S.T. Corporation 4951
TSE · Japan · Kurzlebige Konsumgüter
¥1.493,00-16,00 (-1,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.494,00 | -0,99 % | ¥1.500,00 | ¥1.500,00 | ¥1.486,00 | 19,90K |
| 2026-10-01 | ¥1.509,00 | +0,13 % | ¥1.500,00 | ¥1.514,00 | ¥1.498,00 | 25,10K |
| 2026-09-30 | ¥1.507,00 | +1,07 % | ¥1.491,00 | ¥1.512,00 | ¥1.487,00 | 37,30K |
| 2026-09-29 | ¥1.491,00 | -2,42 % | ¥1.500,00 | ¥1.502,00 | ¥1.491,00 | 74,60K |
| 2026-09-28 | ¥1.528,00 | -0,71 % | ¥1.542,00 | ¥1.542,00 | ¥1.522,00 | 190,80K |
| 2026-09-25 | ¥1.539,00 | +0,39 % | ¥1.540,00 | ¥1.540,00 | ¥1.534,00 | 73,30K |
| 2026-09-24 | ¥1.533,00 | +0,20 % | ¥1.530,00 | ¥1.537,00 | ¥1.527,00 | 68,10K |
| 2026-09-18 | ¥1.530,00 | -0,58 % | ¥1.539,00 | ¥1.539,00 | ¥1.525,00 | 35,20K |
| 2026-09-17 | ¥1.539,00 | +0,98 % | ¥1.527,00 | ¥1.539,00 | ¥1.512,00 | 41,70K |
| 2026-09-16 | ¥1.524,00 | -0,46 % | ¥1.529,00 | ¥1.535,00 | ¥1.523,00 | 33,40K |
| 2026-09-15 | ¥1.531,00 | +0,66 % | ¥1.528,00 | ¥1.533,00 | ¥1.521,00 | 21,70K |
| 2026-09-14 | ¥1.521,00 | +0,33 % | ¥1.518,00 | ¥1.523,00 | ¥1.518,00 | 20,10K |
| 2026-09-11 | ¥1.516,00 | +0,86 % | ¥1.509,00 | ¥1.517,00 | ¥1.501,00 | 31,10K |
| 2026-09-10 | ¥1.503,00 | -0,13 % | ¥1.505,00 | ¥1.510,00 | ¥1.501,00 | 18,50K |
| 2026-09-09 | ¥1.505,00 | -0,27 % | ¥1.505,00 | ¥1.514,00 | ¥1.505,00 | 14,80K |
| 2026-09-08 | ¥1.509,00 | +0,07 % | ¥1.505,00 | ¥1.513,00 | ¥1.501,00 | 23,70K |
| 2026-09-07 | ¥1.508,00 | -0,98 % | ¥1.518,00 | ¥1.518,00 | ¥1.504,00 | 28,50K |
| 2026-09-04 | ¥1.523,00 | +0,46 % | ¥1.513,00 | ¥1.523,00 | ¥1.504,00 | 32,80K |
| 2026-09-03 | ¥1.516,00 | -1,11 % | ¥1.531,00 | ¥1.533,00 | ¥1.515,00 | 46,30K |
| 2026-09-02 | ¥1.533,00 | +0,20 % | ¥1.529,00 | ¥1.537,00 | ¥1.527,00 | 28,60K |
| 2026-09-01 | ¥1.530,00 | -0,33 % | ¥1.535,00 | ¥1.540,00 | ¥1.528,00 | 21,60K |
| 2026-08-31 | ¥1.535,00 | +0,26 % | ¥1.530,00 | ¥1.540,00 | ¥1.527,00 | 20,70K |
| 2026-08-28 | ¥1.531,00 | -0,52 % | ¥1.535,00 | ¥1.536,00 | ¥1.527,00 | 27,10K |
| 2026-08-27 | ¥1.539,00 | -0,26 % | ¥1.543,00 | ¥1.547,00 | ¥1.535,00 | 26,20K |
| 2026-08-26 | ¥1.543,00 | +0,52 % | ¥1.545,00 | ¥1.547,00 | ¥1.537,00 | 17,60K |
| 2026-08-25 | ¥1.535,00 | -0,45 % | ¥1.545,00 | ¥1.550,00 | ¥1.533,00 | 15,40K |
| 2026-08-24 | ¥1.542,00 | +0,26 % | ¥1.542,00 | ¥1.555,00 | ¥1.539,00 | 24,50K |
| 2026-08-21 | ¥1.538,00 | +0,92 % | ¥1.564,00 | ¥1.570,00 | ¥1.536,00 | 61,80K |
| 2026-08-20 | ¥1.524,00 | -0,07 % | ¥1.520,00 | ¥1.531,00 | ¥1.518,00 | 27,20K |
| 2026-08-19 | ¥1.525,00 | +0,73 % | ¥1.510,00 | ¥1.526,00 | ¥1.510,00 | 26,70K |
| 2026-08-18 | ¥1.514,00 | -0,07 % | ¥1.521,00 | ¥1.521,00 | ¥1.505,00 | 17,50K |
| 2026-08-17 | ¥1.515,00 | -0,20 % | ¥1.518,00 | ¥1.521,00 | ¥1.511,00 | 19,50K |
| 2026-08-14 | ¥1.518,00 | +1,13 % | ¥1.499,00 | ¥1.521,00 | ¥1.499,00 | 26,30K |
| 2026-08-13 | ¥1.501,00 | -0,07 % | ¥1.509,00 | ¥1.509,00 | ¥1.498,00 | 16,80K |
| 2026-08-12 | ¥1.502,00 | +0,40 % | ¥1.500,00 | ¥1.509,00 | ¥1.492,00 | 27,90K |
| 2026-08-10 | ¥1.496,00 | +0,20 % | ¥1.499,00 | ¥1.503,00 | ¥1.493,00 | 25,20K |
| 2026-08-07 | ¥1.493,00 | +0,13 % | ¥1.501,00 | ¥1.501,00 | ¥1.489,00 | 20,00K |
| 2026-08-06 | ¥1.491,00 | +0,07 % | ¥1.496,00 | ¥1.506,00 | ¥1.483,00 | 43,60K |
| 2026-08-05 | ¥1.490,00 | 0,00 % | ¥1.495,00 | ¥1.501,00 | ¥1.489,00 | 27,90K |
| 2026-08-04 | ¥1.490,00 | -1,00 % | ¥1.501,00 | ¥1.506,00 | ¥1.490,00 | 40,80K |
| 2026-08-03 | ¥1.505,00 | -0,59 % | ¥1.519,00 | ¥1.519,00 | ¥1.504,00 | 35,70K |
| 2026-07-31 | ¥1.514,00 | -2,01 % | ¥1.545,00 | ¥1.551,00 | ¥1.514,00 | 30,90K |
| 2026-07-30 | ¥1.545,00 | -1,53 % | ¥1.560,00 | ¥1.567,00 | ¥1.542,00 | 46,60K |
| 2026-07-29 | ¥1.569,00 | +1,42 % | ¥1.552,00 | ¥1.576,00 | ¥1.545,00 | 55,80K |
| 2026-07-28 | ¥1.547,00 | -0,32 % | ¥1.552,00 | ¥1.557,00 | ¥1.542,00 | 27,80K |
| 2026-07-27 | ¥1.552,00 | +1,24 % | ¥1.533,00 | ¥1.554,00 | ¥1.533,00 | 34,70K |
| 2026-07-24 | ¥1.533,00 | -0,13 % | ¥1.536,00 | ¥1.537,00 | ¥1.523,00 | 21,40K |
| 2026-07-23 | ¥1.535,00 | +0,33 % | ¥1.530,00 | ¥1.535,00 | ¥1.526,00 | 11,20K |
| 2026-07-22 | ¥1.530,00 | +0,46 % | ¥1.532,00 | ¥1.533,00 | ¥1.519,00 | 20,30K |
| 2026-07-21 | ¥1.523,00 | +0,13 % | ¥1.530,00 | ¥1.542,00 | ¥1.520,00 | 33,10K |
| 2026-07-17 | ¥1.521,00 | +0,66 % | ¥1.510,00 | ¥1.529,00 | ¥1.510,00 | 14,40K |
| 2026-07-16 | ¥1.511,00 | 0,00 % | ¥1.511,00 | ¥1.521,00 | ¥1.509,00 | 13,20K |
| 2026-07-15 | ¥1.511,00 | +0,07 % | ¥1.511,00 | ¥1.518,00 | ¥1.508,00 | 12,60K |
| 2026-07-14 | ¥1.510,00 | 0,00 % | ¥1.520,00 | ¥1.527,00 | ¥1.510,00 | 15,10K |
| 2026-07-13 | ¥1.510,00 | -0,46 % | ¥1.516,00 | ¥1.522,00 | ¥1.510,00 | 16,00K |
| 2026-07-10 | ¥1.517,00 | +0,07 % | ¥1.528,00 | ¥1.528,00 | ¥1.515,00 | 22,40K |
| 2026-07-09 | ¥1.516,00 | -0,98 % | ¥1.531,00 | ¥1.531,00 | ¥1.516,00 | 24,80K |
| 2026-07-08 | ¥1.531,00 | +0,99 % | ¥1.516,00 | ¥1.532,00 | ¥1.514,00 | 45,90K |
| 2026-07-07 | ¥1.516,00 | +0,86 % | ¥1.503,00 | ¥1.519,00 | ¥1.503,00 | 19,60K |
| 2026-07-06 | ¥1.503,00 | +0,20 % | ¥1.500,00 | ¥1.512,00 | ¥1.500,00 | 19,80K |
| 2026-07-03 | ¥1.500,00 | -0,33 % | ¥1.507,00 | ¥1.515,00 | ¥1.500,00 | 27,70K |
| 2026-07-02 | ¥1.505,00 | +1,01 % | ¥1.490,00 | ¥1.505,00 | ¥1.490,00 | 25,80K |
| 2026-07-01 | ¥1.490,00 | 0,00 % | ¥1.495,00 | ¥1.495,00 | ¥1.487,00 | 13,50K |
| 2026-06-30 | ¥1.490,00 | -0,53 % | ¥1.500,00 | ¥1.500,00 | ¥1.490,00 | 31,70K |
| 2026-06-29 | ¥1.498,00 | +0,94 % | ¥1.485,00 | ¥1.498,00 | ¥1.485,00 | 41,30K |
| 2026-06-26 | ¥1.484,00 | +0,13 % | ¥1.487,00 | ¥1.491,00 | ¥1.480,00 | 21,70K |
| 2026-06-25 | ¥1.482,00 | -0,13 % | ¥1.480,00 | ¥1.489,00 | ¥1.480,00 | 17,50K |
| 2026-06-24 | ¥1.484,00 | +0,34 % | ¥1.477,00 | ¥1.491,00 | ¥1.476,00 | 28,80K |
| 2026-06-23 | ¥1.479,00 | -0,47 % | ¥1.486,00 | ¥1.490,00 | ¥1.475,00 | 28,60K |
| 2026-06-22 | ¥1.486,00 | -0,07 % | ¥1.490,00 | ¥1.492,00 | ¥1.480,00 | 27,50K |
| 2026-06-19 | ¥1.487,00 | +0,61 % | ¥1.472,00 | ¥1.487,00 | ¥1.472,00 | 20,00K |
| 2026-06-18 | ¥1.478,00 | +0,27 % | ¥1.474,00 | ¥1.479,00 | ¥1.466,00 | 19,20K |
| 2026-06-17 | ¥1.474,00 | +0,34 % | ¥1.469,00 | ¥1.477,00 | ¥1.468,00 | 13,90K |
| 2026-06-16 | ¥1.469,00 | +0,48 % | ¥1.464,00 | ¥1.469,00 | ¥1.458,00 | 17,70K |
| 2026-06-15 | ¥1.462,00 | -0,27 % | ¥1.468,00 | ¥1.480,00 | ¥1.462,00 | 22,50K |
| 2026-06-12 | ¥1.466,00 | +0,07 % | ¥1.457,00 | ¥1.472,00 | ¥1.456,00 | 37,30K |
| 2026-06-11 | ¥1.465,00 | +0,21 % | ¥1.453,00 | ¥1.465,00 | ¥1.453,00 | 18,20K |
| 2026-06-10 | ¥1.462,00 | +1,25 % | ¥1.443,00 | ¥1.462,00 | ¥1.442,00 | 30,20K |
| 2026-06-09 | ¥1.444,00 | -0,07 % | ¥1.444,00 | ¥1.452,00 | ¥1.443,00 | 25,60K |
| 2026-06-08 | ¥1.445,00 | +0,07 % | ¥1.443,00 | ¥1.461,00 | ¥1.442,00 | 38,80K |
| 2026-06-05 | ¥1.444,00 | +0,63 % | ¥1.435,00 | ¥1.451,00 | ¥1.435,00 | 20,40K |
| 2026-06-04 | ¥1.435,00 | -0,83 % | ¥1.445,00 | ¥1.446,00 | ¥1.435,00 | 21,60K |
| 2026-06-03 | ¥1.447,00 | +1,05 % | ¥1.432,00 | ¥1.447,00 | ¥1.426,00 | 29,20K |
| 2026-06-02 | ¥1.432,00 | -0,97 % | ¥1.445,00 | ¥1.445,00 | ¥1.426,00 | 55,70K |
| 2026-06-01 | ¥1.446,00 | -0,75 % | ¥1.457,00 | ¥1.457,00 | ¥1.446,00 | 44,70K |
| 2026-05-29 | ¥1.457,00 | -0,48 % | ¥1.456,00 | ¥1.472,00 | ¥1.456,00 | 22,50K |
| 2026-05-28 | ¥1.464,00 | +0,76 % | ¥1.455,00 | ¥1.467,00 | ¥1.455,00 | 25,80K |
| 2026-05-27 | ¥1.453,00 | 0,00 % | ¥1.450,00 | ¥1.459,00 | ¥1.450,00 | 23,00K |
| 2026-05-26 | ¥1.453,00 | -0,34 % | ¥1.451,00 | ¥1.455,00 | ¥1.449,00 | 32,60K |
| 2026-05-25 | ¥1.458,00 | -0,82 % | ¥1.473,00 | ¥1.473,00 | ¥1.452,00 | 26,90K |