Soken Chemical & Engineering Co., Ltd. 4972
TSE · Japan · Prozessindustrie
¥4.475,00+20,00 (+0,45 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥4.475,00 | +0,45 % | ¥4.455,00 | ¥4.505,00 | ¥4.425,00 | 2,10K |
| 2026-10-01 | ¥4.455,00 | -2,62 % | ¥4.600,00 | ¥4.600,00 | ¥4.410,00 | 42,80K |
| 2026-09-30 | ¥4.575,00 | +3,39 % | ¥4.455,00 | ¥4.620,00 | ¥4.425,00 | 111,60K |
| 2026-09-29 | ¥4.425,00 | +2,43 % | ¥4.315,00 | ¥4.530,00 | ¥4.300,00 | 73,30K |
| 2026-09-28 | ¥4.320,00 | +2,98 % | ¥4.185,00 | ¥4.375,00 | ¥4.185,00 | 59,30K |
| 2026-09-25 | ¥4.195,00 | +1,57 % | ¥4.145,00 | ¥4.210,00 | ¥4.125,00 | 47,60K |
| 2026-09-24 | ¥4.130,00 | +0,85 % | ¥4.165,00 | ¥4.190,00 | ¥4.060,00 | 70,00K |
| 2026-09-18 | ¥4.095,00 | +0,37 % | ¥4.080,00 | ¥4.120,00 | ¥4.015,00 | 32,30K |
| 2026-09-17 | ¥4.080,00 | +2,90 % | ¥3.970,00 | ¥4.095,00 | ¥3.830,00 | 27,50K |
| 2026-09-16 | ¥3.965,00 | +2,45 % | ¥3.870,00 | ¥3.990,00 | ¥3.870,00 | 23,30K |
| 2026-09-15 | ¥3.870,00 | +4,17 % | ¥3.715,00 | ¥3.895,00 | ¥3.715,00 | 54,50K |
| 2026-09-14 | ¥3.715,00 | -1,07 % | ¥3.715,00 | ¥3.750,00 | ¥3.665,00 | 86,60K |
| 2026-09-11 | ¥3.755,00 | -2,47 % | ¥3.825,00 | ¥3.835,00 | ¥3.725,00 | 45,20K |
| 2026-09-10 | ¥3.850,00 | +1,18 % | ¥3.735,00 | ¥3.900,00 | ¥3.710,00 | 39,70K |
| 2026-09-09 | ¥3.805,00 | +4,39 % | ¥3.645,00 | ¥3.875,00 | ¥3.590,00 | 70,80K |
| 2026-09-08 | ¥3.645,00 | -10,55 % | ¥4.035,00 | ¥4.035,00 | ¥3.640,00 | 70,20K |
| 2026-09-07 | ¥4.075,00 | +0,87 % | ¥4.000,00 | ¥4.080,00 | ¥3.995,00 | 16,20K |
| 2026-09-04 | ¥4.040,00 | +0,37 % | ¥3.985,00 | ¥4.095,00 | ¥3.950,00 | 58,20K |
| 2026-09-03 | ¥4.025,00 | -3,48 % | ¥4.170,00 | ¥4.170,00 | ¥3.970,00 | 128,50K |
| 2026-09-02 | ¥4.170,00 | -0,12 % | ¥4.165,00 | ¥4.240,00 | ¥4.065,00 | 147,70K |
| 2026-09-01 | ¥4.175,00 | +9,87 % | ¥3.750,00 | ¥4.235,00 | ¥3.745,00 | 172,00K |
| 2026-08-31 | ¥3.800,00 | +3,83 % | ¥3.610,00 | ¥3.860,00 | ¥3.585,00 | 77,20K |
| 2026-08-28 | ¥3.660,00 | +5,02 % | ¥3.445,00 | ¥3.675,00 | ¥3.430,00 | 92,10K |
| 2026-08-27 | ¥3.485,00 | +3,87 % | ¥3.380,00 | ¥3.485,00 | ¥3.380,00 | 55,10K |
| 2026-08-26 | ¥3.355,00 | -0,74 % | ¥3.380,00 | ¥3.400,00 | ¥3.345,00 | 33,80K |
| 2026-08-25 | ¥3.380,00 | +0,30 % | ¥3.390,00 | ¥3.425,00 | ¥3.380,00 | 29,60K |
| 2026-08-24 | ¥3.370,00 | +0,75 % | ¥3.370,00 | ¥3.420,00 | ¥3.335,00 | 41,10K |
| 2026-08-21 | ¥3.345,00 | +0,15 % | ¥3.335,00 | ¥3.370,00 | ¥3.300,00 | 70,80K |
| 2026-08-20 | ¥3.340,00 | -1,47 % | ¥3.430,00 | ¥3.440,00 | ¥3.315,00 | 108,70K |
| 2026-08-19 | ¥3.390,00 | -2,45 % | ¥3.475,00 | ¥3.480,00 | ¥3.355,00 | 41,90K |
| 2026-08-18 | ¥3.475,00 | +3,58 % | ¥3.360,00 | ¥3.500,00 | ¥3.360,00 | 51,40K |
| 2026-08-17 | ¥3.355,00 | +0,30 % | ¥3.345,00 | ¥3.385,00 | ¥3.330,00 | 52,40K |
| 2026-08-14 | ¥3.345,00 | +0,90 % | ¥3.305,00 | ¥3.375,00 | ¥3.300,00 | 36,40K |
| 2026-08-13 | ¥3.315,00 | -0,30 % | ¥3.305,00 | ¥3.365,00 | ¥3.305,00 | 47,90K |
| 2026-08-12 | ¥3.325,00 | +0,76 % | ¥3.300,00 | ¥3.325,00 | ¥3.225,00 | 95,70K |
| 2026-08-10 | ¥3.300,00 | -1,35 % | ¥3.340,00 | ¥3.365,00 | ¥3.290,00 | 66,20K |
| 2026-08-07 | ¥3.345,00 | +0,60 % | ¥3.310,00 | ¥3.360,00 | ¥3.270,00 | 89,20K |
| 2026-08-06 | ¥3.325,00 | 0,00 % | ¥3.200,00 | ¥3.380,00 | ¥3.100,00 | 286,00K |
| 2026-08-05 | ¥3.325,00 | +7,26 % | ¥3.170,00 | ¥3.335,00 | ¥3.155,00 | 230,00K |
| 2026-08-04 | ¥3.100,00 | -1,90 % | ¥3.125,00 | ¥3.220,00 | ¥3.080,00 | 97,20K |
| 2026-08-03 | ¥3.160,00 | +2,27 % | ¥3.060,00 | ¥3.225,00 | ¥3.010,00 | 253,70K |
| 2026-07-31 | ¥3.090,00 | +2,66 % | ¥3.080,00 | ¥3.195,00 | ¥3.020,00 | 133,40K |
| 2026-07-30 | ¥3.010,00 | +0,97 % | ¥2.964,00 | ¥3.115,00 | ¥2.964,00 | 102,60K |
| 2026-07-29 | ¥2.981,00 | -1,94 % | ¥3.080,00 | ¥3.080,00 | ¥2.906,00 | 135,90K |
| 2026-07-28 | ¥3.040,00 | -1,78 % | ¥3.215,00 | ¥3.215,00 | ¥2.985,00 | 226,60K |
| 2026-07-27 | ¥3.095,00 | -18,45 % | ¥3.515,00 | ¥3.550,00 | ¥3.095,00 | 206,80K |
| 2026-07-24 | ¥3.795,00 | -0,26 % | ¥3.775,00 | ¥3.825,00 | ¥3.720,00 | 80,50K |
| 2026-07-23 | ¥3.805,00 | +0,66 % | ¥3.780,00 | ¥3.860,00 | ¥3.665,00 | 87,70K |
| 2026-07-22 | ¥3.780,00 | +5,00 % | ¥3.565,00 | ¥3.795,00 | ¥3.565,00 | 117,30K |
| 2026-07-21 | ¥3.600,00 | +8,11 % | ¥3.335,00 | ¥3.620,00 | ¥3.300,00 | 136,90K |
| 2026-07-17 | ¥3.330,00 | -3,62 % | ¥3.450,00 | ¥3.450,00 | ¥3.260,00 | 117,90K |
| 2026-07-16 | ¥3.455,00 | -4,03 % | ¥3.545,00 | ¥3.565,00 | ¥3.455,00 | 41,40K |
| 2026-07-15 | ¥3.600,00 | +3,15 % | ¥3.510,00 | ¥3.600,00 | ¥3.485,00 | 47,40K |
| 2026-07-14 | ¥3.490,00 | -1,13 % | ¥3.505,00 | ¥3.550,00 | ¥3.490,00 | 34,90K |
| 2026-07-13 | ¥3.530,00 | +0,43 % | ¥3.445,00 | ¥3.550,00 | ¥3.375,00 | 109,70K |
| 2026-07-10 | ¥3.515,00 | +0,43 % | ¥3.500,00 | ¥3.585,00 | ¥3.490,00 | 52,30K |
| 2026-07-09 | ¥3.500,00 | +0,29 % | ¥3.460,00 | ¥3.575,00 | ¥3.330,00 | 82,50K |
| 2026-07-08 | ¥3.490,00 | -2,65 % | ¥3.575,00 | ¥3.610,00 | ¥3.425,00 | 87,00K |
| 2026-07-07 | ¥3.585,00 | +1,27 % | ¥3.540,00 | ¥3.605,00 | ¥3.505,00 | 143,20K |
| 2026-07-06 | ¥3.540,00 | -0,14 % | ¥3.475,00 | ¥3.555,00 | ¥3.460,00 | 123,00K |
| 2026-07-03 | ¥3.545,00 | +2,90 % | ¥3.435,00 | ¥3.545,00 | ¥3.395,00 | 73,90K |
| 2026-07-02 | ¥3.445,00 | -0,58 % | ¥3.475,00 | ¥3.500,00 | ¥3.395,00 | 85,50K |
| 2026-07-01 | ¥3.465,00 | +1,32 % | ¥3.370,00 | ¥3.480,00 | ¥3.320,00 | 122,20K |
| 2026-06-30 | ¥3.420,00 | +9,97 % | ¥3.110,00 | ¥3.435,00 | ¥3.075,00 | 153,70K |
| 2026-06-29 | ¥3.110,00 | -2,96 % | ¥3.160,00 | ¥3.195,00 | ¥2.933,00 | 148,00K |
| 2026-06-26 | ¥3.205,00 | -3,03 % | ¥3.295,00 | ¥3.295,00 | ¥3.160,00 | 36,30K |
| 2026-06-25 | ¥3.305,00 | +1,07 % | ¥3.330,00 | ¥3.365,00 | ¥3.300,00 | 65,20K |
| 2026-06-24 | ¥3.270,00 | -0,46 % | ¥3.295,00 | ¥3.305,00 | ¥3.200,00 | 60,70K |
| 2026-06-23 | ¥3.285,00 | -2,38 % | ¥3.380,00 | ¥3.380,00 | ¥3.275,00 | 105,20K |
| 2026-06-22 | ¥3.365,00 | -0,15 % | ¥3.420,00 | ¥3.430,00 | ¥3.310,00 | 98,20K |
| 2026-06-19 | ¥3.370,00 | -2,18 % | ¥3.440,00 | ¥3.490,00 | ¥3.370,00 | 29,70K |
| 2026-06-18 | ¥3.445,00 | +1,62 % | ¥3.390,00 | ¥3.470,00 | ¥3.325,00 | 64,20K |
| 2026-06-17 | ¥3.390,00 | -0,59 % | ¥3.450,00 | ¥3.465,00 | ¥3.315,00 | 141,90K |
| 2026-06-16 | ¥3.410,00 | -2,99 % | ¥3.475,00 | ¥3.515,00 | ¥3.390,00 | 91,20K |
| 2026-06-15 | ¥3.515,00 | +0,43 % | ¥3.500,00 | ¥3.575,00 | ¥3.480,00 | 86,10K |
| 2026-06-12 | ¥3.500,00 | +0,29 % | ¥3.545,00 | ¥3.550,00 | ¥3.475,00 | 100,40K |
| 2026-06-11 | ¥3.490,00 | -0,43 % | ¥3.460,00 | ¥3.530,00 | ¥3.420,00 | 131,80K |
| 2026-06-10 | ¥3.505,00 | -1,27 % | ¥3.550,00 | ¥3.555,00 | ¥3.475,00 | 90,60K |
| 2026-06-09 | ¥3.550,00 | -0,42 % | ¥3.590,00 | ¥3.645,00 | ¥3.515,00 | 122,10K |
| 2026-06-08 | ¥3.565,00 | +1,71 % | ¥3.475,00 | ¥3.635,00 | ¥3.425,00 | 74,00K |
| 2026-06-05 | ¥3.505,00 | +1,89 % | ¥3.420,00 | ¥3.535,00 | ¥3.410,00 | 50,40K |
| 2026-06-04 | ¥3.440,00 | +1,33 % | ¥3.395,00 | ¥3.450,00 | ¥3.245,00 | 197,10K |
| 2026-06-03 | ¥3.395,00 | -1,88 % | ¥3.485,00 | ¥3.500,00 | ¥3.380,00 | 45,60K |
| 2026-06-02 | ¥3.460,00 | +0,29 % | ¥3.450,00 | ¥3.465,00 | ¥3.380,00 | 79,00K |
| 2026-06-01 | ¥3.450,00 | +0,15 % | ¥3.435,00 | ¥3.470,00 | ¥3.355,00 | 82,40K |
| 2026-05-29 | ¥3.445,00 | -0,14 % | ¥3.465,00 | ¥3.495,00 | ¥3.435,00 | 73,50K |
| 2026-05-28 | ¥3.450,00 | +0,44 % | ¥3.465,00 | ¥3.470,00 | ¥3.350,00 | 61,80K |
| 2026-05-27 | ¥3.435,00 | -3,10 % | ¥3.575,00 | ¥3.635,00 | ¥3.435,00 | 43,50K |
| 2026-05-26 | ¥3.545,00 | +1,43 % | ¥3.535,00 | ¥3.560,00 | ¥3.465,00 | 40,60K |
| 2026-05-25 | ¥3.495,00 | +2,64 % | ¥3.455,00 | ¥3.560,00 | ¥3.440,00 | 95,50K |