Smart Drive Co. Ltd. 5137
TSE · Japan · Technologiedienstleistungen
¥297,00-7,00 (-2,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥304,00 | +0,33 % | ¥300,00 | ¥308,00 | ¥299,00 | 132,10K |
| 2026-09-30 | ¥303,00 | +3,06 % | ¥300,00 | ¥304,00 | ¥298,00 | 173,50K |
| 2026-09-29 | ¥294,00 | -2,00 % | ¥300,00 | ¥302,00 | ¥291,00 | 251,00K |
| 2026-09-28 | ¥300,00 | -2,28 % | ¥307,00 | ¥310,00 | ¥300,00 | 262,20K |
| 2026-09-25 | ¥307,00 | -2,85 % | ¥312,00 | ¥314,00 | ¥305,00 | 178,70K |
| 2026-09-24 | ¥316,00 | +4,29 % | ¥301,00 | ¥318,00 | ¥301,00 | 335,90K |
| 2026-09-18 | ¥303,00 | -2,88 % | ¥310,00 | ¥312,00 | ¥296,00 | 394,50K |
| 2026-09-17 | ¥312,00 | +2,97 % | ¥302,00 | ¥313,00 | ¥299,00 | 411,00K |
| 2026-09-16 | ¥303,00 | -2,26 % | ¥317,00 | ¥319,00 | ¥296,00 | 476,40K |
| 2026-09-15 | ¥310,00 | +0,98 % | ¥315,00 | ¥321,00 | ¥307,00 | 432,20K |
| 2026-09-14 | ¥307,00 | +2,68 % | ¥300,00 | ¥312,00 | ¥298,00 | 145,00K |
| 2026-09-11 | ¥299,00 | -0,99 % | ¥295,00 | ¥304,00 | ¥291,00 | 380,90K |
| 2026-09-10 | ¥302,00 | -0,33 % | ¥300,00 | ¥307,00 | ¥296,00 | 180,50K |
| 2026-09-09 | ¥303,00 | -1,94 % | ¥302,00 | ¥314,00 | ¥290,00 | 702,30K |
| 2026-09-08 | ¥309,00 | +0,98 % | ¥307,00 | ¥315,00 | ¥304,00 | 278,40K |
| 2026-09-07 | ¥306,00 | -5,56 % | ¥319,00 | ¥319,00 | ¥301,00 | 595,70K |
| 2026-09-04 | ¥324,00 | +5,19 % | ¥316,00 | ¥338,00 | ¥316,00 | 1,85M |
| 2026-09-03 | ¥308,00 | -0,32 % | ¥306,00 | ¥317,00 | ¥302,00 | 883,10K |
| 2026-09-02 | ¥309,00 | +4,04 % | ¥289,00 | ¥312,00 | ¥283,00 | 938,60K |
| 2026-09-01 | ¥297,00 | -4,81 % | ¥296,00 | ¥304,00 | ¥292,00 | 875,70K |
| 2026-08-31 | ¥312,00 | -1,58 % | ¥320,00 | ¥336,00 | ¥308,00 | 2,34M |
| 2026-08-28 | ¥317,00 | +4,97 % | ¥300,00 | ¥323,00 | ¥297,00 | 1,17M |
| 2026-08-27 | ¥302,00 | +3,42 % | ¥295,00 | ¥306,00 | ¥284,00 | 926,40K |
| 2026-08-26 | ¥292,00 | +2,46 % | ¥285,00 | ¥294,00 | ¥284,00 | 205,20K |
| 2026-08-25 | ¥285,00 | -1,72 % | ¥293,00 | ¥294,00 | ¥280,00 | 440,80K |
| 2026-08-24 | ¥290,00 | -4,29 % | ¥301,00 | ¥309,00 | ¥289,00 | 433,20K |
| 2026-08-21 | ¥303,00 | +2,02 % | ¥294,00 | ¥309,00 | ¥292,00 | 382,60K |
| 2026-08-20 | ¥297,00 | +4,58 % | ¥285,00 | ¥305,00 | ¥285,00 | 470,70K |
| 2026-08-19 | ¥284,00 | +1,43 % | ¥279,00 | ¥290,00 | ¥273,00 | 494,90K |
| 2026-08-18 | ¥280,00 | -1,75 % | ¥279,00 | ¥303,00 | ¥276,00 | 724,70K |
| 2026-08-17 | ¥285,00 | +7,14 % | ¥265,00 | ¥289,00 | ¥262,00 | 1,04M |
| 2026-08-14 | ¥266,00 | +14,66 % | ¥240,00 | ¥266,00 | ¥230,00 | 1,58M |
| 2026-08-13 | ¥232,00 | -1,28 % | ¥232,00 | ¥237,00 | ¥226,00 | 589,10K |
| 2026-08-12 | ¥235,00 | -0,42 % | ¥230,00 | ¥241,00 | ¥228,00 | 317,30K |
| 2026-08-10 | ¥236,00 | +3,51 % | ¥228,00 | ¥242,00 | ¥228,00 | 304,40K |
| 2026-08-07 | ¥228,00 | +1,33 % | ¥222,00 | ¥229,00 | ¥221,00 | 105,90K |
| 2026-08-06 | ¥225,00 | -2,17 % | ¥226,00 | ¥230,00 | ¥222,00 | 101,10K |
| 2026-08-05 | ¥230,00 | +4,07 % | ¥223,00 | ¥234,00 | ¥220,00 | 202,40K |
| 2026-08-04 | ¥221,00 | +0,45 % | ¥218,00 | ¥226,00 | ¥217,00 | 98,10K |
| 2026-08-03 | ¥220,00 | -2,65 % | ¥218,00 | ¥225,00 | ¥216,00 | 214,30K |
| 2026-07-31 | ¥226,00 | 0,00 % | ¥227,00 | ¥238,00 | ¥223,00 | 350,10K |
| 2026-07-30 | ¥226,00 | +3,67 % | ¥216,00 | ¥228,00 | ¥213,00 | 196,20K |
| 2026-07-29 | ¥218,00 | +3,32 % | ¥211,00 | ¥219,00 | ¥208,00 | 247,70K |
| 2026-07-28 | ¥211,00 | -1,40 % | ¥214,00 | ¥214,00 | ¥208,00 | 147,30K |
| 2026-07-27 | ¥214,00 | +3,38 % | ¥210,00 | ¥215,00 | ¥206,00 | 92,10K |
| 2026-07-24 | ¥207,00 | -2,36 % | ¥209,00 | ¥210,00 | ¥206,00 | 109,50K |
| 2026-07-23 | ¥212,00 | -0,93 % | ¥211,00 | ¥214,00 | ¥206,00 | 91,80K |
| 2026-07-22 | ¥214,00 | -0,47 % | ¥220,00 | ¥220,00 | ¥213,00 | 113,80K |
| 2026-07-21 | ¥215,00 | -1,38 % | ¥217,00 | ¥217,00 | ¥213,00 | 87,10K |
| 2026-07-17 | ¥218,00 | -1,36 % | ¥220,00 | ¥223,00 | ¥210,00 | 240,10K |
| 2026-07-16 | ¥221,00 | -4,74 % | ¥231,00 | ¥235,00 | ¥221,00 | 172,10K |
| 2026-07-15 | ¥232,00 | +2,65 % | ¥225,00 | ¥233,00 | ¥221,00 | 287,70K |
| 2026-07-14 | ¥226,00 | -0,44 % | ¥224,00 | ¥229,00 | ¥222,00 | 240,60K |
| 2026-07-13 | ¥227,00 | 0,00 % | ¥227,00 | ¥230,00 | ¥225,00 | 211,50K |
| 2026-07-10 | ¥227,00 | +3,18 % | ¥217,00 | ¥231,00 | ¥216,00 | 258,80K |
| 2026-07-09 | ¥220,00 | +2,80 % | ¥214,00 | ¥221,00 | ¥207,00 | 367,40K |
| 2026-07-08 | ¥214,00 | -6,96 % | ¥230,00 | ¥236,00 | ¥212,00 | 425,70K |
| 2026-07-07 | ¥230,00 | -0,43 % | ¥237,00 | ¥239,00 | ¥227,00 | 484,60K |
| 2026-07-06 | ¥231,00 | +7,94 % | ¥217,00 | ¥239,00 | ¥215,00 | 670,70K |
| 2026-07-03 | ¥214,00 | +0,47 % | ¥214,00 | ¥215,00 | ¥210,00 | 156,90K |
| 2026-07-02 | ¥213,00 | +0,47 % | ¥210,00 | ¥219,00 | ¥210,00 | 166,70K |
| 2026-07-01 | ¥212,00 | +1,44 % | ¥209,00 | ¥212,00 | ¥205,00 | 167,80K |
| 2026-06-30 | ¥209,00 | +1,46 % | ¥211,00 | ¥211,00 | ¥202,00 | 110,10K |
| 2026-06-29 | ¥206,00 | +3,00 % | ¥202,00 | ¥211,00 | ¥201,00 | 202,20K |
| 2026-06-26 | ¥200,00 | +0,50 % | ¥199,00 | ¥202,00 | ¥197,00 | 211,80K |
| 2026-06-25 | ¥199,00 | -4,33 % | ¥207,00 | ¥207,00 | ¥198,00 | 254,70K |
| 2026-06-24 | ¥208,00 | -0,95 % | ¥210,00 | ¥216,00 | ¥207,00 | 162,70K |
| 2026-06-23 | ¥210,00 | -3,23 % | ¥214,00 | ¥214,00 | ¥208,00 | 274,80K |
| 2026-06-22 | ¥217,00 | +3,83 % | ¥209,00 | ¥219,00 | ¥207,00 | 299,30K |
| 2026-06-19 | ¥209,00 | -2,34 % | ¥213,00 | ¥214,00 | ¥208,00 | 363,10K |
| 2026-06-18 | ¥214,00 | +1,90 % | ¥218,00 | ¥222,00 | ¥210,00 | 584,80K |
| 2026-06-17 | ¥210,00 | +10,53 % | ¥213,00 | ¥216,00 | ¥202,00 | 1,61M |
| 2026-06-16 | ¥190,00 | +0,53 % | ¥192,00 | ¥193,00 | ¥186,00 | 242,60K |
| 2026-06-15 | ¥189,00 | +2,72 % | ¥186,00 | ¥191,00 | ¥181,00 | 287,90K |
| 2026-06-12 | ¥184,00 | +2,79 % | ¥184,00 | ¥188,00 | ¥175,00 | 876,90K |
| 2026-06-11 | ¥179,00 | -7,25 % | ¥189,00 | ¥191,00 | ¥178,00 | 853,60K |
| 2026-06-10 | ¥193,00 | -1,53 % | ¥194,00 | ¥195,00 | ¥189,00 | 524,20K |
| 2026-06-09 | ¥196,00 | -0,51 % | ¥210,00 | ¥211,00 | ¥193,00 | 415,80K |
| 2026-06-08 | ¥197,00 | -7,94 % | ¥213,00 | ¥216,00 | ¥196,00 | 822,10K |
| 2026-06-05 | ¥214,00 | +11,46 % | ¥196,00 | ¥238,00 | ¥193,00 | 3,55M |
| 2026-06-04 | ¥192,00 | -4,48 % | ¥195,00 | ¥196,00 | ¥185,00 | 479,10K |
| 2026-06-03 | ¥201,00 | -5,63 % | ¥211,00 | ¥211,00 | ¥194,00 | 859,60K |
| 2026-06-02 | ¥213,00 | +0,95 % | ¥211,00 | ¥215,00 | ¥208,00 | 213,20K |
| 2026-06-01 | ¥211,00 | -0,94 % | ¥215,00 | ¥217,00 | ¥208,00 | 162,70K |
| 2026-05-29 | ¥213,00 | -0,93 % | ¥217,00 | ¥220,00 | ¥211,00 | 203,30K |
| 2026-05-28 | ¥215,00 | +0,94 % | ¥213,00 | ¥215,00 | ¥210,00 | 153,30K |
| 2026-05-27 | ¥213,00 | -1,84 % | ¥215,00 | ¥215,00 | ¥210,00 | 240,50K |
| 2026-05-26 | ¥217,00 | +0,93 % | ¥217,00 | ¥220,00 | ¥212,00 | 198,70K |
| 2026-05-25 | ¥215,00 | -0,46 % | ¥222,00 | ¥223,00 | ¥210,00 | 317,00K |
| 2026-05-22 | ¥216,00 | +0,93 % | ¥215,00 | ¥219,00 | ¥212,00 | 243,40K |