Sakura Rubber Co., Ltd. 5189
TSE · Japan · Produzierendes Gewerbe
¥3.410,00-90,00 (-2,57 %)
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 | ¥3.410,00 | -2,57 % | ¥3.500,00 | ¥3.500,00 | ¥3.410,00 | 300 |
| 2026-10-01 | ¥3.500,00 | 0,00 % | ¥3.500,00 | ¥3.500,00 | ¥3.500,00 | 100 |
| 2026-09-30 | ¥3.500,00 | +1,01 % | ¥3.465,00 | ¥3.500,00 | ¥3.465,00 | 600 |
| 2026-09-29 | ¥3.465,00 | 0,00 % | ¥3.395,00 | ¥3.465,00 | ¥3.395,00 | 200 |
| 2026-09-28 | ¥3.465,00 | -0,72 % | ¥3.505,00 | ¥3.505,00 | ¥3.455,00 | 800 |
| 2026-09-25 | ¥3.490,00 | -0,71 % | ¥3.515,00 | ¥3.515,00 | ¥3.490,00 | 400 |
| 2026-09-24 | ¥3.515,00 | +0,29 % | ¥3.515,00 | ¥3.520,00 | ¥3.515,00 | 300 |
| 2026-09-18 | ¥3.505,00 | +0,57 % | ¥3.485,00 | ¥3.510,00 | ¥3.455,00 | 1,40K |
| 2026-09-17 | ¥3.485,00 | -1,41 % | ¥3.515,00 | ¥3.515,00 | ¥3.485,00 | 600 |
| 2026-09-16 | ¥3.535,00 | +1,00 % | ¥3.510,00 | ¥3.535,00 | ¥3.510,00 | 600 |
| 2026-09-15 | ¥3.500,00 | +0,29 % | ¥3.560,00 | ¥3.560,00 | ¥3.500,00 | 800 |
| 2026-09-14 | ¥3.490,00 | +1,60 % | ¥3.440,00 | ¥3.490,00 | ¥3.440,00 | 600 |
| 2026-09-11 | ¥3.435,00 | 0,00 % | ¥3.410,00 | ¥3.520,00 | ¥3.410,00 | 5,00K |
| 2026-09-10 | ¥3.435,00 | -1,72 % | ¥3.495,00 | ¥3.495,00 | ¥3.435,00 | 400 |
| 2026-09-09 | ¥3.495,00 | +0,87 % | ¥3.465,00 | ¥3.495,00 | ¥3.465,00 | 500 |
| 2026-09-08 | ¥3.465,00 | -2,81 % | ¥3.530,00 | ¥3.605,00 | ¥3.465,00 | 5,50K |
| 2026-09-07 | ¥3.565,00 | -1,38 % | ¥3.595,00 | ¥3.595,00 | ¥3.525,00 | 1,80K |
| 2026-09-04 | ¥3.615,00 | -0,69 % | ¥3.650,00 | ¥3.650,00 | ¥3.570,00 | 2,00K |
| 2026-09-03 | ¥3.640,00 | +1,25 % | ¥3.640,00 | ¥3.640,00 | ¥3.640,00 | 100 |
| 2026-09-02 | ¥3.595,00 | +2,28 % | ¥3.515,00 | ¥3.595,00 | ¥3.515,00 | 700 |
| 2026-09-01 | ¥3.515,00 | +0,57 % | ¥3.500,00 | ¥3.545,00 | ¥3.500,00 | 700 |
| 2026-08-31 | ¥3.495,00 | +0,14 % | ¥3.490,00 | ¥3.500,00 | ¥3.490,00 | 400 |
| 2026-08-28 | ¥3.490,00 | -0,85 % | ¥3.520,00 | ¥3.555,00 | ¥3.490,00 | 1,40K |
| 2026-08-27 | ¥3.520,00 | -3,30 % | ¥3.710,00 | ¥3.710,00 | ¥3.520,00 | 1,50K |
| 2026-08-26 | ¥3.640,00 | +1,25 % | ¥3.550,00 | ¥3.640,00 | ¥3.550,00 | 600 |
| 2026-08-25 | ¥3.595,00 | -0,14 % | ¥3.595,00 | ¥3.680,00 | ¥3.575,00 | 1,40K |
| 2026-08-24 | ¥3.600,00 | +3,45 % | ¥3.480,00 | ¥3.600,00 | ¥3.450,00 | 5,20K |
| 2026-08-21 | ¥3.480,00 | -0,71 % | ¥3.460,00 | ¥3.525,00 | ¥3.425,00 | 3,10K |
| 2026-08-20 | ¥3.505,00 | +0,43 % | ¥3.535,00 | ¥3.560,00 | ¥3.505,00 | 1,80K |
| 2026-08-19 | ¥3.490,00 | -1,69 % | ¥3.540,00 | ¥3.600,00 | ¥3.450,00 | 8,70K |
| 2026-08-18 | ¥3.550,00 | -1,80 % | ¥3.685,00 | ¥3.685,00 | ¥3.550,00 | 2,40K |
| 2026-08-17 | ¥3.615,00 | -5,49 % | ¥3.880,00 | ¥3.880,00 | ¥3.615,00 | 4,10K |
| 2026-08-14 | ¥3.825,00 | +5,37 % | ¥3.680,00 | ¥4.015,00 | ¥3.650,00 | 18,40K |
| 2026-08-13 | ¥3.630,00 | -1,09 % | ¥3.740,00 | ¥3.740,00 | ¥3.535,00 | 7,20K |
| 2026-08-12 | ¥3.670,00 | +10,04 % | ¥3.405,00 | ¥3.670,00 | ¥3.405,00 | 19,90K |
| 2026-08-10 | ¥3.335,00 | +2,93 % | ¥3.245,00 | ¥3.380,00 | ¥3.245,00 | 12,40K |
| 2026-08-07 | ¥3.240,00 | +1,09 % | ¥3.210,00 | ¥3.295,00 | ¥3.210,00 | 2,80K |
| 2026-08-06 | ¥3.205,00 | -3,03 % | ¥3.280,00 | ¥3.280,00 | ¥3.200,00 | 8,10K |
| 2026-08-05 | ¥3.305,00 | +1,38 % | ¥3.245,00 | ¥3.400,00 | ¥3.120,00 | 49,40K |
| 2026-08-04 | ¥3.260,00 | +0,93 % | ¥3.230,00 | ¥3.300,00 | ¥3.200,00 | 11,00K |
| 2026-08-03 | ¥3.230,00 | +1,57 % | ¥3.225,00 | ¥3.230,00 | ¥3.115,00 | 4,20K |
| 2026-07-31 | ¥3.180,00 | +1,27 % | ¥3.165,00 | ¥3.265,00 | ¥3.100,00 | 12,70K |
| 2026-07-30 | ¥3.140,00 | -6,41 % | ¥3.355,00 | ¥3.355,00 | ¥3.140,00 | 9,40K |
| 2026-07-29 | ¥3.355,00 | -5,49 % | ¥3.555,00 | ¥3.625,00 | ¥3.300,00 | 10,90K |
| 2026-07-28 | ¥3.550,00 | -6,21 % | ¥3.785,00 | ¥3.785,00 | ¥3.500,00 | 6,10K |
| 2026-07-27 | ¥3.785,00 | +1,34 % | ¥3.735,00 | ¥3.865,00 | ¥3.735,00 | 3,70K |
| 2026-07-24 | ¥3.735,00 | +1,77 % | ¥3.670,00 | ¥3.750,00 | ¥3.615,00 | 4,40K |
| 2026-07-23 | ¥3.670,00 | +4,26 % | ¥3.520,00 | ¥3.675,00 | ¥3.430,00 | 4,80K |
| 2026-07-22 | ¥3.520,00 | -2,49 % | ¥3.620,00 | ¥3.765,00 | ¥3.520,00 | 4,80K |
| 2026-07-21 | ¥3.610,00 | -9,30 % | ¥3.945,00 | ¥3.985,00 | ¥3.500,00 | 24,60K |
| 2026-07-17 | ¥3.980,00 | +2,31 % | ¥3.820,00 | ¥4.150,00 | ¥3.805,00 | 18,30K |
| 2026-07-16 | ¥3.890,00 | +0,65 % | ¥3.845,00 | ¥3.975,00 | ¥3.820,00 | 2,70K |
| 2026-07-15 | ¥3.865,00 | -0,39 % | ¥3.950,00 | ¥3.950,00 | ¥3.740,00 | 7,00K |
| 2026-07-14 | ¥3.880,00 | +6,01 % | ¥3.655,00 | ¥3.880,00 | ¥3.655,00 | 10,40K |
| 2026-07-13 | ¥3.660,00 | +0,97 % | ¥3.555,00 | ¥3.660,00 | ¥3.510,00 | 4,50K |
| 2026-07-10 | ¥3.625,00 | +3,72 % | ¥3.480,00 | ¥3.650,00 | ¥3.455,00 | 3,20K |
| 2026-07-09 | ¥3.495,00 | -0,14 % | ¥3.500,00 | ¥3.540,00 | ¥3.400,00 | 3,50K |
| 2026-07-08 | ¥3.500,00 | -1,27 % | ¥3.530,00 | ¥3.530,00 | ¥3.400,00 | 4,80K |
| 2026-07-07 | ¥3.545,00 | +5,04 % | ¥3.390,00 | ¥3.545,00 | ¥3.290,00 | 5,10K |
| 2026-07-06 | ¥3.375,00 | -0,30 % | ¥3.415,00 | ¥3.430,00 | ¥3.250,00 | 5,30K |
| 2026-07-03 | ¥3.385,00 | +9,02 % | ¥3.110,00 | ¥3.385,00 | ¥3.110,00 | 5,90K |
| 2026-07-02 | ¥3.105,00 | +2,81 % | ¥3.020,00 | ¥3.120,00 | ¥3.015,00 | 3,00K |
| 2026-07-01 | ¥3.020,00 | +0,67 % | ¥3.000,00 | ¥3.065,00 | ¥3.000,00 | 1,30K |
| 2026-06-30 | ¥3.000,00 | -1,32 % | ¥3.000,00 | ¥3.000,00 | ¥2.932,00 | 900 |
| 2026-06-29 | ¥3.040,00 | +0,66 % | ¥3.020,00 | ¥3.055,00 | ¥2.955,00 | 2,60K |
| 2026-06-26 | ¥3.020,00 | +0,33 % | ¥2.955,00 | ¥3.020,00 | ¥2.900,00 | 4,20K |
| 2026-06-25 | ¥3.010,00 | -0,99 % | ¥3.000,00 | ¥3.025,00 | ¥2.984,00 | 1,10K |
| 2026-06-24 | ¥3.040,00 | +3,54 % | ¥2.959,00 | ¥3.120,00 | ¥2.954,00 | 3,60K |
| 2026-06-23 | ¥2.936,00 | -0,14 % | ¥2.940,00 | ¥2.949,00 | ¥2.936,00 | 1,30K |
| 2026-06-22 | ¥2.940,00 | -0,54 % | ¥2.989,00 | ¥2.989,00 | ¥2.939,00 | 800 |
| 2026-06-19 | ¥2.956,00 | +1,76 % | ¥2.903,00 | ¥2.959,00 | ¥2.885,00 | 2,00K |
| 2026-06-18 | ¥2.905,00 | -1,86 % | ¥2.937,00 | ¥2.956,00 | ¥2.884,00 | 1,00K |
| 2026-06-17 | ¥2.960,00 | -0,30 % | ¥2.919,00 | ¥2.960,00 | ¥2.900,00 | 1,20K |
| 2026-06-16 | ¥2.969,00 | +0,92 % | ¥2.892,00 | ¥2.969,00 | ¥2.892,00 | 800 |
| 2026-06-15 | ¥2.942,00 | +2,94 % | ¥2.893,00 | ¥2.956,00 | ¥2.870,00 | 2,00K |
| 2026-06-12 | ¥2.858,00 | +1,71 % | ¥2.815,00 | ¥2.897,00 | ¥2.815,00 | 1,90K |
| 2026-06-11 | ¥2.810,00 | -3,50 % | ¥2.906,00 | ¥2.906,00 | ¥2.775,00 | 6,30K |
| 2026-06-10 | ¥2.912,00 | -1,65 % | ¥2.960,00 | ¥2.960,00 | ¥2.911,00 | 900 |
| 2026-06-09 | ¥2.961,00 | +0,71 % | ¥2.940,00 | ¥2.961,00 | ¥2.911,00 | 800 |
| 2026-06-08 | ¥2.940,00 | -3,76 % | ¥2.935,00 | ¥3.000,00 | ¥2.910,00 | 1,60K |
| 2026-06-05 | ¥3.055,00 | 0,00 % | ¥2.985,00 | ¥3.065,00 | ¥2.985,00 | 1,10K |
| 2026-06-04 | ¥3.055,00 | +2,69 % | ¥2.926,00 | ¥3.055,00 | ¥2.902,00 | 500 |
| 2026-06-03 | ¥2.975,00 | +3,30 % | ¥2.880,00 | ¥3.005,00 | ¥2.880,00 | 3,50K |
| 2026-06-02 | ¥2.880,00 | -3,68 % | ¥2.990,00 | ¥2.990,00 | ¥2.853,00 | 3,70K |
| 2026-06-01 | ¥2.990,00 | -3,70 % | ¥3.095,00 | ¥3.095,00 | ¥2.966,00 | 5,20K |
| 2026-05-29 | ¥3.105,00 | +1,47 % | ¥3.080,00 | ¥3.150,00 | ¥3.080,00 | 4,50K |
| 2026-05-28 | ¥3.060,00 | +0,16 % | ¥3.070,00 | ¥3.070,00 | ¥3.050,00 | 500 |
| 2026-05-27 | ¥3.055,00 | +1,33 % | ¥3.035,00 | ¥3.150,00 | ¥3.035,00 | 3,80K |
| 2026-05-26 | ¥3.015,00 | -0,82 % | ¥3.040,00 | ¥3.040,00 | ¥2.901,00 | 8,90K |
| 2026-05-25 | ¥3.040,00 | -0,98 % | ¥3.095,00 | ¥3.135,00 | ¥3.040,00 | 3,90K |