Sagami Rubber Industries Co., Ltd. 5194
TSE · Japan · Produzierendes Gewerbe
¥640,00-1,00 (-0,16 %)
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 | ¥640,00 | -0,16 % | ¥641,00 | ¥641,00 | ¥634,00 | 1,70K |
| 2026-10-01 | ¥641,00 | -0,16 % | ¥642,00 | ¥644,00 | ¥636,00 | 4,80K |
| 2026-09-30 | ¥642,00 | +1,58 % | ¥632,00 | ¥644,00 | ¥631,00 | 15,60K |
| 2026-09-29 | ¥632,00 | 0,00 % | ¥632,00 | ¥634,00 | ¥632,00 | 2,90K |
| 2026-09-28 | ¥632,00 | -0,32 % | ¥633,00 | ¥634,00 | ¥632,00 | 7,80K |
| 2026-09-25 | ¥634,00 | -0,31 % | ¥636,00 | ¥638,00 | ¥631,00 | 9,20K |
| 2026-09-24 | ¥636,00 | -0,16 % | ¥636,00 | ¥637,00 | ¥634,00 | 5,10K |
| 2026-09-18 | ¥637,00 | -0,31 % | ¥639,00 | ¥639,00 | ¥635,00 | 7,10K |
| 2026-09-17 | ¥639,00 | +0,47 % | ¥639,00 | ¥641,00 | ¥637,00 | 3,90K |
| 2026-09-16 | ¥636,00 | -0,78 % | ¥641,00 | ¥641,00 | ¥636,00 | 4,40K |
| 2026-09-15 | ¥641,00 | +0,47 % | ¥638,00 | ¥643,00 | ¥638,00 | 2,00K |
| 2026-09-14 | ¥638,00 | +0,16 % | ¥637,00 | ¥641,00 | ¥636,00 | 2,20K |
| 2026-09-11 | ¥637,00 | +0,31 % | ¥635,00 | ¥640,00 | ¥635,00 | 1,50K |
| 2026-09-10 | ¥635,00 | -0,31 % | ¥638,00 | ¥640,00 | ¥634,00 | 3,00K |
| 2026-09-09 | ¥637,00 | -0,47 % | ¥640,00 | ¥640,00 | ¥633,00 | 4,70K |
| 2026-09-08 | ¥640,00 | -0,16 % | ¥642,00 | ¥645,00 | ¥640,00 | 2,60K |
| 2026-09-07 | ¥641,00 | -1,08 % | ¥648,00 | ¥651,00 | ¥641,00 | 3,50K |
| 2026-09-04 | ¥648,00 | +1,09 % | ¥645,00 | ¥648,00 | ¥635,00 | 7,20K |
| 2026-09-03 | ¥641,00 | -0,77 % | ¥648,00 | ¥649,00 | ¥640,00 | 5,60K |
| 2026-09-02 | ¥646,00 | +1,10 % | ¥639,00 | ¥646,00 | ¥632,00 | 7,80K |
| 2026-09-01 | ¥639,00 | +0,79 % | ¥636,00 | ¥639,00 | ¥634,00 | 2,70K |
| 2026-08-31 | ¥634,00 | +0,16 % | ¥636,00 | ¥636,00 | ¥633,00 | 1,20K |
| 2026-08-28 | ¥633,00 | 0,00 % | ¥633,00 | ¥634,00 | ¥632,00 | 3,60K |
| 2026-08-27 | ¥633,00 | -0,47 % | ¥640,00 | ¥640,00 | ¥633,00 | 5,20K |
| 2026-08-26 | ¥636,00 | +0,32 % | ¥633,00 | ¥640,00 | ¥633,00 | 4,70K |
| 2026-08-25 | ¥634,00 | +0,48 % | ¥634,00 | ¥641,00 | ¥630,00 | 4,70K |
| 2026-08-24 | ¥631,00 | +0,16 % | ¥631,00 | ¥635,00 | ¥630,00 | 3,90K |
| 2026-08-21 | ¥630,00 | -1,41 % | ¥639,00 | ¥644,00 | ¥630,00 | 11,40K |
| 2026-08-20 | ¥639,00 | -0,16 % | ¥640,00 | ¥643,00 | ¥639,00 | 5,00K |
| 2026-08-19 | ¥640,00 | 0,00 % | ¥641,00 | ¥641,00 | ¥636,00 | 1,60K |
| 2026-08-18 | ¥640,00 | +0,79 % | ¥637,00 | ¥644,00 | ¥634,00 | 5,80K |
| 2026-08-17 | ¥635,00 | -1,09 % | ¥644,00 | ¥644,00 | ¥634,00 | 7,70K |
| 2026-08-14 | ¥642,00 | +0,78 % | ¥637,00 | ¥642,00 | ¥635,00 | 2,70K |
| 2026-08-13 | ¥637,00 | -1,09 % | ¥639,00 | ¥642,00 | ¥636,00 | 6,50K |
| 2026-08-12 | ¥644,00 | +0,63 % | ¥640,00 | ¥648,00 | ¥635,00 | 8,50K |
| 2026-08-10 | ¥640,00 | -3,61 % | ¥650,00 | ¥652,00 | ¥635,00 | 25,50K |
| 2026-08-07 | ¥664,00 | +0,91 % | ¥657,00 | ¥671,00 | ¥655,00 | 25,50K |
| 2026-08-06 | ¥658,00 | +0,92 % | ¥658,00 | ¥659,00 | ¥647,00 | 4,90K |
| 2026-08-05 | ¥652,00 | +0,62 % | ¥648,00 | ¥658,00 | ¥648,00 | 2,60K |
| 2026-08-04 | ¥648,00 | +0,62 % | ¥644,00 | ¥658,00 | ¥643,00 | 3,20K |
| 2026-08-03 | ¥644,00 | +0,16 % | ¥653,00 | ¥653,00 | ¥640,00 | 3,70K |
| 2026-07-31 | ¥643,00 | -0,46 % | ¥647,00 | ¥652,00 | ¥643,00 | 6,50K |
| 2026-07-30 | ¥646,00 | +0,16 % | ¥651,00 | ¥651,00 | ¥645,00 | 2,30K |
| 2026-07-29 | ¥645,00 | -1,38 % | ¥654,00 | ¥654,00 | ¥640,00 | 6,20K |
| 2026-07-28 | ¥654,00 | +0,62 % | ¥657,00 | ¥657,00 | ¥646,00 | 6,30K |
| 2026-07-27 | ¥650,00 | +0,62 % | ¥647,00 | ¥658,00 | ¥647,00 | 4,70K |
| 2026-07-24 | ¥646,00 | -2,12 % | ¥660,00 | ¥660,00 | ¥646,00 | 9,00K |
| 2026-07-23 | ¥660,00 | -2,65 % | ¥680,00 | ¥680,00 | ¥660,00 | 13,00K |
| 2026-07-22 | ¥678,00 | +2,42 % | ¥662,00 | ¥678,00 | ¥662,00 | 9,90K |
| 2026-07-21 | ¥662,00 | +1,53 % | ¥662,00 | ¥693,00 | ¥662,00 | 24,90K |
| 2026-07-17 | ¥652,00 | -1,06 % | ¥669,00 | ¥679,00 | ¥650,00 | 20,50K |
| 2026-07-16 | ¥659,00 | +1,23 % | ¥654,00 | ¥665,00 | ¥652,00 | 6,60K |
| 2026-07-15 | ¥651,00 | -0,46 % | ¥664,00 | ¥669,00 | ¥651,00 | 19,50K |
| 2026-07-14 | ¥654,00 | -1,80 % | ¥667,00 | ¥668,00 | ¥652,00 | 8,70K |
| 2026-07-13 | ¥666,00 | -0,89 % | ¥671,00 | ¥677,00 | ¥658,00 | 5,60K |
| 2026-07-10 | ¥672,00 | +3,23 % | ¥659,00 | ¥680,00 | ¥659,00 | 21,50K |
| 2026-07-09 | ¥651,00 | +0,77 % | ¥647,00 | ¥660,00 | ¥645,00 | 7,40K |
| 2026-07-08 | ¥646,00 | +2,05 % | ¥633,00 | ¥664,00 | ¥633,00 | 19,30K |
| 2026-07-07 | ¥633,00 | -0,78 % | ¥643,00 | ¥643,00 | ¥633,00 | 2,90K |
| 2026-07-06 | ¥638,00 | +0,95 % | ¥640,00 | ¥640,00 | ¥632,00 | 3,20K |
| 2026-07-03 | ¥632,00 | 0,00 % | ¥632,00 | ¥638,00 | ¥630,00 | 3,40K |
| 2026-07-02 | ¥632,00 | -0,63 % | ¥637,00 | ¥650,00 | ¥630,00 | 20,60K |
| 2026-07-01 | ¥636,00 | +2,25 % | ¥622,00 | ¥636,00 | ¥616,00 | 7,20K |
| 2026-06-30 | ¥622,00 | +1,30 % | ¥615,00 | ¥624,00 | ¥614,00 | 5,30K |
| 2026-06-29 | ¥614,00 | +0,66 % | ¥612,00 | ¥625,00 | ¥610,00 | 34,10K |
| 2026-06-26 | ¥610,00 | -0,65 % | ¥614,00 | ¥617,00 | ¥606,00 | 33,70K |
| 2026-06-25 | ¥614,00 | +0,66 % | ¥617,00 | ¥618,00 | ¥611,00 | 5,20K |
| 2026-06-24 | ¥610,00 | -0,97 % | ¥619,00 | ¥619,00 | ¥609,00 | 13,10K |
| 2026-06-23 | ¥616,00 | +0,98 % | ¥613,00 | ¥619,00 | ¥609,00 | 43,40K |
| 2026-06-22 | ¥610,00 | -1,13 % | ¥617,00 | ¥623,00 | ¥604,00 | 44,90K |
| 2026-06-19 | ¥617,00 | -2,83 % | ¥635,00 | ¥637,00 | ¥617,00 | 27,10K |
| 2026-06-18 | ¥635,00 | +1,76 % | ¥628,00 | ¥635,00 | ¥619,00 | 12,60K |
| 2026-06-17 | ¥624,00 | +0,97 % | ¥617,00 | ¥627,00 | ¥613,00 | 10,30K |
| 2026-06-16 | ¥618,00 | +0,98 % | ¥612,00 | ¥620,00 | ¥610,00 | 15,20K |
| 2026-06-15 | ¥612,00 | -0,16 % | ¥617,00 | ¥620,00 | ¥609,00 | 8,10K |
| 2026-06-12 | ¥613,00 | -0,49 % | ¥617,00 | ¥617,00 | ¥611,00 | 2,70K |
| 2026-06-11 | ¥616,00 | +0,82 % | ¥611,00 | ¥625,00 | ¥602,00 | 28,80K |
| 2026-06-10 | ¥611,00 | -0,81 % | ¥617,00 | ¥617,00 | ¥611,00 | 16,30K |
| 2026-06-09 | ¥616,00 | -0,65 % | ¥616,00 | ¥621,00 | ¥613,00 | 9,10K |
| 2026-06-08 | ¥620,00 | -2,05 % | ¥627,00 | ¥630,00 | ¥618,00 | 13,40K |
| 2026-06-05 | ¥633,00 | +1,44 % | ¥625,00 | ¥637,00 | ¥624,00 | 15,00K |
| 2026-06-04 | ¥624,00 | +2,80 % | ¥616,00 | ¥625,00 | ¥610,00 | 20,20K |
| 2026-06-03 | ¥607,00 | -3,19 % | ¥626,00 | ¥627,00 | ¥600,00 | 74,40K |
| 2026-06-02 | ¥627,00 | -2,34 % | ¥634,00 | ¥636,00 | ¥622,00 | 28,10K |
| 2026-06-01 | ¥642,00 | -0,47 % | ¥646,00 | ¥646,00 | ¥631,00 | 28,90K |
| 2026-05-29 | ¥645,00 | -0,62 % | ¥650,00 | ¥665,00 | ¥645,00 | 10,50K |
| 2026-05-28 | ¥649,00 | -1,67 % | ¥670,00 | ¥670,00 | ¥648,00 | 48,70K |
| 2026-05-27 | ¥660,00 | +0,61 % | ¥654,00 | ¥665,00 | ¥654,00 | 4,10K |
| 2026-05-26 | ¥656,00 | 0,00 % | ¥660,00 | ¥673,00 | ¥654,00 | 20,10K |
| 2026-05-25 | ¥656,00 | -0,30 % | ¥668,00 | ¥668,00 | ¥652,00 | 14,20K |