Sumitomo Osaka Cement Co., Ltd. 5232
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.866,00-11,50 (-0,61 %)
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 | ¥1.866,00 | -0,61 % | ¥1.857,00 | ¥1.887,50 | ¥1.851,00 | 610,40K |
| 2026-10-01 | ¥1.877,50 | +0,43 % | ¥1.844,50 | ¥1.887,50 | ¥1.820,50 | 520,50K |
| 2026-09-30 | ¥1.869,50 | +2,49 % | ¥1.842,50 | ¥1.876,00 | ¥1.823,50 | 666,20K |
| 2026-09-29 | ¥1.824,00 | -3,34 % | ¥1.867,00 | ¥1.897,00 | ¥1.786,00 |
| 564,40K |
| 2026-09-28 | ¥1.887,00 | -1,46 % | ¥1.916,67 | ¥1.926,33 | ¥1.887,00 | 448,20K |
| 2026-09-25 | ¥1.915,00 | -0,24 % | ¥1.910,00 | ¥1.924,00 | ¥1.890,00 | 614,70K |
| 2026-09-24 | ¥1.919,67 | -0,07 % | ¥1.946,33 | ¥1.948,33 | ¥1.911,33 | 472,20K |
| 2026-09-18 | ¥1.921,00 | -0,14 % | ¥1.933,33 | ¥1.943,67 | ¥1.913,33 | 508,80K |
| 2026-09-17 | ¥1.923,67 | +0,96 % | ¥1.929,00 | ¥1.930,67 | ¥1.898,67 | 417,00K |
| 2026-09-16 | ¥1.905,33 | +1,46 % | ¥1.866,67 | ¥1.916,33 | ¥1.866,67 | 496,20K |
| 2026-09-15 | ¥1.878,00 | +0,75 % | ¥1.870,33 | ¥1.903,33 | ¥1.851,33 | 457,80K |
| 2026-09-14 | ¥1.864,00 | +0,04 % | ¥1.858,67 | ¥1.879,67 | ¥1.835,67 | 447,30K |
| 2026-09-11 | ¥1.863,33 | +0,68 % | ¥1.809,33 | ¥1.879,67 | ¥1.801,00 | 598,80K |
| 2026-09-10 | ¥1.850,67 | -1,47 % | ¥1.879,00 | ¥1.884,00 | ¥1.824,33 | 627,00K |
| 2026-09-09 | ¥1.878,33 | +2,51 % | ¥1.840,67 | ¥1.878,67 | ¥1.824,33 | 741,60K |
| 2026-09-08 | ¥1.832,33 | -0,87 % | ¥1.815,00 | ¥1.867,00 | ¥1.798,33 | 543,60K |
| 2026-09-07 | ¥1.848,33 | +3,14 % | ¥1.825,33 | ¥1.857,33 | ¥1.825,33 | 505,20K |
| 2026-09-04 | ¥1.792,00 | -0,59 % | ¥1.805,00 | ¥1.812,33 | ¥1.763,33 | 566,40K |
| 2026-09-03 | ¥1.802,67 | -0,44 % | ¥1.831,33 | ¥1.834,33 | ¥1.795,33 | 472,20K |
| 2026-09-02 | ¥1.810,67 | -5,33 % | ¥1.879,67 | ¥1.891,67 | ¥1.806,00 | 677,10K |
| 2026-09-01 | ¥1.912,67 | +0,54 % | ¥1.870,33 | ¥1.912,67 | ¥1.870,33 | 396,30K |
| 2026-08-31 | ¥1.902,33 | +1,42 % | ¥1.867,00 | ¥1.909,33 | ¥1.861,67 | 558,30K |
| 2026-08-28 | ¥1.875,67 | -2,46 % | ¥1.906,33 | ¥1.928,67 | ¥1.871,00 | 497,40K |
| 2026-08-27 | ¥1.923,00 | +1,67 % | ¥1.916,00 | ¥1.932,33 | ¥1.892,00 | 432,90K |
| 2026-08-26 | ¥1.891,33 | +0,94 % | ¥1.884,00 | ¥1.897,00 | ¥1.867,67 | 340,80K |
| 2026-08-25 | ¥1.873,67 | -0,27 % | ¥1.900,00 | ¥1.906,33 | ¥1.858,67 | 372,30K |
| 2026-08-24 | ¥1.878,67 | +1,90 % | ¥1.856,00 | ¥1.907,67 | ¥1.856,00 | 639,90K |
| 2026-08-21 | ¥1.843,67 | -1,07 % | ¥1.830,33 | ¥1.855,00 | ¥1.825,67 | 520,20K |
| 2026-08-20 | ¥1.863,67 | +1,07 % | ¥1.864,00 | ¥1.872,67 | ¥1.793,33 | 859,20K |
| 2026-08-19 | ¥1.844,00 | -5,60 % | ¥1.920,00 | ¥1.942,67 | ¥1.837,33 | 702,60K |
| 2026-08-18 | ¥1.953,33 | +0,26 % | ¥1.957,67 | ¥1.999,33 | ¥1.941,00 | 492,00K |
| 2026-08-17 | ¥1.948,33 | -1,13 % | ¥1.973,00 | ¥2.001,33 | ¥1.941,67 | 529,20K |
| 2026-08-14 | ¥1.970,67 | +3,56 % | ¥1.911,33 | ¥1.988,33 | ¥1.890,00 | 977,40K |
| 2026-08-13 | ¥1.903,00 | +0,04 % | ¥1.900,00 | ¥1.920,33 | ¥1.880,00 | 654,90K |
| 2026-08-12 | ¥1.902,33 | -1,09 % | ¥1.946,67 | ¥1.946,67 | ¥1.890,33 | 423,30K |
| 2026-08-10 | ¥1.923,33 | -0,81 % | ¥1.939,67 | ¥1.946,33 | ¥1.903,00 | 679,20K |
| 2026-08-07 | ¥1.939,00 | -3,47 % | ¥1.988,67 | ¥2.023,33 | ¥1.907,00 | 1,18M |
| 2026-08-06 | ¥2.008,67 | +4,47 % | ¥1.946,67 | ¥2.028,00 | ¥1.946,67 | 1,46M |
| 2026-08-05 | ¥1.922,67 | +4,91 % | ¥1.966,00 | ¥2.023,00 | ¥1.905,00 | 2,24M |
| 2026-08-04 | ¥1.832,67 | +1,78 % | ¥1.792,67 | ¥1.965,33 | ¥1.717,67 | 5,62M |
| 2026-08-03 | ¥1.800,67 | -0,97 % | ¥1.797,33 | ¥1.834,00 | ¥1.767,33 | 997,80K |
| 2026-07-31 | ¥1.818,33 | +0,63 % | ¥1.833,67 | ¥1.890,00 | ¥1.788,67 | 972,30K |
| 2026-07-30 | ¥1.807,00 | -0,26 % | ¥1.790,00 | ¥1.853,67 | ¥1.773,67 | 902,10K |
| 2026-07-29 | ¥1.811,67 | -2,39 % | ¥1.877,00 | ¥1.897,00 | ¥1.781,00 | 1,05M |
| 2026-07-28 | ¥1.856,00 | -2,38 % | ¥1.888,67 | ¥1.905,00 | ¥1.834,00 | 656,70K |
| 2026-07-27 | ¥1.901,33 | +0,21 % | ¥1.909,33 | ¥1.909,33 | ¥1.861,00 | 670,50K |
| 2026-07-24 | ¥1.897,33 | -1,01 % | ¥1.894,00 | ¥1.902,00 | ¥1.854,67 | 692,40K |
| 2026-07-23 | ¥1.916,67 | +0,61 % | ¥1.906,67 | ¥1.923,67 | ¥1.895,00 | 511,50K |
| 2026-07-22 | ¥1.905,00 | -0,23 % | ¥1.922,00 | ¥1.954,67 | ¥1.900,00 | 729,60K |
| 2026-07-21 | ¥1.909,33 | +6,81 % | ¥1.821,00 | ¥1.909,33 | ¥1.801,00 | 1,04M |
| 2026-07-17 | ¥1.787,67 | -5,13 % | ¥1.851,00 | ¥1.851,00 | ¥1.755,00 | 919,50K |
| 2026-07-16 | ¥1.884,33 | -0,32 % | ¥1.864,00 | ¥1.911,00 | ¥1.847,00 | 750,30K |
| 2026-07-15 | ¥1.890,33 | +2,59 % | ¥1.854,67 | ¥1.900,00 | ¥1.834,67 | 631,50K |
| 2026-07-14 | ¥1.842,67 | +2,73 % | ¥1.803,33 | ¥1.843,00 | ¥1.770,00 | 661,50K |
| 2026-07-13 | ¥1.793,67 | -0,44 % | ¥1.828,67 | ¥1.834,33 | ¥1.783,67 | 724,80K |
| 2026-07-10 | ¥1.801,67 | -0,35 % | ¥1.818,33 | ¥1.849,33 | ¥1.793,00 | 717,60K |
| 2026-07-09 | ¥1.808,00 | -2,11 % | ¥1.859,33 | ¥1.868,67 | ¥1.792,67 | 643,80K |
| 2026-07-08 | ¥1.847,00 | -3,20 % | ¥1.874,67 | ¥1.902,33 | ¥1.847,00 | 602,40K |
| 2026-07-07 | ¥1.908,00 | -2,62 % | ¥1.959,67 | ¥1.972,00 | ¥1.897,33 | 631,80K |
| 2026-07-06 | ¥1.959,33 | -1,11 % | ¥1.980,00 | ¥1.999,67 | ¥1.945,67 | 993,90K |
| 2026-07-03 | ¥1.981,33 | +1,17 % | ¥1.933,33 | ¥1.996,00 | ¥1.930,00 | 937,20K |
| 2026-07-02 | ¥1.958,33 | -3,55 % | ¥2.003,00 | ¥2.011,00 | ¥1.940,33 | 765,30K |
| 2026-07-01 | ¥2.030,33 | +0,33 % | ¥2.057,00 | ¥2.088,67 | ¥2.019,00 | 853,50K |
| 2026-06-30 | ¥2.023,67 | -1,73 % | ¥2.055,00 | ¥2.066,67 | ¥2.023,67 | 716,70K |
| 2026-06-29 | ¥2.059,33 | -0,55 % | ¥2.085,00 | ¥2.085,33 | ¥2.011,00 | 927,30K |
| 2026-06-26 | ¥2.070,67 | -2,51 % | ¥2.123,00 | ¥2.127,67 | ¥2.025,33 | 695,10K |
| 2026-06-25 | ¥2.124,00 | +6,61 % | ¥2.082,67 | ¥2.144,67 | ¥2.034,33 | 1,16M |
| 2026-06-24 | ¥1.992,33 | -0,30 % | ¥1.967,00 | ¥2.007,67 | ¥1.960,33 | 808,20K |
| 2026-06-23 | ¥1.998,33 | -0,91 % | ¥2.026,33 | ¥2.054,67 | ¥1.998,33 | 1,09M |
| 2026-06-22 | ¥2.016,67 | +0,10 % | ¥2.010,00 | ¥2.048,00 | ¥2.008,67 | 695,10K |
| 2026-06-19 | ¥2.014,67 | -0,10 % | ¥2.050,00 | ¥2.083,33 | ¥2.014,00 | 1,31M |
| 2026-06-18 | ¥2.016,67 | -1,53 % | ¥2.053,00 | ¥2.172,33 | ¥2.016,67 | 1,49M |
| 2026-06-17 | ¥2.048,00 | +7,24 % | ¥2.017,00 | ¥2.068,33 | ¥1.971,67 | 1,48M |
| 2026-06-16 | ¥1.909,67 | -1,29 % | ¥1.933,33 | ¥1.943,33 | ¥1.909,67 | 557,10K |
| 2026-06-15 | ¥1.934,67 | +3,26 % | ¥1.925,67 | ¥1.961,00 | ¥1.902,33 | 1,57M |
| 2026-06-12 | ¥1.873,67 | +8,37 % | ¥1.810,33 | ¥1.939,67 | ¥1.806,00 | 1,90M |
| 2026-06-11 | ¥1.729,00 | -1,50 % | ¥1.739,33 | ¥1.739,33 | ¥1.669,67 | 821,10K |
| 2026-06-10 | ¥1.755,33 | +0,11 % | ¥1.755,00 | ¥1.793,33 | ¥1.740,33 | 1,11M |
| 2026-06-09 | ¥1.753,33 | +5,14 % | ¥1.726,67 | ¥1.776,67 | ¥1.699,67 | 1,02M |
| 2026-06-08 | ¥1.667,67 | -7,85 % | ¥1.619,67 | ¥1.703,67 | ¥1.592,33 | 1,54M |
| 2026-06-05 | ¥1.809,67 | -2,18 % | ¥1.850,00 | ¥1.857,67 | ¥1.782,33 | 1,45M |
| 2026-06-04 | ¥1.850,00 | +0,80 % | ¥1.853,33 | ¥1.944,00 | ¥1.831,33 | 1,30M |
| 2026-06-03 | ¥1.835,33 | +6,62 % | ¥1.754,00 | ¥1.889,67 | ¥1.746,67 | 1,34M |
| 2026-06-02 | ¥1.721,33 | -4,37 % | ¥1.768,00 | ¥1.781,00 | ¥1.685,33 | 1,24M |
| 2026-06-01 | ¥1.800,00 | -0,72 % | ¥1.831,67 | ¥1.832,67 | ¥1.773,67 | 823,80K |
| 2026-05-29 | ¥1.813,00 | +3,68 % | ¥1.763,00 | ¥1.833,00 | ¥1.736,67 | 1,27M |
| 2026-05-28 | ¥1.748,67 | -2,00 % | ¥1.770,00 | ¥1.790,33 | ¥1.733,67 | 1,01M |
| 2026-05-27 | ¥1.784,33 | +1,98 % | ¥1.736,67 | ¥1.796,33 | ¥1.733,33 | 867,90K |
| 2026-05-26 | ¥1.749,67 | +0,54 % | ¥1.751,67 | ¥1.776,67 | ¥1.735,33 | 799,80K |
| 2026-05-25 | ¥1.740,33 | +6,31 % | ¥1.673,33 | ¥1.754,33 | ¥1.667,67 | 1,02M |