SEIWA HOLDINGS Co.,Ltd. 523A
TSE · Japan · Produzierendes Gewerbe
¥1.975,00+12,00 (+0,61 %)
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 | ¥1.983,00 | +1,02 % | ¥1.965,00 | ¥2.027,00 | ¥1.950,00 | 46,40K |
| 2026-10-01 | ¥1.963,00 | -0,86 % | ¥1.980,00 | ¥2.010,00 | ¥1.947,00 | 85,50K |
| 2026-09-30 | ¥1.980,00 | +4,21 % | ¥1.883,00 | ¥1.994,00 | ¥1.877,00 | 96,70K |
| 2026-09-29 | ¥1.900,00 | +0,11 % | ¥1.858,00 | ¥1.915,00 | ¥1.845,00 |
| 74,00K |
| 2026-09-28 | ¥1.898,00 | +4,06 % | ¥1.855,00 | ¥1.908,00 | ¥1.843,00 | 94,40K |
| 2026-09-25 | ¥1.824,00 | +0,44 % | ¥1.816,00 | ¥1.900,00 | ¥1.800,00 | 116,00K |
| 2026-09-24 | ¥1.816,00 | -4,72 % | ¥1.930,00 | ¥1.997,00 | ¥1.788,00 | 203,50K |
| 2026-09-18 | ¥1.906,00 | +4,84 % | ¥1.822,00 | ¥1.917,00 | ¥1.822,00 | 160,80K |
| 2026-09-17 | ¥1.818,00 | +2,36 % | ¥1.807,00 | ¥1.857,00 | ¥1.795,00 | 71,70K |
| 2026-09-16 | ¥1.776,00 | -0,50 % | ¥1.774,00 | ¥1.798,00 | ¥1.739,00 | 61,00K |
| 2026-09-15 | ¥1.785,00 | +1,77 % | ¥1.769,00 | ¥1.809,00 | ¥1.730,00 | 50,60K |
| 2026-09-14 | ¥1.754,00 | 0,00 % | ¥1.725,00 | ¥1.760,00 | ¥1.686,00 | 67,80K |
| 2026-09-11 | ¥1.754,00 | -5,14 % | ¥1.769,00 | ¥1.794,00 | ¥1.743,00 | 97,20K |
| 2026-09-10 | ¥1.849,00 | +2,04 % | ¥1.785,00 | ¥1.849,00 | ¥1.761,00 | 66,90K |
| 2026-09-09 | ¥1.812,00 | +2,32 % | ¥1.762,00 | ¥1.842,00 | ¥1.760,00 | 71,90K |
| 2026-09-08 | ¥1.771,00 | -2,05 % | ¥1.781,00 | ¥1.862,00 | ¥1.762,00 | 136,10K |
| 2026-09-07 | ¥1.808,00 | +4,87 % | ¥1.746,00 | ¥1.834,00 | ¥1.724,00 | 106,30K |
| 2026-09-04 | ¥1.724,00 | +3,48 % | ¥1.671,00 | ¥1.758,00 | ¥1.659,00 | 84,70K |
| 2026-09-03 | ¥1.666,00 | -2,23 % | ¥1.737,00 | ¥1.737,00 | ¥1.665,00 | 76,70K |
| 2026-09-02 | ¥1.704,00 | -7,99 % | ¥1.801,00 | ¥1.844,00 | ¥1.700,00 | 260,60K |
| 2026-09-01 | ¥1.852,00 | +0,43 % | ¥1.846,00 | ¥1.862,00 | ¥1.760,00 | 159,50K |
| 2026-08-31 | ¥1.844,00 | +2,67 % | ¥1.813,00 | ¥1.869,00 | ¥1.797,00 | 190,80K |
| 2026-08-28 | ¥1.796,00 | +6,08 % | ¥1.722,00 | ¥1.847,00 | ¥1.722,00 | 304,20K |
| 2026-08-27 | ¥1.693,00 | +7,97 % | ¥1.626,00 | ¥1.703,00 | ¥1.578,00 | 295,10K |
| 2026-08-26 | ¥1.568,00 | -9,68 % | ¥1.710,00 | ¥1.720,00 | ¥1.562,00 | 228,30K |
| 2026-08-25 | ¥1.736,00 | +2,84 % | ¥1.667,00 | ¥1.746,00 | ¥1.629,00 | 174,80K |
| 2026-08-24 | ¥1.688,00 | -7,96 % | ¥1.681,00 | ¥1.688,00 | ¥1.611,00 | 201,90K |
| 2026-08-17 | ¥1.834,00 | +4,38 % | ¥1.755,00 | ¥1.834,00 | ¥1.680,00 | 129,10K |
| 2026-08-14 | ¥1.757,00 | -1,29 % | ¥1.770,00 | ¥1.770,00 | ¥1.685,00 | 77,40K |
| 2026-08-13 | ¥1.780,00 | +1,14 % | ¥1.760,00 | ¥1.815,00 | ¥1.749,00 | 110,80K |
| 2026-08-12 | ¥1.760,00 | +2,50 % | ¥1.677,00 | ¥1.763,00 | ¥1.673,00 | 63,90K |
| 2026-08-10 | ¥1.717,00 | +2,63 % | ¥1.661,00 | ¥1.717,00 | ¥1.591,00 | 83,60K |
| 2026-08-07 | ¥1.673,00 | -4,67 % | ¥1.739,00 | ¥1.753,00 | ¥1.611,00 | 137,20K |
| 2026-08-06 | ¥1.755,00 | +7,67 % | ¥1.670,00 | ¥1.762,00 | ¥1.639,00 | 119,00K |
| 2026-08-05 | ¥1.630,00 | -2,69 % | ¥1.655,00 | ¥1.675,00 | ¥1.602,00 | 118,10K |
| 2026-08-04 | ¥1.675,00 | +17,38 % | ¥1.481,00 | ¥1.697,00 | ¥1.481,00 | 258,30K |
| 2026-08-03 | ¥1.427,00 | +0,56 % | ¥1.402,00 | ¥1.445,00 | ¥1.374,00 | 74,90K |
| 2026-07-31 | ¥1.419,00 | +6,37 % | ¥1.380,00 | ¥1.449,00 | ¥1.336,00 | 70,60K |
| 2026-07-30 | ¥1.334,00 | -0,74 % | ¥1.350,00 | ¥1.350,00 | ¥1.315,00 | 70,40K |
| 2026-07-29 | ¥1.344,00 | -5,95 % | ¥1.459,00 | ¥1.460,00 | ¥1.311,00 | 180,80K |
| 2026-07-28 | ¥1.429,00 | -7,87 % | ¥1.545,00 | ¥1.545,00 | ¥1.426,00 | 143,40K |
| 2026-07-27 | ¥1.551,00 | +0,39 % | ¥1.558,00 | ¥1.588,00 | ¥1.536,00 | 60,70K |
| 2026-07-24 | ¥1.545,00 | +2,25 % | ¥1.535,00 | ¥1.550,00 | ¥1.512,00 | 76,50K |
| 2026-07-23 | ¥1.511,00 | +2,09 % | ¥1.503,00 | ¥1.555,00 | ¥1.500,00 | 74,10K |
| 2026-07-22 | ¥1.480,00 | -3,01 % | ¥1.556,00 | ¥1.580,00 | ¥1.479,00 | 87,80K |
| 2026-07-21 | ¥1.526,00 | +3,39 % | ¥1.500,00 | ¥1.550,00 | ¥1.445,00 | 135,70K |
| 2026-07-17 | ¥1.476,00 | -8,04 % | ¥1.580,00 | ¥1.581,00 | ¥1.357,00 | 314,70K |
| 2026-07-16 | ¥1.605,00 | +2,29 % | ¥1.489,00 | ¥1.641,00 | ¥1.469,00 | 415,00K |
| 2026-07-15 | ¥1.569,00 | +6,37 % | ¥1.525,00 | ¥1.625,00 | ¥1.490,00 | 320,10K |
| 2026-07-14 | ¥1.475,00 | -8,56 % | ¥1.585,00 | ¥1.590,00 | ¥1.471,00 | 239,50K |
| 2026-07-13 | ¥1.613,00 | +0,50 % | ¥1.605,00 | ¥1.614,00 | ¥1.561,00 | 161,60K |
| 2026-07-10 | ¥1.605,00 | +1,01 % | ¥1.600,00 | ¥1.635,00 | ¥1.555,00 | 108,20K |
| 2026-07-09 | ¥1.589,00 | +0,25 % | ¥1.585,00 | ¥1.637,00 | ¥1.569,00 | 70,30K |
| 2026-07-08 | ¥1.585,00 | -4,80 % | ¥1.652,00 | ¥1.652,00 | ¥1.555,00 | 168,50K |
| 2026-07-07 | ¥1.665,00 | -5,45 % | ¥1.732,00 | ¥1.748,00 | ¥1.652,00 | 152,60K |
| 2026-07-06 | ¥1.761,00 | +0,17 % | ¥1.740,00 | ¥1.855,00 | ¥1.738,00 | 126,40K |
| 2026-07-03 | ¥1.758,00 | +3,11 % | ¥1.681,00 | ¥1.765,00 | ¥1.675,00 | 66,30K |
| 2026-07-02 | ¥1.705,00 | -1,62 % | ¥1.724,00 | ¥1.769,00 | ¥1.679,00 | 68,60K |
| 2026-07-01 | ¥1.733,00 | -1,53 % | ¥1.773,00 | ¥1.789,00 | ¥1.683,00 | 75,90K |
| 2026-06-30 | ¥1.760,00 | +2,68 % | ¥1.714,00 | ¥1.765,00 | ¥1.689,00 | 61,70K |
| 2026-06-29 | ¥1.714,00 | +5,61 % | ¥1.680,00 | ¥1.725,00 | ¥1.649,00 | 83,10K |
| 2026-06-26 | ¥1.623,00 | -5,42 % | ¥1.700,00 | ¥1.701,00 | ¥1.580,00 | 113,70K |
| 2026-06-25 | ¥1.716,00 | -0,12 % | ¥1.758,00 | ¥1.810,00 | ¥1.630,00 | 169,20K |
| 2026-06-24 | ¥1.718,00 | -2,94 % | ¥1.714,00 | ¥1.748,00 | ¥1.679,00 | 126,60K |
| 2026-06-23 | ¥1.770,00 | -5,60 % | ¥1.795,00 | ¥1.824,00 | ¥1.720,00 | 164,10K |
| 2026-06-22 | ¥1.875,00 | +8,44 % | ¥1.732,00 | ¥1.881,00 | ¥1.722,00 | 129,90K |
| 2026-06-19 | ¥1.729,00 | +5,17 % | ¥1.610,00 | ¥1.742,00 | ¥1.555,00 | 210,10K |
| 2026-06-18 | ¥1.644,00 | +0,24 % | ¥1.641,00 | ¥1.681,00 | ¥1.557,00 | 334,50K |
| 2026-06-17 | ¥1.640,00 | -13,00 % | ¥1.885,00 | ¥1.891,00 | ¥1.618,00 | 473,80K |
| 2026-06-16 | ¥1.885,00 | -0,63 % | ¥1.937,00 | ¥1.937,00 | ¥1.838,00 | 75,10K |
| 2026-06-15 | ¥1.897,00 | +1,99 % | ¥1.940,00 | ¥1.940,00 | ¥1.876,00 | 68,70K |
| 2026-06-12 | ¥1.860,00 | +2,88 % | ¥1.848,00 | ¥1.926,00 | ¥1.790,00 | 105,50K |
| 2026-06-11 | ¥1.808,00 | +2,44 % | ¥1.725,00 | ¥1.852,00 | ¥1.705,00 | 88,70K |
| 2026-06-10 | ¥1.765,00 | -4,49 % | ¥1.848,00 | ¥1.865,00 | ¥1.730,00 | 144,90K |
| 2026-06-09 | ¥1.848,00 | -2,38 % | ¥1.914,00 | ¥1.986,00 | ¥1.818,00 | 190,40K |
| 2026-06-08 | ¥1.893,00 | -6,75 % | ¥1.970,00 | ¥1.970,00 | ¥1.877,00 | 105,20K |
| 2026-06-05 | ¥2.030,00 | +6,01 % | ¥1.934,00 | ¥2.095,00 | ¥1.920,00 | 150,70K |
| 2026-06-04 | ¥1.915,00 | -6,36 % | ¥2.135,00 | ¥2.140,00 | ¥1.846,00 | 282,80K |
| 2026-06-03 | ¥2.045,00 | +1,59 % | ¥2.015,00 | ¥2.090,00 | ¥2.011,00 | 96,70K |
| 2026-06-02 | ¥2.013,00 | -5,93 % | ¥2.140,00 | ¥2.145,00 | ¥1.936,00 | 164,90K |
| 2026-06-01 | ¥2.140,00 | +2,79 % | ¥2.099,00 | ¥2.190,00 | ¥2.033,00 | 158,10K |
| 2026-05-29 | ¥2.082,00 | -9,67 % | ¥2.345,00 | ¥2.381,00 | ¥2.071,00 | 269,20K |
| 2026-05-28 | ¥2.305,00 | -2,12 % | ¥2.305,00 | ¥2.321,00 | ¥2.181,00 | 193,00K |
| 2026-05-27 | ¥2.355,00 | -0,63 % | ¥2.374,00 | ¥2.380,00 | ¥2.188,00 | 303,00K |
| 2026-05-26 | ¥2.370,00 | -5,84 % | ¥2.508,00 | ¥2.527,00 | ¥2.339,00 | 226,70K |
| 2026-05-25 | ¥2.517,00 | +3,58 % | ¥2.502,00 | ¥2.580,00 | ¥2.465,00 | 235,70K |
| 2026-05-22 | ¥2.430,00 | +7,90 % | ¥2.301,00 | ¥2.456,00 | ¥2.301,00 | 225,30K |
| 2026-05-21 | ¥2.252,00 | +0,58 % | ¥2.238,00 | ¥2.275,00 | ¥2.175,00 | 108,50K |
| 2026-05-20 | ¥2.239,00 | -6,32 % | ¥2.390,00 | ¥2.410,00 | ¥2.134,00 | 275,70K |
| 2026-05-19 | ¥2.390,00 | -0,91 % | ¥2.440,00 | ¥2.445,00 | ¥2.254,00 | 252,60K |