SEC CARBON,Limited 5304
TSE · Japan · Produzierendes Gewerbe
¥2.362,00-55,00 (-2,28 %)
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 | ¥2.362,00 | -2,28 % | ¥2.415,00 | ¥2.427,00 | ¥2.350,00 | 37,70K |
| 2026-10-01 | ¥2.417,00 | -0,90 % | ¥2.432,00 | ¥2.443,00 | ¥2.402,00 | 10,90K |
| 2026-09-30 | ¥2.439,00 | -0,45 % | ¥2.450,00 | ¥2.458,00 | ¥2.419,00 | 18,10K |
| 2026-09-29 | ¥2.450,00 | -2,08 % | ¥2.452,00 | ¥2.459,00 | ¥2.446,00 | 13,50K |
| 2026-09-28 | ¥2.502,00 | -0,64 % | ¥2.520,00 | ¥2.539,00 | ¥2.502,00 | 20,60K |
| 2026-09-25 | ¥2.518,00 | -0,16 % | ¥2.537,00 | ¥2.548,00 | ¥2.515,00 | 14,50K |
| 2026-09-24 | ¥2.522,00 | +0,48 % | ¥2.513,00 | ¥2.529,00 | ¥2.504,00 | 10,20K |
| 2026-09-18 | ¥2.510,00 | 0,00 % | ¥2.507,00 | ¥2.533,00 | ¥2.503,00 | 11,40K |
| 2026-09-17 | ¥2.510,00 | +0,72 % | ¥2.490,00 | ¥2.522,00 | ¥2.490,00 | 10,20K |
| 2026-09-16 | ¥2.492,00 | +1,10 % | ¥2.466,00 | ¥2.502,00 | ¥2.464,00 | 17,90K |
| 2026-09-15 | ¥2.465,00 | -1,36 % | ¥2.499,00 | ¥2.499,00 | ¥2.465,00 | 23,20K |
| 2026-09-14 | ¥2.499,00 | +0,24 % | ¥2.486,00 | ¥2.522,00 | ¥2.486,00 | 9,40K |
| 2026-09-11 | ¥2.493,00 | -1,73 % | ¥2.530,00 | ¥2.530,00 | ¥2.441,00 | 46,30K |
| 2026-09-10 | ¥2.537,00 | 0,00 % | ¥2.537,00 | ¥2.548,00 | ¥2.518,00 | 6,20K |
| 2026-09-09 | ¥2.537,00 | -0,47 % | ¥2.531,00 | ¥2.558,00 | ¥2.531,00 | 16,00K |
| 2026-09-08 | ¥2.549,00 | -2,19 % | ¥2.601,00 | ¥2.601,00 | ¥2.536,00 | 20,60K |
| 2026-09-07 | ¥2.606,00 | -0,46 % | ¥2.603,00 | ¥2.615,00 | ¥2.600,00 | 6,70K |
| 2026-09-04 | ¥2.618,00 | -0,38 % | ¥2.628,00 | ¥2.629,00 | ¥2.609,00 | 9,50K |
| 2026-09-03 | ¥2.628,00 | -0,64 % | ¥2.645,00 | ¥2.658,00 | ¥2.627,00 | 12,50K |
| 2026-09-02 | ¥2.645,00 | -2,47 % | ¥2.686,00 | ¥2.686,00 | ¥2.633,00 | 18,30K |
| 2026-09-01 | ¥2.712,00 | +1,61 % | ¥2.669,00 | ¥2.712,00 | ¥2.641,00 | 37,00K |
| 2026-08-31 | ¥2.669,00 | +2,93 % | ¥2.590,00 | ¥2.669,00 | ¥2.553,00 | 26,90K |
| 2026-08-28 | ¥2.593,00 | +0,35 % | ¥2.598,00 | ¥2.599,00 | ¥2.572,00 | 12,10K |
| 2026-08-27 | ¥2.584,00 | +1,06 % | ¥2.557,00 | ¥2.598,00 | ¥2.550,00 | 12,10K |
| 2026-08-26 | ¥2.557,00 | +0,43 % | ¥2.546,00 | ¥2.558,00 | ¥2.527,00 | 36,10K |
| 2026-08-25 | ¥2.546,00 | +0,63 % | ¥2.531,00 | ¥2.546,00 | ¥2.500,00 | 12,20K |
| 2026-08-24 | ¥2.530,00 | -0,20 % | ¥2.545,00 | ¥2.556,00 | ¥2.510,00 | 9,50K |
| 2026-08-21 | ¥2.535,00 | -0,47 % | ¥2.547,00 | ¥2.547,00 | ¥2.500,00 | 13,50K |
| 2026-08-20 | ¥2.547,00 | +1,47 % | ¥2.560,00 | ¥2.562,00 | ¥2.520,00 | 15,70K |
| 2026-08-19 | ¥2.510,00 | -1,95 % | ¥2.564,00 | ¥2.564,00 | ¥2.495,00 | 37,90K |
| 2026-08-18 | ¥2.560,00 | -0,47 % | ¥2.605,00 | ¥2.645,00 | ¥2.547,00 | 30,10K |
| 2026-08-17 | ¥2.572,00 | -1,19 % | ¥2.603,00 | ¥2.616,00 | ¥2.558,00 | 19,20K |
| 2026-08-14 | ¥2.603,00 | +0,89 % | ¥2.590,00 | ¥2.630,00 | ¥2.580,00 | 18,60K |
| 2026-08-13 | ¥2.580,00 | -1,15 % | ¥2.584,00 | ¥2.610,00 | ¥2.579,00 | 21,90K |
| 2026-08-12 | ¥2.610,00 | -1,21 % | ¥2.630,00 | ¥2.640,00 | ¥2.569,00 | 57,30K |
| 2026-08-10 | ¥2.642,00 | -4,45 % | ¥2.765,00 | ¥2.789,00 | ¥2.627,00 | 42,00K |
| 2026-08-07 | ¥2.765,00 | +2,79 % | ¥2.710,00 | ¥2.798,00 | ¥2.680,00 | 54,30K |
| 2026-08-06 | ¥2.690,00 | +3,38 % | ¥2.627,00 | ¥2.719,00 | ¥2.604,00 | 67,20K |
| 2026-08-05 | ¥2.602,00 | +4,58 % | ¥2.483,00 | ¥2.616,00 | ¥2.483,00 | 30,60K |
| 2026-08-04 | ¥2.488,00 | +1,55 % | ¥2.455,00 | ¥2.500,00 | ¥2.450,00 | 35,00K |
| 2026-08-03 | ¥2.450,00 | +0,20 % | ¥2.438,00 | ¥2.472,00 | ¥2.383,00 | 38,40K |
| 2026-07-31 | ¥2.445,00 | -0,65 % | ¥2.470,00 | ¥2.488,00 | ¥2.437,00 | 12,70K |
| 2026-07-30 | ¥2.461,00 | -0,04 % | ¥2.455,00 | ¥2.466,00 | ¥2.421,00 | 11,90K |
| 2026-07-29 | ¥2.462,00 | -0,93 % | ¥2.506,00 | ¥2.506,00 | ¥2.402,00 | 22,30K |
| 2026-07-28 | ¥2.485,00 | -2,74 % | ¥2.555,00 | ¥2.555,00 | ¥2.461,00 | 22,50K |
| 2026-07-27 | ¥2.555,00 | +3,27 % | ¥2.484,00 | ¥2.575,00 | ¥2.474,00 | 39,10K |
| 2026-07-24 | ¥2.474,00 | -3,02 % | ¥2.551,00 | ¥2.551,00 | ¥2.463,00 | 18,60K |
| 2026-07-23 | ¥2.551,00 | +0,79 % | ¥2.556,00 | ¥2.559,00 | ¥2.531,00 | 9,20K |
| 2026-07-22 | ¥2.531,00 | +1,36 % | ¥2.481,00 | ¥2.563,00 | ¥2.463,00 | 27,10K |
| 2026-07-21 | ¥2.497,00 | +3,18 % | ¥2.448,00 | ¥2.500,00 | ¥2.432,00 | 32,50K |
| 2026-07-17 | ¥2.420,00 | -0,41 % | ¥2.425,00 | ¥2.436,00 | ¥2.362,00 | 64,50K |
| 2026-07-16 | ¥2.430,00 | -1,94 % | ¥2.454,00 | ¥2.460,00 | ¥2.427,00 | 15,50K |
| 2026-07-15 | ¥2.478,00 | +2,27 % | ¥2.423,00 | ¥2.480,00 | ¥2.423,00 | 5,90K |
| 2026-07-14 | ¥2.423,00 | +0,62 % | ¥2.402,00 | ¥2.438,00 | ¥2.394,00 | 17,00K |
| 2026-07-13 | ¥2.408,00 | -2,19 % | ¥2.468,00 | ¥2.471,00 | ¥2.405,00 | 16,80K |
| 2026-07-10 | ¥2.462,00 | +1,23 % | ¥2.432,00 | ¥2.497,00 | ¥2.432,00 | 31,60K |
| 2026-07-09 | ¥2.432,00 | -1,46 % | ¥2.450,00 | ¥2.471,00 | ¥2.408,00 | 28,70K |
| 2026-07-08 | ¥2.468,00 | -1,91 % | ¥2.539,00 | ¥2.539,00 | ¥2.460,00 | 25,20K |
| 2026-07-07 | ¥2.516,00 | -1,76 % | ¥2.552,00 | ¥2.567,00 | ¥2.502,00 | 23,10K |
| 2026-07-06 | ¥2.561,00 | -0,19 % | ¥2.561,00 | ¥2.617,00 | ¥2.531,00 | 33,90K |
| 2026-07-03 | ¥2.566,00 | +3,43 % | ¥2.535,00 | ¥2.577,00 | ¥2.523,00 | 52,20K |
| 2026-07-02 | ¥2.481,00 | +2,65 % | ¥2.417,00 | ¥2.526,00 | ¥2.400,00 | 65,80K |
| 2026-07-01 | ¥2.417,00 | +0,75 % | ¥2.420,00 | ¥2.436,00 | ¥2.368,00 | 33,90K |
| 2026-06-30 | ¥2.399,00 | -0,46 % | ¥2.419,00 | ¥2.446,00 | ¥2.380,00 | 13,30K |
| 2026-06-29 | ¥2.410,00 | +2,03 % | ¥2.363,00 | ¥2.410,00 | ¥2.359,00 | 23,10K |
| 2026-06-26 | ¥2.362,00 | -0,84 % | ¥2.373,00 | ¥2.396,00 | ¥2.331,00 | 35,80K |
| 2026-06-25 | ¥2.382,00 | -0,29 % | ¥2.439,00 | ¥2.439,00 | ¥2.371,00 | 16,90K |
| 2026-06-24 | ¥2.389,00 | -1,40 % | ¥2.377,00 | ¥2.420,00 | ¥2.374,00 | 18,10K |
| 2026-06-23 | ¥2.423,00 | -2,53 % | ¥2.486,00 | ¥2.486,00 | ¥2.421,00 | 24,00K |
| 2026-06-22 | ¥2.486,00 | +3,54 % | ¥2.376,00 | ¥2.489,00 | ¥2.334,00 | 83,70K |
| 2026-06-19 | ¥2.401,00 | -1,23 % | ¥2.453,00 | ¥2.453,00 | ¥2.400,00 | 22,50K |
| 2026-06-18 | ¥2.431,00 | -0,94 % | ¥2.460,00 | ¥2.468,00 | ¥2.428,00 | 13,80K |
| 2026-06-17 | ¥2.454,00 | +0,57 % | ¥2.435,00 | ¥2.478,00 | ¥2.435,00 | 28,30K |
| 2026-06-16 | ¥2.440,00 | -0,97 % | ¥2.464,00 | ¥2.467,00 | ¥2.431,00 | 21,70K |
| 2026-06-15 | ¥2.464,00 | +0,37 % | ¥2.455,00 | ¥2.493,00 | ¥2.448,00 | 26,90K |
| 2026-06-12 | ¥2.455,00 | +2,08 % | ¥2.452,00 | ¥2.488,00 | ¥2.430,00 | 36,30K |
| 2026-06-11 | ¥2.405,00 | -1,07 % | ¥2.426,00 | ¥2.429,00 | ¥2.364,00 | 45,60K |
| 2026-06-10 | ¥2.431,00 | -1,86 % | ¥2.477,00 | ¥2.481,00 | ¥2.400,00 | 46,00K |
| 2026-06-09 | ¥2.477,00 | -1,90 % | ¥2.547,00 | ¥2.559,00 | ¥2.473,00 | 91,20K |
| 2026-06-08 | ¥2.525,00 | -4,97 % | ¥2.640,00 | ¥2.640,00 | ¥2.515,00 | 39,90K |
| 2026-06-05 | ¥2.657,00 | +4,20 % | ¥2.574,00 | ¥2.665,00 | ¥2.557,00 | 56,10K |
| 2026-06-04 | ¥2.550,00 | -1,12 % | ¥2.577,00 | ¥2.577,00 | ¥2.523,00 | 42,00K |
| 2026-06-03 | ¥2.579,00 | +0,12 % | ¥2.576,00 | ¥2.605,00 | ¥2.559,00 | 22,00K |
| 2026-06-02 | ¥2.576,00 | -1,00 % | ¥2.598,00 | ¥2.610,00 | ¥2.525,00 | 56,50K |
| 2026-06-01 | ¥2.602,00 | +1,84 % | ¥2.556,00 | ¥2.602,00 | ¥2.517,00 | 52,70K |
| 2026-05-29 | ¥2.555,00 | -1,88 % | ¥2.582,00 | ¥2.636,00 | ¥2.555,00 | 26,10K |
| 2026-05-28 | ¥2.604,00 | -1,55 % | ¥2.640,00 | ¥2.653,00 | ¥2.573,00 | 45,40K |
| 2026-05-27 | ¥2.645,00 | +1,15 % | ¥2.640,00 | ¥2.670,00 | ¥2.612,00 | 59,50K |
| 2026-05-26 | ¥2.615,00 | +0,69 % | ¥2.597,00 | ¥2.638,00 | ¥2.521,00 | 46,30K |
| 2026-05-25 | ¥2.597,00 | +0,89 % | ¥2.624,00 | ¥2.624,00 | ¥2.522,00 | 36,00K |