SHINAGAWA REFRA CO., LTD 5351
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.945,00-58,00 (-2,90 %)
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 | ¥1.945,00 | -2,90 % | ¥1.991,00 | ¥1.994,00 | ¥1.945,00 | 142,20K |
| 2026-10-01 | ¥2.003,00 | -1,67 % | ¥2.027,00 | ¥2.045,00 | ¥1.995,00 | 105,80K |
| 2026-09-30 | ¥2.037,00 | +1,19 % | ¥2.020,00 | ¥2.046,00 | ¥2.014,00 | 114,10K |
| 2026-09-29 | ¥2.013,00 | -3,27 % | ¥2.034,00 | ¥2.037,00 | ¥2.005,00 | 178,90K |
| 2026-09-28 | ¥2.081,00 | -0,48 % | ¥2.104,00 | ¥2.106,00 | ¥2.081,00 | 84,10K |
| 2026-09-25 | ¥2.091,00 | +0,48 % | ¥2.089,00 | ¥2.099,00 | ¥2.079,00 | 155,90K |
| 2026-09-24 | ¥2.081,00 | +1,02 % | ¥2.067,00 | ¥2.090,00 | ¥2.052,00 | 140,90K |
| 2026-09-18 | ¥2.060,00 | -0,53 % | ¥2.071,00 | ¥2.077,00 | ¥2.045,00 | 115,20K |
| 2026-09-17 | ¥2.071,00 | +1,47 % | ¥2.060,00 | ¥2.071,00 | ¥2.056,00 | 88,90K |
| 2026-09-16 | ¥2.041,00 | +0,59 % | ¥2.042,00 | ¥2.055,00 | ¥2.036,00 | 51,20K |
| 2026-09-15 | ¥2.029,00 | -1,12 % | ¥2.044,00 | ¥2.053,00 | ¥2.029,00 | 50,90K |
| 2026-09-14 | ¥2.052,00 | +1,84 % | ¥2.025,00 | ¥2.052,00 | ¥2.013,00 | 95,10K |
| 2026-09-11 | ¥2.015,00 | +0,40 % | ¥1.980,00 | ¥2.039,00 | ¥1.978,00 | 126,80K |
| 2026-09-10 | ¥2.007,00 | -0,30 % | ¥2.012,00 | ¥2.012,00 | ¥1.989,00 | 95,80K |
| 2026-09-09 | ¥2.013,00 | -0,40 % | ¥2.011,00 | ¥2.018,00 | ¥2.000,00 | 86,00K |
| 2026-09-08 | ¥2.021,00 | -0,83 % | ¥2.050,00 | ¥2.050,00 | ¥2.021,00 | 78,10K |
| 2026-09-07 | ¥2.038,00 | -0,39 % | ¥2.046,00 | ¥2.059,00 | ¥2.032,00 | 60,20K |
| 2026-09-04 | ¥2.046,00 | +0,15 % | ¥2.044,00 | ¥2.053,00 | ¥2.038,00 | 84,30K |
| 2026-09-03 | ¥2.043,00 | -0,58 % | ¥2.055,00 | ¥2.060,00 | ¥2.041,00 | 76,50K |
| 2026-09-02 | ¥2.055,00 | -1,67 % | ¥2.078,00 | ¥2.086,00 | ¥2.041,00 | 162,50K |
| 2026-09-01 | ¥2.090,00 | +0,63 % | ¥2.072,00 | ¥2.101,00 | ¥2.071,00 | 139,50K |
| 2026-08-31 | ¥2.077,00 | -0,53 % | ¥2.085,00 | ¥2.088,00 | ¥2.074,00 | 86,60K |
| 2026-08-28 | ¥2.088,00 | +0,24 % | ¥2.089,00 | ¥2.102,00 | ¥2.082,00 | 48,70K |
| 2026-08-27 | ¥2.083,00 | -0,19 % | ¥2.089,00 | ¥2.107,00 | ¥2.080,00 | 91,40K |
| 2026-08-26 | ¥2.087,00 | -0,33 % | ¥2.094,00 | ¥2.112,00 | ¥2.087,00 | 66,00K |
| 2026-08-25 | ¥2.094,00 | -0,29 % | ¥2.096,00 | ¥2.112,00 | ¥2.087,00 | 81,10K |
| 2026-08-24 | ¥2.100,00 | +1,60 % | ¥2.082,00 | ¥2.104,00 | ¥2.073,00 | 111,50K |
| 2026-08-21 | ¥2.067,00 | +0,73 % | ¥2.052,00 | ¥2.072,00 | ¥2.044,00 | 95,00K |
| 2026-08-20 | ¥2.052,00 | +1,84 % | ¥2.031,00 | ¥2.053,00 | ¥2.023,00 | 83,10K |
| 2026-08-19 | ¥2.015,00 | -1,80 % | ¥2.056,00 | ¥2.056,00 | ¥2.002,00 | 154,20K |
| 2026-08-18 | ¥2.052,00 | +0,44 % | ¥2.043,00 | ¥2.075,00 | ¥2.038,00 | 127,00K |
| 2026-08-17 | ¥2.043,00 | +0,10 % | ¥2.036,00 | ¥2.055,00 | ¥2.027,00 | 137,60K |
| 2026-08-14 | ¥2.041,00 | -0,15 % | ¥2.045,00 | ¥2.050,00 | ¥2.038,00 | 115,60K |
| 2026-08-13 | ¥2.044,00 | -0,49 % | ¥2.054,00 | ¥2.068,00 | ¥2.044,00 | 142,30K |
| 2026-08-12 | ¥2.054,00 | -4,82 % | ¥2.025,00 | ¥2.080,00 | ¥2.016,00 | 391,20K |
| 2026-08-10 | ¥2.158,00 | +1,98 % | ¥2.133,00 | ¥2.158,00 | ¥2.105,00 | 195,60K |
| 2026-08-07 | ¥2.116,00 | +0,76 % | ¥2.106,00 | ¥2.123,00 | ¥2.100,00 | 95,20K |
| 2026-08-06 | ¥2.100,00 | +1,79 % | ¥2.063,00 | ¥2.101,00 | ¥2.063,00 | 100,40K |
| 2026-08-05 | ¥2.063,00 | +0,39 % | ¥2.073,00 | ¥2.078,00 | ¥2.053,00 | 77,80K |
| 2026-08-04 | ¥2.055,00 | +0,20 % | ¥2.051,00 | ¥2.075,00 | ¥2.036,00 | 119,20K |
| 2026-08-03 | ¥2.051,00 | -0,29 % | ¥2.053,00 | ¥2.058,00 | ¥2.012,00 | 140,60K |
| 2026-07-31 | ¥2.057,00 | -0,87 % | ¥2.076,00 | ¥2.080,00 | ¥2.044,00 | 101,80K |
| 2026-07-30 | ¥2.075,00 | -0,38 % | ¥2.082,00 | ¥2.085,00 | ¥2.054,00 | 125,90K |
| 2026-07-29 | ¥2.083,00 | +0,77 % | ¥2.088,00 | ¥2.096,00 | ¥2.056,00 | 100,70K |
| 2026-07-28 | ¥2.067,00 | -1,01 % | ¥2.096,00 | ¥2.096,00 | ¥2.058,00 | 118,40K |
| 2026-07-27 | ¥2.088,00 | +2,35 % | ¥2.065,00 | ¥2.088,00 | ¥2.057,00 | 89,40K |
| 2026-07-24 | ¥2.040,00 | -0,87 % | ¥2.037,00 | ¥2.053,00 | ¥2.027,00 | 69,60K |
| 2026-07-23 | ¥2.058,00 | -0,53 % | ¥2.078,00 | ¥2.080,00 | ¥2.048,00 | 121,60K |
| 2026-07-22 | ¥2.069,00 | +0,63 % | ¥2.067,00 | ¥2.080,00 | ¥2.036,00 | 171,10K |
| 2026-07-21 | ¥2.056,00 | +1,48 % | ¥2.036,00 | ¥2.061,00 | ¥2.029,00 | 123,70K |
| 2026-07-17 | ¥2.026,00 | +0,10 % | ¥2.021,00 | ¥2.044,00 | ¥2.001,00 | 104,90K |
| 2026-07-16 | ¥2.024,00 | -0,78 % | ¥2.035,00 | ¥2.035,00 | ¥2.016,00 | 120,70K |
| 2026-07-15 | ¥2.040,00 | +1,34 % | ¥2.041,00 | ¥2.052,00 | ¥2.013,00 | 88,30K |
| 2026-07-14 | ¥2.013,00 | +1,98 % | ¥1.982,00 | ¥2.013,00 | ¥1.978,00 | 109,50K |
| 2026-07-13 | ¥1.974,00 | +0,61 % | ¥1.982,00 | ¥1.995,00 | ¥1.966,00 | 111,10K |
| 2026-07-10 | ¥1.962,00 | +0,10 % | ¥1.965,00 | ¥1.977,00 | ¥1.949,00 | 99,80K |
| 2026-07-09 | ¥1.960,00 | -0,36 % | ¥1.955,00 | ¥1.971,00 | ¥1.948,00 | 89,00K |
| 2026-07-08 | ¥1.967,00 | +0,56 % | ¥1.956,00 | ¥1.984,00 | ¥1.941,00 | 124,90K |
| 2026-07-07 | ¥1.956,00 | -1,01 % | ¥1.992,00 | ¥2.001,00 | ¥1.955,00 | 158,90K |
| 2026-07-06 | ¥1.976,00 | +0,76 % | ¥1.970,00 | ¥1.984,00 | ¥1.964,00 | 124,10K |
| 2026-07-03 | ¥1.961,00 | +1,71 % | ¥1.930,00 | ¥1.961,00 | ¥1.930,00 | 107,00K |
| 2026-07-02 | ¥1.928,00 | +1,15 % | ¥1.928,00 | ¥1.944,00 | ¥1.912,00 | 104,30K |
| 2026-07-01 | ¥1.906,00 | -0,99 % | ¥1.928,00 | ¥1.933,00 | ¥1.900,00 | 94,10K |
| 2026-06-30 | ¥1.925,00 | +0,42 % | ¥1.932,00 | ¥1.933,00 | ¥1.899,00 | 123,20K |
| 2026-06-29 | ¥1.917,00 | +0,58 % | ¥1.913,00 | ¥1.921,00 | ¥1.898,00 | 150,10K |
| 2026-06-26 | ¥1.906,00 | +0,63 % | ¥1.886,00 | ¥1.911,00 | ¥1.880,00 | 110,30K |
| 2026-06-25 | ¥1.894,00 | +1,12 % | ¥1.899,00 | ¥1.900,00 | ¥1.886,00 | 76,70K |
| 2026-06-24 | ¥1.873,00 | -0,90 % | ¥1.880,00 | ¥1.899,00 | ¥1.871,00 | 121,00K |
| 2026-06-23 | ¥1.890,00 | -0,16 % | ¥1.907,00 | ¥1.918,00 | ¥1.881,00 | 223,00K |
| 2026-06-22 | ¥1.893,00 | +0,75 % | ¥1.877,00 | ¥1.894,00 | ¥1.866,00 | 112,80K |
| 2026-06-19 | ¥1.879,00 | -1,52 % | ¥1.908,00 | ¥1.917,00 | ¥1.868,00 | 167,70K |
| 2026-06-18 | ¥1.908,00 | -0,37 % | ¥1.920,00 | ¥1.927,00 | ¥1.900,00 | 88,90K |
| 2026-06-17 | ¥1.915,00 | +1,16 % | ¥1.893,00 | ¥1.925,00 | ¥1.890,00 | 90,90K |
| 2026-06-16 | ¥1.893,00 | -0,94 % | ¥1.923,00 | ¥1.923,00 | ¥1.891,00 | 78,50K |
| 2026-06-15 | ¥1.911,00 | +1,65 % | ¥1.892,00 | ¥1.926,00 | ¥1.888,00 | 108,10K |
| 2026-06-12 | ¥1.880,00 | +0,37 % | ¥1.887,00 | ¥1.898,00 | ¥1.872,00 | 133,50K |
| 2026-06-11 | ¥1.873,00 | +1,02 % | ¥1.845,00 | ¥1.879,00 | ¥1.824,00 | 146,10K |
| 2026-06-10 | ¥1.854,00 | +0,11 % | ¥1.853,00 | ¥1.873,00 | ¥1.846,00 | 81,40K |
| 2026-06-09 | ¥1.852,00 | +0,05 % | ¥1.864,00 | ¥1.873,00 | ¥1.847,00 | 93,00K |
| 2026-06-08 | ¥1.851,00 | -0,96 % | ¥1.842,00 | ¥1.853,00 | ¥1.832,00 | 118,60K |
| 2026-06-05 | ¥1.869,00 | +0,81 % | ¥1.860,00 | ¥1.884,00 | ¥1.854,00 | 66,60K |
| 2026-06-04 | ¥1.854,00 | -1,70 % | ¥1.871,00 | ¥1.873,00 | ¥1.844,00 | 111,50K |
| 2026-06-03 | ¥1.886,00 | +1,73 % | ¥1.854,00 | ¥1.889,00 | ¥1.844,00 | 127,50K |
| 2026-06-02 | ¥1.854,00 | -1,23 % | ¥1.862,00 | ¥1.864,00 | ¥1.830,00 | 144,30K |
| 2026-06-01 | ¥1.877,00 | -2,19 % | ¥1.916,00 | ¥1.917,00 | ¥1.872,00 | 162,20K |
| 2026-05-29 | ¥1.919,00 | +0,05 % | ¥1.918,00 | ¥1.949,00 | ¥1.915,00 | 96,30K |
| 2026-05-28 | ¥1.918,00 | -0,42 % | ¥1.922,00 | ¥1.934,00 | ¥1.902,00 | 83,10K |
| 2026-05-27 | ¥1.926,00 | -0,67 % | ¥1.942,00 | ¥1.944,00 | ¥1.916,00 | 64,20K |
| 2026-05-26 | ¥1.939,00 | +1,20 % | ¥1.911,00 | ¥1.963,00 | ¥1.901,00 | 79,80K |
| 2026-05-25 | ¥1.916,00 | +0,16 % | ¥1.915,00 | ¥1.936,00 | ¥1.909,00 | 55,50K |