Shinto Co. Ltd. 5380
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.276,00-10,00 (-0,78 %)
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 | ¥1.276,00 | -0,78 % | ¥1.286,00 | ¥1.303,00 | ¥1.276,00 | 1,60K |
| 2026-10-01 | ¥1.286,00 | +1,18 % | ¥1.271,00 | ¥1.290,00 | ¥1.260,00 | 2,60K |
| 2026-09-30 | ¥1.271,00 | +1,44 % | ¥1.283,00 | ¥1.283,00 | ¥1.271,00 | 800 |
| 2026-09-29 | ¥1.253,00 | -6,63 % | ¥1.342,00 | ¥1.342,00 | ¥1.253,00 | 1,80K |
| 2026-09-28 | ¥1.342,00 | -4,21 % | ¥1.371,00 | ¥1.371,00 | ¥1.338,00 | 1,30K |
| 2026-09-25 | ¥1.401,00 | +1,74 % | ¥1.377,00 | ¥1.480,00 | ¥1.377,00 | 2,90K |
| 2026-09-24 | ¥1.377,00 | -0,07 % | ¥1.369,00 | ¥1.377,00 | ¥1.360,00 | 3,10K |
| 2026-09-18 | ¥1.378,00 | -3,50 % | ¥1.431,00 | ¥1.431,00 | ¥1.378,00 | 3,20K |
| 2026-09-17 | ¥1.428,00 | +2,44 % | ¥1.394,00 | ¥1.489,00 | ¥1.364,00 | 2,80K |
| 2026-09-16 | ¥1.394,00 | +3,57 % | ¥1.338,00 | ¥1.406,00 | ¥1.338,00 | 5,90K |
| 2026-09-15 | ¥1.346,00 | -16,40 % | ¥1.610,00 | ¥1.699,00 | ¥1.323,00 | 21,50K |
| 2026-09-14 | ¥1.610,00 | +7,33 % | ¥1.500,00 | ¥1.610,00 | ¥1.400,00 | 11,80K |
| 2026-09-11 | ¥1.500,00 | -0,99 % | ¥1.501,00 | ¥1.599,00 | ¥1.423,00 | 14,20K |
| 2026-09-10 | ¥1.515,00 | +9,78 % | ¥1.380,00 | ¥1.600,00 | ¥1.380,00 | 23,70K |
| 2026-09-09 | ¥1.380,00 | +1,85 % | ¥1.345,00 | ¥1.380,00 | ¥1.319,00 | 5,10K |
| 2026-09-08 | ¥1.355,00 | +10,16 % | ¥1.230,00 | ¥1.355,00 | ¥1.230,00 | 7,10K |
| 2026-09-07 | ¥1.230,00 | +0,08 % | ¥1.229,00 | ¥1.230,00 | ¥1.229,00 | 600 |
| 2026-09-04 | ¥1.229,00 | +1,74 % | ¥1.229,00 | ¥1.229,00 | ¥1.229,00 | 400 |
| 2026-09-03 | ¥1.208,00 | -0,41 % | ¥1.203,00 | ¥1.215,00 | ¥1.200,00 | 1,30K |
| 2026-09-02 | ¥1.213,00 | +0,50 % | ¥1.213,00 | ¥1.213,00 | ¥1.213,00 | 100 |
| 2026-09-01 | ¥1.207,00 | 0,00 % | ¥1.207,00 | ¥1.207,00 | ¥1.207,00 | 200 |
| 2026-08-31 | ¥1.207,00 | 0,00 % | ¥1.207,00 | ¥1.207,00 | ¥1.207,00 | 200 |
| 2026-08-28 | ¥1.207,00 | 0,00 % | ¥1.207,00 | ¥1.207,00 | ¥1.207,00 | 0 |
| 2026-08-27 | ¥1.207,00 | -2,66 % | ¥1.240,00 | ¥1.240,00 | ¥1.207,00 | 1,00K |
| 2026-08-26 | ¥1.240,00 | -0,48 % | ¥1.246,00 | ¥1.246,00 | ¥1.240,00 | 300 |
| 2026-08-25 | ¥1.246,00 | +1,38 % | ¥1.199,00 | ¥1.247,00 | ¥1.191,00 | 1,10K |
| 2026-08-24 | ¥1.229,00 | -4,36 % | ¥1.285,00 | ¥1.290,00 | ¥1.229,00 | 1,80K |
| 2026-08-21 | ¥1.285,00 | +0,31 % | ¥1.281,00 | ¥1.290,00 | ¥1.281,00 | 1,00K |
| 2026-08-20 | ¥1.281,00 | +7,65 % | ¥1.213,00 | ¥1.300,00 | ¥1.213,00 | 4,70K |
| 2026-08-19 | ¥1.190,00 | +1,62 % | ¥1.170,00 | ¥1.190,00 | ¥1.170,00 | 500 |
| 2026-08-18 | ¥1.171,00 | 0,00 % | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 1,00K |
| 2026-08-17 | ¥1.171,00 | -0,59 % | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 1,00K |
| 2026-08-14 | ¥1.178,00 | +4,25 % | ¥1.130,00 | ¥1.178,00 | ¥1.130,00 | 3,30K |
| 2026-08-13 | ¥1.130,00 | +6,00 % | ¥1.088,00 | ¥1.130,00 | ¥1.088,00 | 2,30K |
| 2026-08-12 | ¥1.066,00 | +0,28 % | ¥1.066,00 | ¥1.070,00 | ¥1.066,00 | 400 |
| 2026-08-10 | ¥1.063,00 | -1,12 % | ¥1.075,00 | ¥1.075,00 | ¥1.063,00 | 600 |
| 2026-08-07 | ¥1.075,00 | +1,22 % | ¥1.097,00 | ¥1.097,00 | ¥1.071,00 | 2,00K |
| 2026-08-06 | ¥1.062,00 | +4,22 % | ¥1.019,00 | ¥1.062,00 | ¥1.018,00 | 1,90K |
| 2026-08-05 | ¥1.019,00 | +0,10 % | ¥1.019,00 | ¥1.019,00 | ¥1.019,00 | 100 |
| 2026-08-04 | ¥1.018,00 | -2,68 % | ¥1.016,00 | ¥1.018,00 | ¥1.016,00 | 200 |
| 2026-08-03 | ¥1.046,00 | +2,95 % | ¥1.016,00 | ¥1.046,00 | ¥1.008,00 | 700 |
| 2026-07-31 | ¥1.016,00 | -5,75 % | ¥1.055,00 | ¥1.055,00 | ¥1.000,00 | 4,00K |
| 2026-07-30 | ¥1.078,00 | -2,62 % | ¥1.078,00 | ¥1.078,00 | ¥1.078,00 | 100 |
| 2026-07-29 | ¥1.107,00 | +3,94 % | ¥1.100,00 | ¥1.107,00 | ¥1.100,00 | 700 |
| 2026-07-28 | ¥1.065,00 | -3,09 % | ¥1.064,00 | ¥1.065,00 | ¥1.064,00 | 400 |
| 2026-07-27 | ¥1.099,00 | 0,00 % | ¥1.099,00 | ¥1.099,00 | ¥1.099,00 | 0 |
| 2026-07-24 | ¥1.099,00 | +4,67 % | ¥1.050,00 | ¥1.099,00 | ¥1.050,00 | 300 |
| 2026-07-23 | ¥1.050,00 | -2,33 % | ¥1.061,00 | ¥1.061,00 | ¥1.050,00 | 200 |
| 2026-07-22 | ¥1.075,00 | -2,71 % | ¥1.075,00 | ¥1.075,00 | ¥1.075,00 | 200 |
| 2026-07-21 | ¥1.105,00 | -0,54 % | ¥1.051,00 | ¥1.107,00 | ¥1.050,00 | 2,70K |
| 2026-07-17 | ¥1.111,00 | +1,46 % | ¥1.111,00 | ¥1.111,00 | ¥1.111,00 | 700 |
| 2026-07-16 | ¥1.095,00 | +2,82 % | ¥1.095,00 | ¥1.095,00 | ¥1.095,00 | 300 |
| 2026-07-15 | ¥1.065,00 | +3,80 % | ¥1.050,00 | ¥1.065,00 | ¥1.050,00 | 1,10K |
| 2026-07-14 | ¥1.026,00 | -0,19 % | ¥1.023,00 | ¥1.026,00 | ¥1.019,00 | 800 |
| 2026-07-13 | ¥1.028,00 | -3,29 % | ¥1.052,00 | ¥1.052,00 | ¥1.007,00 | 2,10K |
| 2026-07-10 | ¥1.063,00 | -0,75 % | ¥1.093,00 | ¥1.093,00 | ¥1.063,00 | 600 |
| 2026-07-09 | ¥1.071,00 | 0,00 % | ¥1.071,00 | ¥1.071,00 | ¥1.071,00 | 100 |
| 2026-07-08 | ¥1.071,00 | -2,64 % | ¥1.070,00 | ¥1.071,00 | ¥1.070,00 | 300 |
| 2026-07-07 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 0 |
| 2026-07-06 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 0 |
| 2026-07-03 | ¥1.100,00 | +1,85 % | ¥1.058,00 | ¥1.130,00 | ¥1.058,00 | 800 |
| 2026-07-02 | ¥1.080,00 | -2,17 % | ¥1.103,00 | ¥1.103,00 | ¥1.044,00 | 3,00K |
| 2026-07-01 | ¥1.104,00 | -0,09 % | ¥1.045,00 | ¥1.104,00 | ¥1.040,00 | 4,20K |
| 2026-06-30 | ¥1.105,00 | -5,31 % | ¥1.167,00 | ¥1.167,00 | ¥1.105,00 | 1,80K |
| 2026-06-29 | ¥1.167,00 | -0,09 % | ¥1.196,00 | ¥1.196,00 | ¥1.167,00 | 300 |
| 2026-06-26 | ¥1.168,00 | -2,67 % | ¥1.170,00 | ¥1.170,00 | ¥1.168,00 | 300 |
| 2026-06-25 | ¥1.200,00 | -1,96 % | ¥1.228,00 | ¥1.228,00 | ¥1.200,00 | 300 |
| 2026-06-24 | ¥1.224,00 | +2,00 % | ¥1.227,00 | ¥1.227,00 | ¥1.224,00 | 400 |
| 2026-06-23 | ¥1.200,00 | +1,78 % | ¥1.172,00 | ¥1.200,00 | ¥1.172,00 | 200 |
| 2026-06-22 | ¥1.179,00 | +1,55 % | ¥1.179,00 | ¥1.179,00 | ¥1.179,00 | 900 |
| 2026-06-19 | ¥1.161,00 | +0,78 % | ¥1.152,00 | ¥1.161,00 | ¥1.150,00 | 900 |
| 2026-06-18 | ¥1.152,00 | -1,54 % | ¥1.158,00 | ¥1.171,00 | ¥1.152,00 | 500 |
| 2026-06-17 | ¥1.170,00 | +2,27 % | ¥1.172,00 | ¥1.172,00 | ¥1.170,00 | 400 |
| 2026-06-16 | ¥1.144,00 | -2,72 % | ¥1.148,00 | ¥1.148,00 | ¥1.144,00 | 200 |
| 2026-06-15 | ¥1.176,00 | +2,08 % | ¥1.152,00 | ¥1.176,00 | ¥1.104,00 | 2,30K |
| 2026-06-12 | ¥1.152,00 | +1,95 % | ¥1.122,00 | ¥1.152,00 | ¥1.122,00 | 500 |
| 2026-06-11 | ¥1.130,00 | 0,00 % | ¥1.130,00 | ¥1.130,00 | ¥1.130,00 | 0 |
| 2026-06-10 | ¥1.130,00 | -2,16 % | ¥1.130,00 | ¥1.130,00 | ¥1.130,00 | 100 |
| 2026-06-09 | ¥1.155,00 | -0,09 % | ¥1.157,00 | ¥1.157,00 | ¥1.130,00 | 500 |
| 2026-06-08 | ¥1.156,00 | -0,43 % | ¥1.152,00 | ¥1.160,00 | ¥1.131,00 | 1,00K |
| 2026-06-05 | ¥1.161,00 | -3,01 % | ¥1.167,00 | ¥1.167,00 | ¥1.137,00 | 3,00K |
| 2026-06-04 | ¥1.197,00 | +0,59 % | ¥1.197,00 | ¥1.197,00 | ¥1.197,00 | 100 |
| 2026-06-03 | ¥1.190,00 | +0,85 % | ¥1.180,00 | ¥1.190,00 | ¥1.180,00 | 500 |
| 2026-06-02 | ¥1.180,00 | -0,34 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 100 |
| 2026-06-01 | ¥1.184,00 | 0,00 % | ¥1.184,00 | ¥1.184,00 | ¥1.184,00 | 100 |
| 2026-05-29 | ¥1.184,00 | -1,25 % | ¥1.190,00 | ¥1.190,00 | ¥1.184,00 | 200 |
| 2026-05-28 | ¥1.199,00 | +1,61 % | ¥1.150,00 | ¥1.199,00 | ¥1.150,00 | 2,80K |
| 2026-05-27 | ¥1.180,00 | -1,50 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 100 |
| 2026-05-26 | ¥1.198,00 | +0,59 % | ¥1.200,00 | ¥1.200,00 | ¥1.198,00 | 200 |
| 2026-05-25 | ¥1.191,00 | -1,49 % | ¥1.191,00 | ¥1.191,00 | ¥1.191,00 | 100 |