Shinhokoku Material Corp. 5542
TSE · Japan · Produzierendes Gewerbe
¥1.287,00-73,00 (-5,37 %)
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 | ¥1.287,00 | -5,37 % | ¥1.359,00 | ¥1.359,00 | ¥1.287,00 | 105,70K |
| 2026-10-01 | ¥1.360,00 | +0,82 % | ¥1.379,00 | ¥1.417,00 | ¥1.304,00 | 193,20K |
| 2026-09-30 | ¥1.349,00 | +7,15 % | ¥1.299,00 | ¥1.487,00 | ¥1.236,00 | 430,70K |
| 2026-09-29 | ¥1.259,00 | -7,22 % | ¥1.327,00 | ¥1.367,00 | ¥1.221,00 | 282,60K |
| 2026-09-28 | ¥1.357,00 | +21,05 % | ¥1.148,00 | ¥1.421,00 | ¥1.130,00 | 679,80K |
| 2026-09-25 | ¥1.121,00 | -0,53 % | ¥1.151,00 | ¥1.151,00 | ¥1.091,00 | 61,40K |
| 2026-09-24 | ¥1.127,00 | -8,82 % | ¥1.216,00 | ¥1.228,00 | ¥1.125,00 | 121,40K |
| 2026-09-18 | ¥1.236,00 | +7,57 % | ¥1.229,00 | ¥1.270,00 | ¥1.082,00 | 500,30K |
| 2026-09-17 | ¥1.149,00 | +15,02 % | ¥1.099,00 | ¥1.149,00 | ¥1.054,00 | 589,00K |
| 2026-09-16 | ¥999,00 | +12,37 % | ¥890,00 | ¥999,00 | ¥890,00 | 48,60K |
| 2026-09-15 | ¥889,00 | -0,11 % | ¥886,00 | ¥895,00 | ¥885,00 | 5,80K |
| 2026-09-14 | ¥890,00 | -0,67 % | ¥885,00 | ¥906,00 | ¥885,00 | 4,80K |
| 2026-09-11 | ¥896,00 | -0,55 % | ¥899,00 | ¥906,00 | ¥883,00 | 12,10K |
| 2026-09-10 | ¥901,00 | -1,64 % | ¥911,00 | ¥914,00 | ¥888,00 | 25,70K |
| 2026-09-09 | ¥916,00 | -1,08 % | ¥920,00 | ¥930,00 | ¥916,00 | 6,50K |
| 2026-09-08 | ¥926,00 | 0,00 % | ¥925,00 | ¥936,00 | ¥922,00 | 4,10K |
| 2026-09-07 | ¥926,00 | -2,22 % | ¥948,00 | ¥949,00 | ¥921,00 | 31,80K |
| 2026-09-04 | ¥947,00 | +0,21 % | ¥949,00 | ¥952,00 | ¥937,00 | 5,70K |
| 2026-09-03 | ¥945,00 | +1,18 % | ¥942,00 | ¥958,00 | ¥935,00 | 5,90K |
| 2026-09-02 | ¥934,00 | -2,10 % | ¥950,00 | ¥950,00 | ¥930,00 | 5,30K |
| 2026-09-01 | ¥954,00 | -0,31 % | ¥957,00 | ¥961,00 | ¥950,00 | 2,30K |
| 2026-08-31 | ¥957,00 | +1,48 % | ¥943,00 | ¥957,00 | ¥931,00 | 12,60K |
| 2026-08-28 | ¥943,00 | -1,26 % | ¥958,00 | ¥963,00 | ¥942,00 | 6,80K |
| 2026-08-27 | ¥955,00 | +0,53 % | ¥951,00 | ¥957,00 | ¥945,00 | 9,00K |
| 2026-08-26 | ¥950,00 | -0,73 % | ¥959,00 | ¥962,00 | ¥949,00 | 6,20K |
| 2026-08-25 | ¥957,00 | 0,00 % | ¥964,00 | ¥964,00 | ¥950,00 | 9,00K |
| 2026-08-24 | ¥957,00 | +0,74 % | ¥957,00 | ¥980,00 | ¥951,00 | 15,20K |
| 2026-08-21 | ¥950,00 | -1,55 % | ¥952,00 | ¥956,00 | ¥950,00 | 9,00K |
| 2026-08-20 | ¥965,00 | -1,93 % | ¥992,00 | ¥996,00 | ¥954,00 | 15,70K |
| 2026-08-19 | ¥984,00 | +0,41 % | ¥965,00 | ¥995,00 | ¥955,00 | 17,40K |
| 2026-08-18 | ¥980,00 | -3,26 % | ¥1.011,00 | ¥1.013,00 | ¥977,00 | 18,80K |
| 2026-08-17 | ¥1.013,00 | +5,52 % | ¥965,00 | ¥1.034,00 | ¥965,00 | 72,20K |
| 2026-08-14 | ¥960,00 | -0,31 % | ¥967,00 | ¥984,00 | ¥953,00 | 11,30K |
| 2026-08-13 | ¥963,00 | -2,13 % | ¥983,00 | ¥1.001,00 | ¥951,00 | 30,10K |
| 2026-08-12 | ¥984,00 | +12,71 % | ¥900,00 | ¥1.018,00 | ¥899,00 | 149,00K |
| 2026-08-10 | ¥873,00 | +3,44 % | ¥873,00 | ¥890,00 | ¥853,00 | 37,00K |
| 2026-08-07 | ¥844,00 | +5,63 % | ¥799,00 | ¥936,00 | ¥792,00 | 164,70K |
| 2026-08-06 | ¥799,00 | +0,88 % | ¥792,00 | ¥803,00 | ¥786,00 | 7,60K |
| 2026-08-05 | ¥792,00 | +0,89 % | ¥785,00 | ¥798,00 | ¥785,00 | 4,10K |
| 2026-08-04 | ¥785,00 | +1,42 % | ¥779,00 | ¥785,00 | ¥776,00 | 4,50K |
| 2026-08-03 | ¥774,00 | -1,40 % | ¥791,00 | ¥791,00 | ¥771,00 | 7,70K |
| 2026-07-31 | ¥785,00 | -0,38 % | ¥800,00 | ¥800,00 | ¥777,00 | 4,70K |
| 2026-07-30 | ¥788,00 | +0,77 % | ¥780,00 | ¥790,00 | ¥779,00 | 6,70K |
| 2026-07-29 | ¥782,00 | -0,38 % | ¥786,00 | ¥792,00 | ¥780,00 | 5,30K |
| 2026-07-28 | ¥785,00 | -1,88 % | ¥793,00 | ¥793,00 | ¥785,00 | 4,40K |
| 2026-07-27 | ¥800,00 | +0,38 % | ¥803,00 | ¥803,00 | ¥788,00 | 9,60K |
| 2026-07-24 | ¥797,00 | -0,38 % | ¥800,00 | ¥800,00 | ¥795,00 | 2,00K |
| 2026-07-23 | ¥800,00 | -0,25 % | ¥806,00 | ¥806,00 | ¥800,00 | 3,70K |
| 2026-07-22 | ¥802,00 | -0,50 % | ¥814,00 | ¥814,00 | ¥802,00 | 3,40K |
| 2026-07-21 | ¥806,00 | +0,75 % | ¥803,00 | ¥814,00 | ¥801,00 | 3,20K |
| 2026-07-17 | ¥800,00 | -0,37 % | ¥803,00 | ¥804,00 | ¥795,00 | 7,20K |
| 2026-07-16 | ¥803,00 | -1,11 % | ¥806,00 | ¥810,00 | ¥802,00 | 2,60K |
| 2026-07-15 | ¥812,00 | +1,37 % | ¥803,00 | ¥812,00 | ¥801,00 | 3,50K |
| 2026-07-14 | ¥801,00 | 0,00 % | ¥800,00 | ¥807,00 | ¥800,00 | 6,10K |
| 2026-07-13 | ¥801,00 | -0,62 % | ¥811,00 | ¥812,00 | ¥801,00 | 7,50K |
| 2026-07-10 | ¥806,00 | -0,25 % | ¥815,00 | ¥815,00 | ¥804,00 | 9,10K |
| 2026-07-09 | ¥808,00 | -0,49 % | ¥815,00 | ¥815,00 | ¥806,00 | 5,80K |
| 2026-07-08 | ¥812,00 | +0,37 % | ¥815,00 | ¥815,00 | ¥810,00 | 700 |
| 2026-07-07 | ¥809,00 | +0,12 % | ¥810,00 | ¥813,00 | ¥807,00 | 3,90K |
| 2026-07-06 | ¥808,00 | -0,12 % | ¥810,00 | ¥818,00 | ¥808,00 | 2,60K |
| 2026-07-03 | ¥809,00 | 0,00 % | ¥808,00 | ¥815,00 | ¥807,00 | 4,80K |
| 2026-07-02 | ¥809,00 | -0,86 % | ¥813,00 | ¥816,00 | ¥803,00 | 11,80K |
| 2026-07-01 | ¥816,00 | +0,12 % | ¥826,00 | ¥826,00 | ¥812,00 | 3,70K |
| 2026-06-30 | ¥815,00 | -0,61 % | ¥831,00 | ¥831,00 | ¥815,00 | 2,70K |
| 2026-06-29 | ¥820,00 | -0,49 % | ¥820,00 | ¥823,00 | ¥814,00 | 1,60K |
| 2026-06-26 | ¥824,00 | +0,49 % | ¥821,00 | ¥829,00 | ¥818,00 | 3,40K |
| 2026-06-25 | ¥820,00 | +0,61 % | ¥830,00 | ¥830,00 | ¥818,00 | 4,70K |
| 2026-06-24 | ¥815,00 | -0,61 % | ¥812,00 | ¥820,00 | ¥809,00 | 4,70K |
| 2026-06-23 | ¥820,00 | -2,61 % | ¥856,00 | ¥856,00 | ¥820,00 | 12,30K |
| 2026-06-22 | ¥842,00 | +1,81 % | ¥827,00 | ¥858,00 | ¥823,00 | 12,10K |
| 2026-06-19 | ¥827,00 | +1,47 % | ¥818,00 | ¥832,00 | ¥817,00 | 11,30K |
| 2026-06-18 | ¥815,00 | +0,37 % | ¥815,00 | ¥825,00 | ¥805,00 | 8,80K |
| 2026-06-17 | ¥812,00 | +0,12 % | ¥806,00 | ¥813,00 | ¥805,00 | 2,20K |
| 2026-06-16 | ¥811,00 | -0,37 % | ¥814,00 | ¥814,00 | ¥808,00 | 2,70K |
| 2026-06-15 | ¥814,00 | +0,37 % | ¥818,00 | ¥820,00 | ¥802,00 | 4,30K |
| 2026-06-12 | ¥811,00 | +1,63 % | ¥812,00 | ¥815,00 | ¥804,00 | 2,20K |
| 2026-06-11 | ¥798,00 | -0,25 % | ¥796,00 | ¥808,00 | ¥795,00 | 3,10K |
| 2026-06-10 | ¥800,00 | -1,23 % | ¥814,00 | ¥814,00 | ¥800,00 | 5,90K |
| 2026-06-09 | ¥810,00 | -0,37 % | ¥813,00 | ¥818,00 | ¥810,00 | 2,00K |
| 2026-06-08 | ¥813,00 | -1,45 % | ¥805,00 | ¥818,00 | ¥804,00 | 4,80K |
| 2026-06-05 | ¥825,00 | +1,23 % | ¥809,00 | ¥826,00 | ¥809,00 | 1,50K |
| 2026-06-04 | ¥815,00 | 0,00 % | ¥815,00 | ¥815,00 | ¥808,00 | 2,70K |
| 2026-06-03 | ¥815,00 | -0,61 % | ¥816,00 | ¥824,00 | ¥808,00 | 4,80K |
| 2026-06-02 | ¥820,00 | -3,07 % | ¥842,00 | ¥854,00 | ¥802,00 | 16,10K |
| 2026-06-01 | ¥846,00 | -0,47 % | ¥860,00 | ¥867,00 | ¥835,00 | 12,80K |
| 2026-05-29 | ¥850,00 | +5,33 % | ¥807,00 | ¥850,00 | ¥807,00 | 15,20K |
| 2026-05-28 | ¥807,00 | -0,12 % | ¥807,00 | ¥810,00 | ¥801,00 | 6,20K |
| 2026-05-27 | ¥808,00 | +0,50 % | ¥804,00 | ¥815,00 | ¥797,00 | 10,40K |
| 2026-05-26 | ¥804,00 | -1,35 % | ¥811,00 | ¥817,00 | ¥803,00 | 7,10K |
| 2026-05-25 | ¥815,00 | -0,12 % | ¥820,00 | ¥821,00 | ¥810,00 | 6,40K |