S&J Corporation 5599
TSE · Japan · Technologiedienstleistungen
¥1.099,00-7,00 (-0,63 %)
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 | ¥1.099,00 | -0,63 % | ¥1.115,00 | ¥1.129,00 | ¥1.089,00 | 25,50K |
| 2026-10-01 | ¥1.106,00 | +2,50 % | ¥1.077,00 | ¥1.149,00 | ¥1.070,00 | 31,00K |
| 2026-09-30 | ¥1.079,00 | +2,66 % | ¥1.081,00 | ¥1.081,00 | ¥1.058,00 | 4,40K |
| 2026-09-29 | ¥1.051,00 | -1,31 % | ¥1.065,00 | ¥1.065,00 | ¥1.017,00 |
| 12,80K |
| 2026-09-28 | ¥1.065,00 | -1,02 % | ¥1.136,00 | ¥1.136,00 | ¥1.065,00 | 13,70K |
| 2026-09-25 | ¥1.076,00 | -0,74 % | ¥1.100,00 | ¥1.100,00 | ¥1.076,00 | 6,10K |
| 2026-09-24 | ¥1.084,00 | -0,28 % | ¥1.096,00 | ¥1.120,00 | ¥1.084,00 | 20,00K |
| 2026-09-18 | ¥1.087,00 | +2,55 % | ¥1.080,00 | ¥1.088,00 | ¥1.065,00 | 9,30K |
| 2026-09-17 | ¥1.060,00 | -0,28 % | ¥1.070,00 | ¥1.076,00 | ¥1.050,00 | 10,50K |
| 2026-09-16 | ¥1.063,00 | +0,85 % | ¥1.052,00 | ¥1.063,00 | ¥1.046,00 | 7,30K |
| 2026-09-15 | ¥1.054,00 | +2,43 % | ¥1.049,00 | ¥1.078,00 | ¥1.041,00 | 17,70K |
| 2026-09-14 | ¥1.029,00 | +4,36 % | ¥1.000,00 | ¥1.048,00 | ¥995,00 | 22,90K |
| 2026-09-11 | ¥986,00 | -2,47 % | ¥1.000,00 | ¥1.014,00 | ¥986,00 | 12,20K |
| 2026-09-10 | ¥1.011,00 | +1,10 % | ¥993,00 | ¥1.011,00 | ¥993,00 | 4,30K |
| 2026-09-09 | ¥1.000,00 | +0,50 % | ¥994,00 | ¥1.000,00 | ¥991,00 | 4,50K |
| 2026-09-08 | ¥995,00 | -2,55 % | ¥1.028,00 | ¥1.028,00 | ¥995,00 | 9,40K |
| 2026-09-07 | ¥1.021,00 | +0,99 % | ¥1.012,00 | ¥1.026,00 | ¥1.012,00 | 8,40K |
| 2026-09-04 | ¥1.011,00 | +1,10 % | ¥1.009,00 | ¥1.023,00 | ¥1.009,00 | 13,60K |
| 2026-09-03 | ¥1.000,00 | +0,20 % | ¥999,00 | ¥1.005,00 | ¥999,00 | 5,50K |
| 2026-09-02 | ¥998,00 | -1,09 % | ¥1.010,00 | ¥1.010,00 | ¥987,00 | 21,50K |
| 2026-09-01 | ¥1.009,00 | -1,94 % | ¥1.030,00 | ¥1.030,00 | ¥998,00 | 9,90K |
| 2026-08-31 | ¥1.029,00 | +2,90 % | ¥1.004,00 | ¥1.029,00 | ¥998,00 | 25,60K |
| 2026-08-28 | ¥1.000,00 | +0,20 % | ¥998,00 | ¥1.015,00 | ¥997,00 | 12,30K |
| 2026-08-27 | ¥998,00 | +0,60 % | ¥994,00 | ¥1.002,00 | ¥992,00 | 12,20K |
| 2026-08-26 | ¥992,00 | +0,51 % | ¥987,00 | ¥998,00 | ¥985,00 | 7,50K |
| 2026-08-25 | ¥987,00 | +0,10 % | ¥982,00 | ¥990,00 | ¥976,00 | 23,50K |
| 2026-08-24 | ¥986,00 | -0,40 % | ¥999,00 | ¥1.002,00 | ¥986,00 | 12,30K |
| 2026-08-21 | ¥990,00 | -0,50 % | ¥986,00 | ¥998,00 | ¥982,00 | 11,50K |
| 2026-08-20 | ¥995,00 | +1,74 % | ¥971,00 | ¥995,00 | ¥971,00 | 36,90K |
| 2026-08-19 | ¥978,00 | 0,00 % | ¥978,00 | ¥979,00 | ¥971,00 | 28,90K |
| 2026-08-18 | ¥978,00 | -0,81 % | ¥981,00 | ¥992,00 | ¥977,00 | 29,40K |
| 2026-08-17 | ¥986,00 | -1,30 % | ¥990,00 | ¥1.000,00 | ¥973,00 | 66,90K |
| 2026-08-14 | ¥999,00 | +0,91 % | ¥983,00 | ¥1.019,00 | ¥983,00 | 32,40K |
| 2026-08-13 | ¥990,00 | -13,16 % | ¥990,00 | ¥1.039,00 | ¥980,00 | 150,40K |
| 2026-08-12 | ¥1.140,00 | +4,68 % | ¥1.119,00 | ¥1.140,00 | ¥1.092,00 | 39,80K |
| 2026-08-10 | ¥1.089,00 | +1,02 % | ¥1.080,00 | ¥1.096,00 | ¥1.068,00 | 19,60K |
| 2026-08-07 | ¥1.078,00 | -0,55 % | ¥1.084,00 | ¥1.094,00 | ¥1.072,00 | 4,70K |
| 2026-08-06 | ¥1.084,00 | +0,74 % | ¥1.085,00 | ¥1.102,00 | ¥1.072,00 | 11,70K |
| 2026-08-05 | ¥1.076,00 | -0,92 % | ¥1.101,00 | ¥1.108,00 | ¥1.076,00 | 9,30K |
| 2026-08-04 | ¥1.086,00 | -0,28 % | ¥1.079,00 | ¥1.090,00 | ¥1.073,00 | 4,00K |
| 2026-08-03 | ¥1.089,00 | +3,71 % | ¥1.071,00 | ¥1.090,00 | ¥1.045,00 | 8,20K |
| 2026-07-31 | ¥1.050,00 | -0,10 % | ¥1.042,00 | ¥1.074,00 | ¥1.041,00 | 7,80K |
| 2026-07-30 | ¥1.051,00 | -1,04 % | ¥1.062,00 | ¥1.073,00 | ¥1.050,00 | 8,90K |
| 2026-07-29 | ¥1.062,00 | -2,75 % | ¥1.083,00 | ¥1.098,00 | ¥1.047,00 | 44,60K |
| 2026-07-28 | ¥1.092,00 | -2,24 % | ¥1.103,00 | ¥1.119,00 | ¥1.073,00 | 10,60K |
| 2026-07-27 | ¥1.117,00 | +4,20 % | ¥1.072,00 | ¥1.117,00 | ¥1.072,00 | 16,50K |
| 2026-07-24 | ¥1.072,00 | -3,77 % | ¥1.105,00 | ¥1.105,00 | ¥1.061,00 | 28,80K |
| 2026-07-23 | ¥1.114,00 | -1,85 % | ¥1.140,00 | ¥1.154,00 | ¥1.110,00 | 24,10K |
| 2026-07-22 | ¥1.135,00 | +1,61 % | ¥1.123,00 | ¥1.135,00 | ¥1.102,00 | 20,40K |
| 2026-07-21 | ¥1.117,00 | -2,53 % | ¥1.160,00 | ¥1.160,00 | ¥1.114,00 | 28,00K |
| 2026-07-17 | ¥1.146,00 | -2,88 % | ¥1.170,00 | ¥1.177,00 | ¥1.124,00 | 40,60K |
| 2026-07-16 | ¥1.180,00 | +1,64 % | ¥1.188,00 | ¥1.226,00 | ¥1.171,00 | 42,20K |
| 2026-07-15 | ¥1.161,00 | +3,57 % | ¥1.149,00 | ¥1.175,00 | ¥1.127,00 | 20,90K |
| 2026-07-14 | ¥1.121,00 | +0,27 % | ¥1.118,00 | ¥1.141,00 | ¥1.106,00 | 24,90K |
| 2026-07-13 | ¥1.118,00 | +1,54 % | ¥1.114,00 | ¥1.129,00 | ¥1.104,00 | 12,60K |
| 2026-07-10 | ¥1.101,00 | +2,32 % | ¥1.073,00 | ¥1.112,00 | ¥1.065,00 | 20,30K |
| 2026-07-09 | ¥1.076,00 | -0,65 % | ¥1.081,00 | ¥1.092,00 | ¥1.068,00 | 17,30K |
| 2026-07-08 | ¥1.083,00 | -1,55 % | ¥1.100,00 | ¥1.113,00 | ¥1.080,00 | 16,10K |
| 2026-07-07 | ¥1.100,00 | -1,79 % | ¥1.150,00 | ¥1.150,00 | ¥1.100,00 | 28,70K |
| 2026-07-06 | ¥1.120,00 | +0,72 % | ¥1.097,00 | ¥1.145,00 | ¥1.090,00 | 47,20K |
| 2026-07-03 | ¥1.112,00 | +5,90 % | ¥1.062,00 | ¥1.114,00 | ¥1.041,00 | 54,90K |
| 2026-07-02 | ¥1.050,00 | +1,74 % | ¥1.053,00 | ¥1.084,00 | ¥1.046,00 | 20,00K |
| 2026-07-01 | ¥1.032,00 | -3,73 % | ¥1.068,00 | ¥1.071,00 | ¥1.016,00 | 24,10K |
| 2026-06-30 | ¥1.072,00 | +5,00 % | ¥1.038,00 | ¥1.076,00 | ¥1.025,00 | 47,60K |
| 2026-06-29 | ¥1.021,00 | +4,93 % | ¥1.000,00 | ¥1.030,00 | ¥1.000,00 | 36,80K |
| 2026-06-26 | ¥973,00 | -1,12 % | ¥989,00 | ¥989,00 | ¥973,00 | 8,40K |
| 2026-06-25 | ¥984,00 | -0,30 % | ¥999,00 | ¥999,00 | ¥975,00 | 13,90K |
| 2026-06-24 | ¥987,00 | +1,86 % | ¥969,00 | ¥1.001,00 | ¥969,00 | 29,70K |
| 2026-06-23 | ¥969,00 | -2,42 % | ¥1.008,00 | ¥1.008,00 | ¥958,00 | 26,40K |
| 2026-06-22 | ¥993,00 | +1,74 % | ¥976,00 | ¥1.002,00 | ¥973,00 | 24,40K |
| 2026-06-19 | ¥976,00 | -1,71 % | ¥1.000,00 | ¥1.000,00 | ¥965,00 | 28,80K |
| 2026-06-18 | ¥993,00 | +1,12 % | ¥997,00 | ¥1.025,00 | ¥990,00 | 47,00K |
| 2026-06-17 | ¥982,00 | +1,97 % | ¥973,00 | ¥1.006,00 | ¥971,00 | 23,80K |
| 2026-06-16 | ¥963,00 | -0,31 % | ¥969,00 | ¥972,00 | ¥950,00 | 24,30K |
| 2026-06-15 | ¥966,00 | +2,66 % | ¥944,00 | ¥975,00 | ¥944,00 | 20,90K |
| 2026-06-12 | ¥941,00 | +2,17 % | ¥936,00 | ¥948,00 | ¥919,00 | 35,30K |
| 2026-06-11 | ¥921,00 | -1,50 % | ¥925,00 | ¥943,00 | ¥908,00 | 37,30K |
| 2026-06-10 | ¥935,00 | -4,59 % | ¥967,00 | ¥977,00 | ¥925,00 | 64,00K |
| 2026-06-09 | ¥980,00 | +4,81 % | ¥935,00 | ¥999,00 | ¥935,00 | 52,90K |
| 2026-06-08 | ¥935,00 | +0,75 % | ¥928,00 | ¥938,00 | ¥898,00 | 37,10K |
| 2026-06-05 | ¥928,00 | +4,74 % | ¥898,00 | ¥944,00 | ¥898,00 | 48,50K |
| 2026-06-04 | ¥886,00 | -1,12 % | ¥896,00 | ¥900,00 | ¥866,00 | 42,30K |
| 2026-06-03 | ¥896,00 | -0,78 % | ¥918,00 | ¥931,00 | ¥880,00 | 83,20K |
| 2026-06-02 | ¥903,00 | +5,61 % | ¥840,00 | ¥920,00 | ¥835,00 | 118,30K |
| 2026-06-01 | ¥855,00 | -3,72 % | ¥887,00 | ¥890,00 | ¥840,00 | 107,60K |
| 2026-05-29 | ¥888,00 | -3,48 % | ¥920,00 | ¥932,00 | ¥888,00 | 101,00K |
| 2026-05-28 | ¥920,00 | -0,33 % | ¥919,00 | ¥935,00 | ¥910,00 | 63,20K |
| 2026-05-27 | ¥923,00 | -1,28 % | ¥938,00 | ¥946,00 | ¥916,00 | 73,30K |
| 2026-05-26 | ¥935,00 | -3,41 % | ¥953,00 | ¥955,00 | ¥928,00 | 69,80K |
| 2026-05-25 | ¥968,00 | -1,93 % | ¥994,00 | ¥994,00 | ¥944,00 | 53,10K |