Sumitomo Electric Industries, Ltd. 5802
TSE · Japan · Produzierendes Gewerbe
¥2.369,00+51,00 (+2,20 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.369,00 | +2,20 % | ¥2.349,50 | ¥2.372,50 | ¥2.293,00 | 23,79M |
| 2026-09-30 | ¥2.318,00 | +6,65 % | ¥2.230,00 | ¥2.324,50 | ¥2.217,50 | 27,62M |
| 2026-09-29 | ¥2.173,50 | -1,20 % | ¥2.168,00 | ¥2.198,00 | ¥2.139,00 | 14,44M |
| 2026-09-28 | ¥2.200,00 | -0,50 % | ¥2.231,00 | ¥2.243,50 | ¥2.200,00 | 12,74M |
| 2026-09-25 | ¥2.211,00 | +0,48 % | ¥2.176,50 | ¥2.212,00 | ¥2.152,50 | 14,54M |
| 2026-09-24 | ¥2.200,50 | +5,77 % | ¥2.162,00 | ¥2.254,00 | ¥2.130,00 | 28,86M |
| 2026-09-18 | ¥2.080,50 | +1,36 % | ¥2.081,00 | ¥2.099,50 | ¥2.057,00 | 19,35M |
| 2026-09-17 | ¥2.052,50 | +0,29 % | ¥2.096,50 | ¥2.097,50 | ¥2.044,00 | 18,46M |
| 2026-09-16 | ¥2.046,50 | +2,58 % | ¥1.982,00 | ¥2.046,50 | ¥1.968,50 | 14,10M |
| 2026-09-15 | ¥1.995,00 | -0,62 % | ¥1.964,50 | ¥2.042,50 | ¥1.961,00 | 18,11M |
| 2026-09-14 | ¥2.007,50 | -3,37 % | ¥1.998,00 | ¥2.027,00 | ¥1.983,50 | 20,18M |
| 2026-09-11 | ¥2.077,50 | -1,61 % | ¥2.020,00 | ¥2.081,00 | ¥2.015,00 | 14,58M |
| 2026-09-10 | ¥2.111,50 | -3,56 % | ¥2.150,00 | ¥2.172,00 | ¥2.071,00 | 19,16M |
| 2026-09-09 | ¥2.189,50 | +5,72 % | ¥2.103,50 | ¥2.228,50 | ¥2.103,00 | 22,69M |
| 2026-09-08 | ¥2.071,00 | -5,93 % | ¥2.161,00 | ¥2.180,50 | ¥2.071,00 | 16,69M |
| 2026-09-07 | ¥2.201,50 | +3,21 % | ¥2.188,50 | ¥2.214,50 | ¥2.162,00 | 13,65M |
| 2026-09-04 | ¥2.133,00 | +1,43 % | ¥2.125,00 | ¥2.151,50 | ¥2.112,00 | 10,92M |
| 2026-09-03 | ¥2.103,00 | -2,44 % | ¥2.155,00 | ¥2.159,00 | ¥2.094,50 | 15,04M |
| 2026-09-02 | ¥2.155,50 | -2,42 % | ¥2.171,00 | ¥2.205,50 | ¥2.141,00 | 19,07M |
| 2026-09-01 | ¥2.209,00 | -0,54 % | ¥2.210,50 | ¥2.230,00 | ¥2.182,00 | 13,64M |
| 2026-08-31 | ¥2.221,00 | +1,88 % | ¥2.150,00 | ¥2.228,50 | ¥2.123,00 | 21,16M |
| 2026-08-28 | ¥2.180,00 | -3,33 % | ¥2.205,00 | ¥2.232,00 | ¥2.165,50 | 18,25M |
| 2026-08-27 | ¥2.255,00 | +1,97 % | ¥2.248,00 | ¥2.281,50 | ¥2.194,50 | 18,68M |
| 2026-08-26 | ¥2.211,50 | +0,55 % | ¥2.188,00 | ¥2.233,00 | ¥2.179,00 | 16,16M |
| 2026-08-25 | ¥2.199,50 | +2,23 % | ¥2.130,00 | ¥2.211,50 | ¥2.121,00 | 17,05M |
| 2026-08-24 | ¥2.151,50 | -1,24 % | ¥2.183,50 | ¥2.204,00 | ¥2.138,00 | 12,18M |
| 2026-08-21 | ¥2.178,50 | -1,80 % | ¥2.138,00 | ¥2.213,50 | ¥2.135,00 | 15,21M |
| 2026-08-20 | ¥2.218,50 | +0,38 % | ¥2.200,00 | ¥2.228,50 | ¥2.170,50 | 18,92M |
| 2026-08-19 | ¥2.210,00 | -8,66 % | ¥2.252,00 | ¥2.282,50 | ¥2.186,00 | 24,70M |
| 2026-08-18 | ¥2.419,50 | -2,16 % | ¥2.561,00 | ¥2.584,00 | ¥2.402,50 | 28,57M |
| 2026-08-17 | ¥2.473,00 | +3,65 % | ¥2.384,00 | ¥2.473,50 | ¥2.352,00 | 19,09M |
| 2026-08-14 | ¥2.386,00 | +2,21 % | ¥2.384,00 | ¥2.403,00 | ¥2.346,00 | 27,79M |
| 2026-08-13 | ¥2.334,50 | +2,84 % | ¥2.301,50 | ¥2.401,50 | ¥2.295,00 | 26,73M |
| 2026-08-12 | ¥2.270,00 | +5,04 % | ¥2.116,00 | ¥2.287,00 | ¥2.101,00 | 27,56M |
| 2026-08-10 | ¥2.161,00 | +1,48 % | ¥2.200,50 | ¥2.253,00 | ¥2.153,50 | 24,03M |
| 2026-08-07 | ¥2.129,50 | -1,34 % | ¥2.159,00 | ¥2.178,50 | ¥2.057,50 | 30,48M |
| 2026-08-06 | ¥2.158,50 | -8,98 % | ¥2.234,00 | ¥2.283,00 | ¥2.145,00 | 31,97M |
| 2026-08-05 | ¥2.371,50 | +9,72 % | ¥2.352,00 | ¥2.395,00 | ¥2.294,00 | 30,95M |
| 2026-08-04 | ¥2.161,50 | +4,80 % | ¥2.058,00 | ¥2.165,50 | ¥2.045,50 | 23,56M |
| 2026-08-03 | ¥2.062,50 | -5,56 % | ¥2.006,50 | ¥2.075,00 | ¥1.973,00 | 37,77M |
| 2026-07-31 | ¥2.184,00 | +3,53 % | ¥2.450,00 | ¥2.450,00 | ¥2.116,50 | 63,08M |
| 2026-07-30 | ¥2.109,50 | +1,81 % | ¥2.040,50 | ¥2.175,50 | ¥2.013,00 | 26,57M |
| 2026-07-29 | ¥2.072,00 | -5,28 % | ¥2.137,50 | ¥2.197,00 | ¥2.002,50 | 29,90M |
| 2026-07-28 | ¥2.187,50 | -7,11 % | ¥2.240,00 | ¥2.273,50 | ¥2.167,50 | 20,33M |
| 2026-07-27 | ¥2.355,00 | -4,62 % | ¥2.419,00 | ¥2.429,00 | ¥2.308,00 | 17,10M |
| 2026-07-24 | ¥2.469,00 | -1,71 % | ¥2.464,00 | ¥2.474,00 | ¥2.412,00 | 11,98M |
| 2026-07-23 | ¥2.512,00 | +2,49 % | ¥2.480,00 | ¥2.537,00 | ¥2.452,50 | 17,12M |
| 2026-07-22 | ¥2.451,00 | +4,90 % | ¥2.536,50 | ¥2.564,00 | ¥2.442,00 | 24,43M |
| 2026-07-21 | ¥2.336,50 | +3,89 % | ¥2.299,00 | ¥2.340,00 | ¥2.253,50 | 21,39M |
| 2026-07-17 | ¥2.249,00 | -6,19 % | ¥2.300,00 | ¥2.315,00 | ¥2.151,50 | 23,42M |
| 2026-07-16 | ¥2.397,50 | -5,31 % | ¥2.423,50 | ¥2.424,00 | ¥2.327,50 | 20,93M |
| 2026-07-15 | ¥2.532,00 | +2,99 % | ¥2.495,00 | ¥2.538,00 | ¥2.456,50 | 15,35M |
| 2026-07-14 | ¥2.458,50 | -1,11 % | ¥2.451,50 | ¥2.469,50 | ¥2.388,00 | 18,62M |
| 2026-07-13 | ¥2.486,00 | -3,72 % | ¥2.571,00 | ¥2.620,50 | ¥2.446,50 | 16,84M |
| 2026-07-10 | ¥2.582,00 | +7,54 % | ¥2.588,00 | ¥2.624,00 | ¥2.525,00 | 28,40M |
| 2026-07-09 | ¥2.401,00 | +1,67 % | ¥2.448,00 | ¥2.487,00 | ¥2.371,00 | 18,70M |
| 2026-07-08 | ¥2.361,50 | -3,34 % | ¥2.358,00 | ¥2.454,00 | ¥2.289,00 | 29,31M |
| 2026-07-07 | ¥2.443,00 | -5,77 % | ¥2.556,00 | ¥2.620,00 | ¥2.423,50 | 26,81M |
| 2026-07-06 | ¥2.592,50 | -2,68 % | ¥2.668,00 | ¥2.696,00 | ¥2.557,00 | 18,06M |
| 2026-07-03 | ¥2.664,00 | -0,91 % | ¥2.567,50 | ¥2.688,00 | ¥2.509,00 | 25,60M |
| 2026-07-02 | ¥2.688,50 | -5,13 % | ¥2.780,50 | ¥2.783,50 | ¥2.640,00 | 20,86M |
| 2026-07-01 | ¥2.834,00 | -3,18 % | ¥3.017,00 | ¥3.017,00 | ¥2.810,50 | 16,81M |
| 2026-06-30 | ¥2.927,00 | +1,12 % | ¥2.948,00 | ¥3.019,00 | ¥2.882,00 | 20,32M |
| 2026-06-29 | ¥2.894,50 | -2,99 % | ¥2.960,00 | ¥2.979,00 | ¥2.768,00 | 17,22M |
| 2026-06-26 | ¥2.983,75 | -2,49 % | ¥3.121,25 | ¥3.148,75 | ¥2.951,25 | 25,11M |
| 2026-06-25 | ¥3.060,00 | +0,12 % | ¥3.153,75 | ¥3.167,50 | ¥3.025,00 | 16,33M |
| 2026-06-24 | ¥3.056,25 | -2,94 % | ¥3.077,50 | ¥3.126,25 | ¥2.971,25 | 22,79M |
| 2026-06-23 | ¥3.148,75 | -6,70 % | ¥3.525,00 | ¥3.586,25 | ¥3.120,00 | 30,14M |
| 2026-06-22 | ¥3.375,00 | +0,11 % | ¥3.423,75 | ¥3.485,00 | ¥3.311,25 | 23,46M |
| 2026-06-19 | ¥3.371,25 | +10,53 % | ¥3.500,00 | ¥3.576,25 | ¥3.307,50 | 51,72M |
| 2026-06-18 | ¥3.050,00 | -0,81 % | ¥3.068,75 | ¥3.117,50 | ¥2.981,25 | 20,48M |
| 2026-06-17 | ¥3.075,00 | -0,16 % | ¥3.000,00 | ¥3.103,75 | ¥2.983,75 | 18,69M |
| 2026-06-16 | ¥3.080,00 | +6,85 % | ¥2.877,50 | ¥3.151,25 | ¥2.868,75 | 34,99M |
| 2026-06-15 | ¥2.882,50 | +5,10 % | ¥2.831,25 | ¥2.910,00 | ¥2.810,00 | 22,96M |
| 2026-06-12 | ¥2.742,50 | +7,02 % | ¥2.740,00 | ¥2.820,00 | ¥2.721,25 | 32,72M |
| 2026-06-11 | ¥2.562,50 | -3,57 % | ¥2.486,25 | ¥2.617,50 | ¥2.454,25 | 27,68M |
| 2026-06-10 | ¥2.657,50 | -11,71 % | ¥2.865,00 | ¥2.896,25 | ¥2.608,75 | 36,77M |
| 2026-06-09 | ¥3.010,00 | -0,82 % | ¥3.035,00 | ¥3.077,50 | ¥2.881,25 | 29,74M |
| 2026-06-08 | ¥3.035,00 | -6,69 % | ¥2.931,25 | ¥3.098,75 | ¥2.926,25 | 24,97M |
| 2026-06-05 | ¥3.252,50 | -3,38 % | ¥3.216,25 | ¥3.325,00 | ¥3.165,00 | 22,63M |
| 2026-06-04 | ¥3.366,25 | -3,58 % | ¥3.461,25 | ¥3.533,75 | ¥3.316,25 | 22,34M |
| 2026-06-03 | ¥3.491,25 | +7,30 % | ¥3.703,75 | ¥3.712,50 | ¥3.431,25 | 27,45M |
| 2026-06-02 | ¥3.253,75 | -1,25 % | ¥3.220,00 | ¥3.335,00 | ¥3.078,75 | 29,20M |
| 2026-06-01 | ¥3.295,00 | +4,73 % | ¥3.071,25 | ¥3.325,00 | ¥3.065,00 | 31,98M |
| 2026-05-29 | ¥3.146,25 | +5,27 % | ¥3.023,75 | ¥3.146,25 | ¥2.963,75 | 39,77M |
| 2026-05-28 | ¥2.988,75 | -0,50 % | ¥2.930,00 | ¥3.018,75 | ¥2.891,25 | 20,90M |
| 2026-05-27 | ¥3.003,75 | +0,63 % | ¥3.123,75 | ¥3.227,50 | ¥2.996,25 | 25,84M |
| 2026-05-26 | ¥2.985,00 | -2,65 % | ¥3.037,50 | ¥3.042,50 | ¥2.930,00 | 15,53M |
| 2026-05-25 | ¥3.066,25 | +3,76 % | ¥3.041,25 | ¥3.137,50 | ¥3.027,50 | 21,15M |
| 2026-05-22 | ¥2.955,00 | +10,16 % | ¥2.867,50 | ¥2.972,50 | ¥2.850,00 | 23,80M |