SBI Leasing Services Co.,Ltd. 5834
TSE · Japan · Finanzen
¥2.739,00-57,00 (-2,04 %)
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 | ¥2.739,00 | -2,04 % | ¥2.799,00 | ¥2.804,00 | ¥2.735,00 | 45,10K |
| 2026-10-01 | ¥2.796,00 | -1,38 % | ¥2.846,00 | ¥2.846,00 | ¥2.768,00 | 56,60K |
| 2026-09-30 | ¥2.835,00 | +0,75 % | ¥2.814,00 | ¥2.850,00 | ¥2.793,00 | 28,90K |
| 2026-09-29 | ¥2.814,00 | -2,12 % | ¥2.845,00 | ¥2.845,00 | ¥2.804,00 |
| 28,70K |
| 2026-09-28 | ¥2.875,00 | -0,86 % | ¥2.916,00 | ¥2.917,00 | ¥2.874,00 | 35,60K |
| 2026-09-25 | ¥2.900,00 | +1,29 % | ¥2.888,00 | ¥2.918,00 | ¥2.873,00 | 59,30K |
| 2026-09-24 | ¥2.863,00 | +0,95 % | ¥2.840,00 | ¥2.870,00 | ¥2.833,00 | 41,80K |
| 2026-09-18 | ¥2.836,00 | +0,50 % | ¥2.840,00 | ¥2.846,00 | ¥2.812,00 | 23,80K |
| 2026-09-17 | ¥2.822,00 | +1,47 % | ¥2.783,00 | ¥2.832,00 | ¥2.783,00 | 32,30K |
| 2026-09-16 | ¥2.781,00 | -0,75 % | ¥2.776,00 | ¥2.824,00 | ¥2.776,00 | 36,10K |
| 2026-09-15 | ¥2.802,00 | +1,48 % | ¥2.785,00 | ¥2.820,00 | ¥2.770,00 | 23,10K |
| 2026-09-14 | ¥2.761,00 | +0,69 % | ¥2.746,00 | ¥2.777,00 | ¥2.720,00 | 41,50K |
| 2026-09-11 | ¥2.742,00 | -1,58 % | ¥2.775,00 | ¥2.810,00 | ¥2.738,00 | 39,30K |
| 2026-09-10 | ¥2.786,00 | -1,10 % | ¥2.793,00 | ¥2.810,00 | ¥2.775,00 | 22,40K |
| 2026-09-09 | ¥2.817,00 | +0,28 % | ¥2.809,00 | ¥2.829,00 | ¥2.775,00 | 36,20K |
| 2026-09-08 | ¥2.809,00 | +0,64 % | ¥2.780,00 | ¥2.845,00 | ¥2.754,00 | 68,00K |
| 2026-09-07 | ¥2.791,00 | +0,54 % | ¥2.776,00 | ¥2.800,00 | ¥2.755,00 | 59,40K |
| 2026-09-04 | ¥2.776,00 | +1,95 % | ¥2.710,00 | ¥2.776,00 | ¥2.710,00 | 46,20K |
| 2026-09-03 | ¥2.723,00 | +0,74 % | ¥2.727,00 | ¥2.742,00 | ¥2.707,00 | 34,50K |
| 2026-09-02 | ¥2.703,00 | -1,60 % | ¥2.733,00 | ¥2.742,00 | ¥2.703,00 | 72,30K |
| 2026-09-01 | ¥2.747,00 | +0,99 % | ¥2.715,00 | ¥2.760,00 | ¥2.704,00 | 46,20K |
| 2026-08-31 | ¥2.720,00 | +0,22 % | ¥2.701,00 | ¥2.722,00 | ¥2.687,00 | 39,90K |
| 2026-08-28 | ¥2.714,00 | +0,33 % | ¥2.706,00 | ¥2.726,00 | ¥2.691,00 | 63,90K |
| 2026-08-27 | ¥2.705,00 | -0,26 % | ¥2.712,00 | ¥2.725,00 | ¥2.698,00 | 32,80K |
| 2026-08-26 | ¥2.712,00 | -0,04 % | ¥2.736,00 | ¥2.739,00 | ¥2.701,00 | 51,60K |
| 2026-08-25 | ¥2.713,00 | -1,09 % | ¥2.749,00 | ¥2.755,00 | ¥2.693,00 | 55,50K |
| 2026-08-24 | ¥2.743,00 | -0,69 % | ¥2.800,00 | ¥2.801,00 | ¥2.734,00 | 90,80K |
| 2026-08-21 | ¥2.762,00 | -0,04 % | ¥2.725,00 | ¥2.777,00 | ¥2.723,00 | 71,40K |
| 2026-08-20 | ¥2.763,00 | +3,48 % | ¥2.720,00 | ¥2.767,00 | ¥2.705,00 | 46,80K |
| 2026-08-19 | ¥2.670,00 | -2,63 % | ¥2.720,00 | ¥2.720,00 | ¥2.661,00 | 98,20K |
| 2026-08-18 | ¥2.742,00 | -2,35 % | ¥2.805,00 | ¥2.821,00 | ¥2.741,00 | 64,10K |
| 2026-08-17 | ¥2.808,00 | -0,18 % | ¥2.813,00 | ¥2.843,00 | ¥2.770,00 | 51,80K |
| 2026-08-14 | ¥2.813,00 | +1,59 % | ¥2.774,00 | ¥2.831,00 | ¥2.760,00 | 70,80K |
| 2026-08-13 | ¥2.769,00 | -0,36 % | ¥2.771,00 | ¥2.815,00 | ¥2.768,00 | 43,20K |
| 2026-08-12 | ¥2.779,00 | +0,80 % | ¥2.774,00 | ¥2.795,00 | ¥2.762,00 | 35,20K |
| 2026-08-10 | ¥2.757,00 | -0,76 % | ¥2.814,00 | ¥2.814,00 | ¥2.749,00 | 47,80K |
| 2026-08-07 | ¥2.778,00 | -1,35 % | ¥2.827,00 | ¥2.829,00 | ¥2.769,00 | 34,40K |
| 2026-08-06 | ¥2.816,00 | +2,77 % | ¥2.745,00 | ¥2.816,00 | ¥2.745,00 | 42,80K |
| 2026-08-05 | ¥2.740,00 | +1,07 % | ¥2.727,00 | ¥2.753,00 | ¥2.720,00 | 30,30K |
| 2026-08-04 | ¥2.711,00 | -2,20 % | ¥2.770,00 | ¥2.793,00 | ¥2.710,00 | 66,90K |
| 2026-08-03 | ¥2.772,00 | -2,05 % | ¥2.880,00 | ¥2.880,00 | ¥2.740,00 | 100,60K |
| 2026-07-31 | ¥2.830,00 | +2,02 % | ¥2.799,00 | ¥2.834,00 | ¥2.740,00 | 90,00K |
| 2026-07-30 | ¥2.774,00 | -4,84 % | ¥2.889,00 | ¥2.889,00 | ¥2.764,00 | 140,20K |
| 2026-07-29 | ¥2.915,00 | +6,27 % | ¥2.789,00 | ¥2.964,00 | ¥2.750,00 | 413,50K |
| 2026-07-28 | ¥2.743,00 | -3,01 % | ¥2.800,00 | ¥2.820,00 | ¥2.740,00 | 72,20K |
| 2026-07-27 | ¥2.828,00 | +2,20 % | ¥2.795,00 | ¥2.832,00 | ¥2.781,00 | 58,70K |
| 2026-07-24 | ¥2.767,00 | -1,11 % | ¥2.795,00 | ¥2.795,00 | ¥2.760,00 | 105,50K |
| 2026-07-23 | ¥2.798,00 | +0,39 % | ¥2.787,00 | ¥2.815,00 | ¥2.787,00 | 42,80K |
| 2026-07-22 | ¥2.787,00 | +0,61 % | ¥2.802,00 | ¥2.819,00 | ¥2.760,00 | 57,20K |
| 2026-07-21 | ¥2.770,00 | +4,45 % | ¥2.674,00 | ¥2.787,00 | ¥2.673,00 | 141,40K |
| 2026-07-17 | ¥2.652,00 | -2,86 % | ¥2.702,00 | ¥2.715,00 | ¥2.611,00 | 103,10K |
| 2026-07-16 | ¥2.730,00 | -0,33 % | ¥2.739,00 | ¥2.772,00 | ¥2.720,00 | 45,20K |
| 2026-07-15 | ¥2.739,00 | +0,62 % | ¥2.702,00 | ¥2.739,00 | ¥2.690,00 | 34,90K |
| 2026-07-14 | ¥2.722,00 | +1,68 % | ¥2.680,00 | ¥2.735,00 | ¥2.680,00 | 49,00K |
| 2026-07-13 | ¥2.677,00 | +0,19 % | ¥2.698,00 | ¥2.704,00 | ¥2.635,00 | 46,80K |
| 2026-07-10 | ¥2.672,00 | +2,02 % | ¥2.631,00 | ¥2.700,00 | ¥2.631,00 | 24,40K |
| 2026-07-09 | ¥2.619,00 | -0,95 % | ¥2.643,00 | ¥2.643,00 | ¥2.607,00 | 44,40K |
| 2026-07-08 | ¥2.644,00 | -2,33 % | ¥2.698,00 | ¥2.698,00 | ¥2.639,00 | 49,20K |
| 2026-07-07 | ¥2.707,00 | +0,37 % | ¥2.716,00 | ¥2.745,00 | ¥2.703,00 | 53,30K |
| 2026-07-06 | ¥2.697,00 | 0,00 % | ¥2.683,00 | ¥2.719,00 | ¥2.683,00 | 48,10K |
| 2026-07-03 | ¥2.697,00 | +0,86 % | ¥2.682,00 | ¥2.706,00 | ¥2.668,00 | 35,10K |
| 2026-07-02 | ¥2.674,00 | +1,33 % | ¥2.643,00 | ¥2.700,00 | ¥2.642,00 | 45,00K |
| 2026-07-01 | ¥2.639,00 | -1,27 % | ¥2.671,00 | ¥2.684,00 | ¥2.623,00 | 58,20K |
| 2026-06-30 | ¥2.673,00 | -0,89 % | ¥2.738,00 | ¥2.738,00 | ¥2.661,00 | 51,60K |
| 2026-06-29 | ¥2.697,00 | +2,47 % | ¥2.732,00 | ¥2.740,00 | ¥2.630,00 | 101,50K |
| 2026-06-26 | ¥2.632,00 | +0,11 % | ¥2.631,00 | ¥2.650,00 | ¥2.598,00 | 53,10K |
| 2026-06-25 | ¥2.629,00 | +2,18 % | ¥2.623,00 | ¥2.629,00 | ¥2.579,00 | 64,00K |
| 2026-06-24 | ¥2.573,00 | -1,64 % | ¥2.620,00 | ¥2.640,00 | ¥2.558,00 | 96,70K |
| 2026-06-23 | ¥2.616,00 | +5,10 % | ¥2.669,00 | ¥2.691,00 | ¥2.606,00 | 209,80K |
| 2026-06-22 | ¥2.489,00 | +2,01 % | ¥2.441,00 | ¥2.489,00 | ¥2.440,00 | 44,30K |
| 2026-06-19 | ¥2.440,00 | -2,90 % | ¥2.528,00 | ¥2.549,00 | ¥2.418,00 | 66,10K |
| 2026-06-18 | ¥2.513,00 | -1,30 % | ¥2.559,00 | ¥2.576,00 | ¥2.510,00 | 70,90K |
| 2026-06-17 | ¥2.546,00 | +3,88 % | ¥2.470,00 | ¥2.555,00 | ¥2.452,00 | 95,30K |
| 2026-06-16 | ¥2.451,00 | -0,08 % | ¥2.460,00 | ¥2.478,00 | ¥2.441,00 | 53,70K |
| 2026-06-15 | ¥2.453,00 | +3,20 % | ¥2.427,00 | ¥2.470,00 | ¥2.383,00 | 161,50K |
| 2026-06-12 | ¥2.377,00 | +4,67 % | ¥2.289,00 | ¥2.383,00 | ¥2.280,00 | 113,40K |
| 2026-06-11 | ¥2.271,00 | +0,84 % | ¥2.240,00 | ¥2.271,00 | ¥2.194,00 | 113,40K |
| 2026-06-10 | ¥2.252,00 | +0,40 % | ¥2.250,00 | ¥2.285,00 | ¥2.229,00 | 74,10K |
| 2026-06-09 | ¥2.243,00 | +0,58 % | ¥2.239,00 | ¥2.280,00 | ¥2.231,00 | 58,60K |
| 2026-06-08 | ¥2.230,00 | +0,04 % | ¥2.179,00 | ¥2.241,00 | ¥2.165,00 | 118,20K |
| 2026-06-05 | ¥2.229,00 | +2,06 % | ¥2.190,00 | ¥2.253,00 | ¥2.190,00 | 78,80K |
| 2026-06-04 | ¥2.184,00 | -1,71 % | ¥2.209,00 | ¥2.216,00 | ¥2.173,00 | 78,60K |
| 2026-06-03 | ¥2.222,00 | +0,45 % | ¥2.210,00 | ¥2.245,00 | ¥2.185,00 | 111,50K |
| 2026-06-02 | ¥2.212,00 | +0,14 % | ¥2.210,00 | ¥2.215,00 | ¥2.155,00 | 119,30K |
| 2026-06-01 | ¥2.209,00 | -3,96 % | ¥2.289,00 | ¥2.289,00 | ¥2.200,00 | 167,00K |
| 2026-05-29 | ¥2.300,00 | +2,04 % | ¥2.252,00 | ¥2.315,00 | ¥2.252,00 | 87,30K |
| 2026-05-28 | ¥2.254,00 | +0,13 % | ¥2.246,00 | ¥2.254,00 | ¥2.210,00 | 81,20K |
| 2026-05-27 | ¥2.251,00 | -2,55 % | ¥2.325,00 | ¥2.325,00 | ¥2.240,00 | 104,00K |
| 2026-05-26 | ¥2.310,00 | -1,11 % | ¥2.344,00 | ¥2.354,00 | ¥2.298,00 | 74,70K |
| 2026-05-25 | ¥2.336,00 | +2,05 % | ¥2.327,00 | ¥2.349,00 | ¥2.298,00 | 94,30K |