SOLIZE Holdings Corporation 5871
TSE · Japan · Produzierendes Gewerbe
¥1.340,00-15,00 (-1,11 %)
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 | ¥1.340,00 | -1,11 % | ¥1.368,00 | ¥1.371,00 | ¥1.332,00 | 6,80K |
| 2026-10-01 | ¥1.355,00 | +1,88 % | ¥1.340,00 | ¥1.355,00 | ¥1.335,00 | 82,50K |
| 2026-09-30 | ¥1.330,00 | -0,60 % | ¥1.351,00 | ¥1.351,00 | ¥1.328,00 | 5,80K |
| 2026-09-29 | ¥1.338,00 | -1,69 % | ¥1.360,00 | ¥1.360,00 | ¥1.337,00 | 7,50K |
| 2026-09-28 | ¥1.361,00 | -1,23 % | ¥1.367,00 | ¥1.374,00 | ¥1.361,00 | 5,90K |
| 2026-09-25 | ¥1.378,00 | -0,43 % | ¥1.403,00 | ¥1.403,00 | ¥1.363,00 | 11,70K |
| 2026-09-24 | ¥1.384,00 | -0,29 % | ¥1.388,00 | ¥1.395,00 | ¥1.373,00 | 5,50K |
| 2026-09-18 | ¥1.388,00 | 0,00 % | ¥1.400,00 | ¥1.400,00 | ¥1.382,00 | 3,20K |
| 2026-09-17 | ¥1.388,00 | +0,58 % | ¥1.386,00 | ¥1.400,00 | ¥1.385,00 | 3,40K |
| 2026-09-16 | ¥1.380,00 | -1,15 % | ¥1.402,00 | ¥1.402,00 | ¥1.379,00 | 6,20K |
| 2026-09-15 | ¥1.396,00 | -1,27 % | ¥1.414,00 | ¥1.414,00 | ¥1.383,00 | 8,70K |
| 2026-09-14 | ¥1.414,00 | +2,46 % | ¥1.373,00 | ¥1.474,00 | ¥1.360,00 | 20,70K |
| 2026-09-11 | ¥1.380,00 | -2,34 % | ¥1.401,00 | ¥1.410,00 | ¥1.380,00 | 9,60K |
| 2026-09-10 | ¥1.413,00 | -1,74 % | ¥1.421,00 | ¥1.450,00 | ¥1.398,00 | 13,60K |
| 2026-09-09 | ¥1.438,00 | +4,20 % | ¥1.370,00 | ¥1.440,00 | ¥1.370,00 | 9,50K |
| 2026-09-08 | ¥1.380,00 | +1,47 % | ¥1.369,00 | ¥1.410,00 | ¥1.359,00 | 9,70K |
| 2026-09-07 | ¥1.360,00 | -1,59 % | ¥1.405,00 | ¥1.405,00 | ¥1.360,00 | 10,30K |
| 2026-09-04 | ¥1.382,00 | -2,26 % | ¥1.414,00 | ¥1.420,00 | ¥1.382,00 | 12,70K |
| 2026-09-03 | ¥1.414,00 | +2,32 % | ¥1.387,00 | ¥1.494,00 | ¥1.387,00 | 44,10K |
| 2026-09-02 | ¥1.382,00 | -2,68 % | ¥1.411,00 | ¥1.427,00 | ¥1.375,00 | 18,50K |
| 2026-09-01 | ¥1.420,00 | -5,59 % | ¥1.464,00 | ¥1.471,00 | ¥1.380,00 | 49,30K |
| 2026-08-31 | ¥1.504,00 | +11,08 % | ¥1.400,00 | ¥1.587,00 | ¥1.380,00 | 132,50K |
| 2026-08-28 | ¥1.354,00 | -0,81 % | ¥1.355,00 | ¥1.361,00 | ¥1.352,00 | 2,90K |
| 2026-08-27 | ¥1.365,00 | +0,07 % | ¥1.364,00 | ¥1.380,00 | ¥1.364,00 | 1,90K |
| 2026-08-26 | ¥1.364,00 | -0,44 % | ¥1.370,00 | ¥1.370,00 | ¥1.360,00 | 3,40K |
| 2026-08-25 | ¥1.370,00 | 0,00 % | ¥1.378,00 | ¥1.380,00 | ¥1.367,00 | 6,50K |
| 2026-08-24 | ¥1.370,00 | -0,29 % | ¥1.384,00 | ¥1.384,00 | ¥1.352,00 | 4,70K |
| 2026-08-21 | ¥1.374,00 | +0,51 % | ¥1.366,00 | ¥1.374,00 | ¥1.352,00 | 3,50K |
| 2026-08-20 | ¥1.367,00 | +2,40 % | ¥1.349,00 | ¥1.367,00 | ¥1.349,00 | 1,40K |
| 2026-08-19 | ¥1.335,00 | -1,26 % | ¥1.352,00 | ¥1.352,00 | ¥1.335,00 | 2,90K |
| 2026-08-18 | ¥1.352,00 | -2,87 % | ¥1.387,00 | ¥1.387,00 | ¥1.342,00 | 5,10K |
| 2026-08-17 | ¥1.392,00 | +3,88 % | ¥1.344,00 | ¥1.392,00 | ¥1.344,00 | 5,40K |
| 2026-08-14 | ¥1.340,00 | +0,37 % | ¥1.338,00 | ¥1.350,00 | ¥1.335,00 | 6,10K |
| 2026-08-13 | ¥1.335,00 | -1,11 % | ¥1.350,00 | ¥1.367,00 | ¥1.335,00 | 5,30K |
| 2026-08-12 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.369,00 | ¥1.350,00 | 4,00K |
| 2026-08-10 | ¥1.350,00 | +2,66 % | ¥1.405,00 | ¥1.410,00 | ¥1.331,00 | 17,40K |
| 2026-08-07 | ¥1.315,00 | -2,59 % | ¥1.355,00 | ¥1.355,00 | ¥1.305,00 | 10,10K |
| 2026-08-06 | ¥1.350,00 | +3,05 % | ¥1.320,00 | ¥1.350,00 | ¥1.320,00 | 6,50K |
| 2026-08-05 | ¥1.310,00 | 0,00 % | ¥1.323,00 | ¥1.326,00 | ¥1.300,00 | 6,20K |
| 2026-08-04 | ¥1.310,00 | -0,53 % | ¥1.319,00 | ¥1.319,00 | ¥1.310,00 | 3,70K |
| 2026-08-03 | ¥1.317,00 | -0,45 % | ¥1.317,00 | ¥1.331,00 | ¥1.315,00 | 2,20K |
| 2026-07-31 | ¥1.323,00 | -0,15 % | ¥1.324,00 | ¥1.343,00 | ¥1.317,00 | 3,40K |
| 2026-07-30 | ¥1.325,00 | +0,08 % | ¥1.323,00 | ¥1.338,00 | ¥1.314,00 | 2,90K |
| 2026-07-29 | ¥1.324,00 | 0,00 % | ¥1.325,00 | ¥1.325,00 | ¥1.320,00 | 5,70K |
| 2026-07-28 | ¥1.324,00 | -1,85 % | ¥1.349,00 | ¥1.349,00 | ¥1.321,00 | 6,70K |
| 2026-07-27 | ¥1.349,00 | -1,03 % | ¥1.348,00 | ¥1.355,00 | ¥1.340,00 | 3,20K |
| 2026-07-24 | ¥1.363,00 | -0,51 % | ¥1.385,00 | ¥1.385,00 | ¥1.351,00 | 6,80K |
| 2026-07-23 | ¥1.370,00 | -1,08 % | ¥1.383,00 | ¥1.383,00 | ¥1.360,00 | 2,60K |
| 2026-07-22 | ¥1.385,00 | -2,74 % | ¥1.425,00 | ¥1.480,00 | ¥1.385,00 | 5,70K |
| 2026-07-21 | ¥1.424,00 | +1,86 % | ¥1.421,00 | ¥1.424,00 | ¥1.402,00 | 1,20K |
| 2026-07-17 | ¥1.398,00 | +1,16 % | ¥1.374,00 | ¥1.409,00 | ¥1.374,00 | 8,10K |
| 2026-07-16 | ¥1.382,00 | +0,73 % | ¥1.372,00 | ¥1.390,00 | ¥1.360,00 | 4,70K |
| 2026-07-15 | ¥1.372,00 | -0,58 % | ¥1.390,00 | ¥1.390,00 | ¥1.362,00 | 2,50K |
| 2026-07-14 | ¥1.380,00 | +2,76 % | ¥1.345,00 | ¥1.387,00 | ¥1.345,00 | 3,50K |
| 2026-07-13 | ¥1.343,00 | +0,15 % | ¥1.340,00 | ¥1.343,00 | ¥1.330,00 | 3,70K |
| 2026-07-10 | ¥1.341,00 | +0,83 % | ¥1.341,00 | ¥1.341,00 | ¥1.328,00 | 1,90K |
| 2026-07-09 | ¥1.330,00 | -0,67 % | ¥1.331,00 | ¥1.341,00 | ¥1.330,00 | 800 |
| 2026-07-08 | ¥1.339,00 | -0,22 % | ¥1.343,00 | ¥1.343,00 | ¥1.326,00 | 1,30K |
| 2026-07-07 | ¥1.342,00 | +1,36 % | ¥1.325,00 | ¥1.342,00 | ¥1.325,00 | 3,10K |
| 2026-07-06 | ¥1.324,00 | -0,45 % | ¥1.347,00 | ¥1.347,00 | ¥1.316,00 | 3,00K |
| 2026-07-03 | ¥1.330,00 | +0,91 % | ¥1.311,00 | ¥1.335,00 | ¥1.311,00 | 2,30K |
| 2026-07-02 | ¥1.318,00 | +0,53 % | ¥1.324,00 | ¥1.325,00 | ¥1.305,00 | 2,80K |
| 2026-07-01 | ¥1.311,00 | -2,16 % | ¥1.342,00 | ¥1.345,00 | ¥1.308,00 | 4,30K |
| 2026-06-30 | ¥1.340,00 | -0,30 % | ¥1.344,00 | ¥1.344,00 | ¥1.322,00 | 4,20K |
| 2026-06-29 | ¥1.344,00 | +4,02 % | ¥1.322,00 | ¥1.344,00 | ¥1.305,00 | 6,20K |
| 2026-06-26 | ¥1.292,00 | -0,77 % | ¥1.302,00 | ¥1.311,00 | ¥1.290,00 | 6,00K |
| 2026-06-25 | ¥1.302,00 | -2,69 % | ¥1.356,00 | ¥1.356,00 | ¥1.302,00 | 7,40K |
| 2026-06-24 | ¥1.338,00 | +2,69 % | ¥1.303,00 | ¥1.338,00 | ¥1.303,00 | 1,70K |
| 2026-06-23 | ¥1.303,00 | -0,91 % | ¥1.322,00 | ¥1.325,00 | ¥1.303,00 | 3,70K |
| 2026-06-22 | ¥1.315,00 | -1,13 % | ¥1.341,00 | ¥1.355,00 | ¥1.310,00 | 6,20K |
| 2026-06-19 | ¥1.330,00 | -0,60 % | ¥1.339,00 | ¥1.350,00 | ¥1.330,00 | 3,40K |
| 2026-06-18 | ¥1.338,00 | 0,00 % | ¥1.340,00 | ¥1.360,00 | ¥1.338,00 | 3,70K |
| 2026-06-17 | ¥1.338,00 | 0,00 % | ¥1.337,00 | ¥1.338,00 | ¥1.333,00 | 1,40K |
| 2026-06-16 | ¥1.338,00 | -1,11 % | ¥1.350,00 | ¥1.360,00 | ¥1.338,00 | 4,50K |
| 2026-06-15 | ¥1.353,00 | -2,87 % | ¥1.389,00 | ¥1.392,00 | ¥1.353,00 | 5,80K |
| 2026-06-12 | ¥1.393,00 | -3,73 % | ¥1.421,00 | ¥1.458,00 | ¥1.388,00 | 7,70K |
| 2026-06-11 | ¥1.447,00 | +7,19 % | ¥1.380,00 | ¥1.458,00 | ¥1.380,00 | 11,70K |
| 2026-06-10 | ¥1.350,00 | -4,39 % | ¥1.413,00 | ¥1.500,00 | ¥1.350,00 | 28,80K |
| 2026-06-09 | ¥1.412,00 | +4,98 % | ¥1.375,00 | ¥1.480,00 | ¥1.368,00 | 15,50K |
| 2026-06-08 | ¥1.345,00 | +2,91 % | ¥1.310,00 | ¥1.345,00 | ¥1.310,00 | 7,40K |
| 2026-06-05 | ¥1.307,00 | -0,91 % | ¥1.315,00 | ¥1.340,00 | ¥1.307,00 | 5,10K |
| 2026-06-04 | ¥1.319,00 | -0,08 % | ¥1.317,00 | ¥1.326,00 | ¥1.315,00 | 4,50K |
| 2026-06-03 | ¥1.320,00 | -0,15 % | ¥1.320,00 | ¥1.348,00 | ¥1.320,00 | 2,90K |
| 2026-06-02 | ¥1.322,00 | +0,08 % | ¥1.336,00 | ¥1.345,00 | ¥1.320,00 | 4,60K |
| 2026-06-01 | ¥1.321,00 | -1,49 % | ¥1.341,00 | ¥1.341,00 | ¥1.321,00 | 4,10K |
| 2026-05-29 | ¥1.341,00 | -0,15 % | ¥1.335,00 | ¥1.345,00 | ¥1.328,00 | 2,90K |
| 2026-05-28 | ¥1.343,00 | +1,97 % | ¥1.323,00 | ¥1.343,00 | ¥1.316,00 | 5,50K |
| 2026-05-27 | ¥1.317,00 | -0,23 % | ¥1.311,00 | ¥1.337,00 | ¥1.306,00 | 2,40K |
| 2026-05-26 | ¥1.320,00 | +0,84 % | ¥1.311,00 | ¥1.325,00 | ¥1.311,00 | 4,40K |
| 2026-05-25 | ¥1.309,00 | -3,04 % | ¥1.373,00 | ¥1.378,00 | ¥1.309,00 | 9,50K |