Sanwa Holdings Corporation 5929
TSE · Japan · Produzierendes Gewerbe
¥3.421,00-93,00 (-2,65 %)
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 | ¥3.421,00 | -2,65 % | ¥3.461,00 | ¥3.479,00 | ¥3.421,00 | 577,90K |
| 2026-10-01 | ¥3.514,00 | +0,63 % | ¥3.495,00 | ¥3.515,00 | ¥3.457,00 | 765,70K |
| 2026-09-30 | ¥3.492,00 | +1,36 % | ¥3.483,00 | ¥3.498,00 | ¥3.451,00 | 749,50K |
| 2026-09-29 | ¥3.445,00 | -2,21 % | ¥3.500,00 | ¥3.500,00 | ¥3.430,00 | 644,70K |
| 2026-09-28 | ¥3.523,00 | +0,66 % | ¥3.539,00 | ¥3.554,00 | ¥3.520,00 | 913,30K |
| 2026-09-25 | ¥3.500,00 | +0,57 % | ¥3.493,00 | ¥3.513,00 | ¥3.480,00 | 798,80K |
| 2026-09-24 | ¥3.480,00 | +0,67 % | ¥3.480,00 | ¥3.505,00 | ¥3.461,00 | 610,70K |
| 2026-09-18 | ¥3.457,00 | -1,51 % | ¥3.511,00 | ¥3.518,00 | ¥3.457,00 | 1,11M |
| 2026-09-17 | ¥3.510,00 | +2,18 % | ¥3.457,00 | ¥3.510,00 | ¥3.454,00 | 464,20K |
| 2026-09-16 | ¥3.435,00 | -0,29 % | ¥3.464,00 | ¥3.476,00 | ¥3.431,00 | 433,30K |
| 2026-09-15 | ¥3.445,00 | +0,20 % | ¥3.464,00 | ¥3.474,00 | ¥3.438,00 | 417,40K |
| 2026-09-14 | ¥3.438,00 | +2,11 % | ¥3.419,00 | ¥3.451,00 | ¥3.400,00 | 659,80K |
| 2026-09-11 | ¥3.367,00 | -0,97 % | ¥3.305,00 | ¥3.376,00 | ¥3.305,00 | 967,00K |
| 2026-09-10 | ¥3.400,00 | -2,10 % | ¥3.444,00 | ¥3.445,00 | ¥3.400,00 | 552,70K |
| 2026-09-09 | ¥3.473,00 | -1,05 % | ¥3.500,00 | ¥3.510,00 | ¥3.436,00 | 890,80K |
| 2026-09-08 | ¥3.510,00 | -2,09 % | ¥3.566,00 | ¥3.571,00 | ¥3.510,00 | 435,70K |
| 2026-09-07 | ¥3.585,00 | +0,06 % | ¥3.598,00 | ¥3.618,00 | ¥3.578,00 | 613,30K |
| 2026-09-04 | ¥3.583,00 | +0,08 % | ¥3.565,00 | ¥3.604,00 | ¥3.546,00 | 704,70K |
| 2026-09-03 | ¥3.580,00 | +0,22 % | ¥3.569,00 | ¥3.610,00 | ¥3.558,00 | 742,50K |
| 2026-09-02 | ¥3.572,00 | -2,99 % | ¥3.640,00 | ¥3.653,00 | ¥3.572,00 | 640,90K |
| 2026-09-01 | ¥3.682,00 | +1,24 % | ¥3.637,00 | ¥3.688,00 | ¥3.636,00 | 553,20K |
| 2026-08-31 | ¥3.637,00 | +1,42 % | ¥3.586,00 | ¥3.647,00 | ¥3.574,00 | 561,90K |
| 2026-08-28 | ¥3.586,00 | -0,94 % | ¥3.564,00 | ¥3.597,00 | ¥3.564,00 | 469,90K |
| 2026-08-27 | ¥3.620,00 | -0,49 % | ¥3.618,00 | ¥3.646,00 | ¥3.588,00 | 400,60K |
| 2026-08-26 | ¥3.638,00 | -0,22 % | ¥3.664,00 | ¥3.683,00 | ¥3.638,00 | 464,00K |
| 2026-08-25 | ¥3.646,00 | +0,33 % | ¥3.651,00 | ¥3.664,00 | ¥3.624,00 | 362,10K |
| 2026-08-24 | ¥3.634,00 | +0,47 % | ¥3.577,00 | ¥3.639,00 | ¥3.559,00 | 421,30K |
| 2026-08-21 | ¥3.617,00 | -0,33 % | ¥3.601,00 | ¥3.665,00 | ¥3.601,00 | 524,10K |
| 2026-08-20 | ¥3.629,00 | +3,27 % | ¥3.608,00 | ¥3.655,00 | ¥3.592,00 | 862,20K |
| 2026-08-19 | ¥3.514,00 | -1,76 % | ¥3.557,00 | ¥3.561,00 | ¥3.502,00 | 733,60K |
| 2026-08-18 | ¥3.577,00 | +0,70 % | ¥3.578,00 | ¥3.590,00 | ¥3.535,00 | 483,50K |
| 2026-08-17 | ¥3.552,00 | -2,71 % | ¥3.633,00 | ¥3.641,00 | ¥3.552,00 | 576,80K |
| 2026-08-14 | ¥3.651,00 | -0,68 % | ¥3.655,00 | ¥3.672,00 | ¥3.582,00 | 561,00K |
| 2026-08-13 | ¥3.676,00 | -0,19 % | ¥3.710,00 | ¥3.735,00 | ¥3.648,00 | 678,50K |
| 2026-08-12 | ¥3.683,00 | +0,68 % | ¥3.682,00 | ¥3.697,00 | ¥3.647,00 | 589,90K |
| 2026-08-10 | ¥3.658,00 | +0,16 % | ¥3.676,00 | ¥3.676,00 | ¥3.615,00 | 460,50K |
| 2026-08-07 | ¥3.652,00 | +0,47 % | ¥3.621,00 | ¥3.693,00 | ¥3.614,00 | 579,30K |
| 2026-08-06 | ¥3.635,00 | +0,64 % | ¥3.627,00 | ¥3.661,00 | ¥3.614,00 | 617,90K |
| 2026-08-05 | ¥3.612,00 | +3,26 % | ¥3.516,00 | ¥3.629,00 | ¥3.516,00 | 793,30K |
| 2026-08-04 | ¥3.498,00 | -0,91 % | ¥3.530,00 | ¥3.580,00 | ¥3.486,00 | 749,30K |
| 2026-08-03 | ¥3.530,00 | +2,56 % | ¥3.480,00 | ¥3.575,00 | ¥3.464,00 | 1,06M |
| 2026-07-31 | ¥3.442,00 | -12,75 % | ¥3.875,00 | ¥3.910,00 | ¥3.258,00 | 2,21M |
| 2026-07-30 | ¥3.945,00 | -0,20 % | ¥3.942,00 | ¥3.962,00 | ¥3.889,00 | 697,10K |
| 2026-07-29 | ¥3.953,00 | 0,00 % | ¥3.987,00 | ¥4.020,00 | ¥3.925,00 | 844,40K |
| 2026-07-28 | ¥3.953,00 | +1,38 % | ¥3.878,00 | ¥3.975,00 | ¥3.875,00 | 662,00K |
| 2026-07-27 | ¥3.899,00 | +3,01 % | ¥3.829,00 | ¥3.899,00 | ¥3.808,00 | 490,20K |
| 2026-07-24 | ¥3.785,00 | -0,16 % | ¥3.770,00 | ¥3.791,00 | ¥3.727,00 | 404,50K |
| 2026-07-23 | ¥3.791,00 | +0,72 % | ¥3.764,00 | ¥3.791,00 | ¥3.754,00 | 392,40K |
| 2026-07-22 | ¥3.764,00 | -0,32 % | ¥3.753,00 | ¥3.788,00 | ¥3.748,00 | 489,40K |
| 2026-07-21 | ¥3.776,00 | +0,21 % | ¥3.809,00 | ¥3.826,00 | ¥3.769,00 | 668,60K |
| 2026-07-17 | ¥3.768,00 | +1,26 % | ¥3.712,00 | ¥3.771,00 | ¥3.712,00 | 725,70K |
| 2026-07-16 | ¥3.721,00 | +0,35 % | ¥3.676,00 | ¥3.758,00 | ¥3.674,00 | 343,60K |
| 2026-07-15 | ¥3.708,00 | +0,52 % | ¥3.689,00 | ¥3.735,00 | ¥3.689,00 | 370,70K |
| 2026-07-14 | ¥3.689,00 | +0,79 % | ¥3.693,00 | ¥3.704,00 | ¥3.672,00 | 371,60K |
| 2026-07-13 | ¥3.660,00 | -0,27 % | ¥3.696,00 | ¥3.706,00 | ¥3.637,00 | 647,00K |
| 2026-07-10 | ¥3.670,00 | -1,40 % | ¥3.697,00 | ¥3.723,00 | ¥3.656,00 | 531,80K |
| 2026-07-09 | ¥3.722,00 | +0,38 % | ¥3.707,00 | ¥3.750,00 | ¥3.682,00 | 437,60K |
| 2026-07-08 | ¥3.708,00 | -4,09 % | ¥3.838,00 | ¥3.846,00 | ¥3.682,00 | 545,40K |
| 2026-07-07 | ¥3.866,00 | -0,21 % | ¥3.867,00 | ¥3.921,00 | ¥3.852,00 | 661,20K |
| 2026-07-06 | ¥3.874,00 | +1,73 % | ¥3.846,00 | ¥3.880,00 | ¥3.833,00 | 346,30K |
| 2026-07-03 | ¥3.808,00 | +0,21 % | ¥3.820,00 | ¥3.864,00 | ¥3.803,00 | 531,10K |
| 2026-07-02 | ¥3.800,00 | +1,55 % | ¥3.745,00 | ¥3.802,00 | ¥3.742,00 | 404,40K |
| 2026-07-01 | ¥3.742,00 | -1,24 % | ¥3.781,00 | ¥3.799,00 | ¥3.700,00 | 839,30K |
| 2026-06-30 | ¥3.789,00 | -1,51 % | ¥3.853,00 | ¥3.864,00 | ¥3.768,00 | 531,10K |
| 2026-06-29 | ¥3.847,00 | +3,16 % | ¥3.799,00 | ¥3.864,00 | ¥3.780,00 | 839,00K |
| 2026-06-26 | ¥3.729,00 | -0,53 % | ¥3.749,00 | ¥3.784,00 | ¥3.711,00 | 598,80K |
| 2026-06-25 | ¥3.749,00 | +2,43 % | ¥3.766,00 | ¥3.780,00 | ¥3.687,00 | 605,60K |
| 2026-06-24 | ¥3.660,00 | 0,00 % | ¥3.661,00 | ¥3.673,00 | ¥3.632,00 | 776,70K |
| 2026-06-23 | ¥3.660,00 | -0,41 % | ¥3.675,00 | ¥3.688,00 | ¥3.653,00 | 521,70K |
| 2026-06-22 | ¥3.675,00 | +0,08 % | ¥3.672,00 | ¥3.721,00 | ¥3.655,00 | 556,80K |
| 2026-06-19 | ¥3.672,00 | -1,42 % | ¥3.703,00 | ¥3.740,00 | ¥3.672,00 | 900,60K |
| 2026-06-18 | ¥3.725,00 | +0,32 % | ¥3.733,00 | ¥3.804,00 | ¥3.709,00 | 929,80K |
| 2026-06-17 | ¥3.713,00 | +0,30 % | ¥3.750,00 | ¥3.779,00 | ¥3.698,00 | 424,40K |
| 2026-06-16 | ¥3.702,00 | -1,20 % | ¥3.747,00 | ¥3.747,00 | ¥3.642,00 | 555,70K |
| 2026-06-15 | ¥3.747,00 | +3,57 % | ¥3.673,00 | ¥3.768,00 | ¥3.666,00 | 602,90K |
| 2026-06-12 | ¥3.618,00 | +0,56 % | ¥3.642,00 | ¥3.655,00 | ¥3.599,00 | 703,10K |
| 2026-06-11 | ¥3.598,00 | -1,32 % | ¥3.644,00 | ¥3.646,00 | ¥3.544,00 | 687,00K |
| 2026-06-10 | ¥3.646,00 | +1,62 % | ¥3.615,00 | ¥3.672,00 | ¥3.577,00 | 860,20K |
| 2026-06-09 | ¥3.588,00 | +2,40 % | ¥3.574,00 | ¥3.605,00 | ¥3.518,00 | 1,06M |
| 2026-06-08 | ¥3.504,00 | -0,96 % | ¥3.709,00 | ¥3.709,00 | ¥3.467,00 | 1,24M |
| 2026-06-05 | ¥3.538,00 | +2,17 % | ¥3.549,00 | ¥3.592,00 | ¥3.502,00 | 1,42M |
| 2026-06-04 | ¥3.463,00 | +1,11 % | ¥3.437,00 | ¥3.513,00 | ¥3.429,00 | 886,20K |
| 2026-06-03 | ¥3.425,00 | +2,64 % | ¥3.384,00 | ¥3.425,00 | ¥3.306,00 | 872,80K |
| 2026-06-02 | ¥3.337,00 | -7,28 % | ¥3.529,00 | ¥3.553,00 | ¥3.326,00 | 1,25M |
| 2026-06-01 | ¥3.599,00 | -1,26 % | ¥3.669,00 | ¥3.705,00 | ¥3.599,00 | 1,22M |
| 2026-05-29 | ¥3.645,00 | +4,89 % | ¥3.525,00 | ¥3.685,00 | ¥3.512,00 | 1,60M |
| 2026-05-28 | ¥3.475,00 | +2,21 % | ¥3.408,00 | ¥3.549,00 | ¥3.400,00 | 1,02M |
| 2026-05-27 | ¥3.400,00 | +0,29 % | ¥3.378,00 | ¥3.405,00 | ¥3.307,00 | 1,13M |
| 2026-05-26 | ¥3.390,00 | +2,76 % | ¥3.318,00 | ¥3.390,00 | ¥3.307,00 | 490,50K |
| 2026-05-25 | ¥3.299,00 | -0,21 % | ¥3.306,00 | ¥3.336,00 | ¥3.279,00 | 649,10K |