Sankyo Tateyama, Inc. 5932
TSE · Japan · Nicht-Energie-Rohstoffe
¥645,00-2,00 (-0,31 %)
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 | ¥645,00 | -0,31 % | ¥643,00 | ¥649,00 | ¥635,00 | 133,60K |
| 2026-10-01 | ¥647,00 | -0,61 % | ¥652,00 | ¥653,00 | ¥638,00 | 183,40K |
| 2026-09-30 | ¥651,00 | -0,46 % | ¥651,00 | ¥662,00 | ¥650,00 | 62,10K |
| 2026-09-29 | ¥654,00 | -1,06 % | ¥660,00 | ¥663,00 | ¥650,00 |
| 193,80K |
| 2026-09-28 | ¥661,00 | -0,45 % | ¥664,00 | ¥667,00 | ¥659,00 | 63,10K |
| 2026-09-25 | ¥664,00 | +0,76 % | ¥665,00 | ¥669,00 | ¥662,00 | 102,40K |
| 2026-09-24 | ¥659,00 | 0,00 % | ¥662,00 | ¥664,00 | ¥659,00 | 82,10K |
| 2026-09-18 | ¥659,00 | -0,30 % | ¥661,00 | ¥662,00 | ¥654,00 | 63,50K |
| 2026-09-17 | ¥661,00 | +0,92 % | ¥655,00 | ¥661,00 | ¥654,00 | 36,40K |
| 2026-09-16 | ¥655,00 | +0,31 % | ¥657,00 | ¥658,00 | ¥652,00 | 38,10K |
| 2026-09-15 | ¥653,00 | 0,00 % | ¥650,00 | ¥655,00 | ¥648,00 | 59,70K |
| 2026-09-14 | ¥653,00 | +0,62 % | ¥649,00 | ¥654,00 | ¥648,00 | 55,50K |
| 2026-09-11 | ¥649,00 | 0,00 % | ¥640,00 | ¥653,00 | ¥637,00 | 101,70K |
| 2026-09-10 | ¥649,00 | +0,62 % | ¥639,00 | ¥649,00 | ¥639,00 | 66,50K |
| 2026-09-09 | ¥645,00 | +0,62 % | ¥641,00 | ¥647,00 | ¥636,00 | 59,90K |
| 2026-09-08 | ¥641,00 | -1,69 % | ¥647,00 | ¥649,00 | ¥641,00 | 74,50K |
| 2026-09-07 | ¥652,00 | +0,46 % | ¥652,00 | ¥659,00 | ¥651,00 | 46,20K |
| 2026-09-04 | ¥649,00 | +0,31 % | ¥647,00 | ¥653,00 | ¥645,00 | 99,30K |
| 2026-09-03 | ¥647,00 | -0,77 % | ¥652,00 | ¥660,00 | ¥647,00 | 54,60K |
| 2026-09-02 | ¥652,00 | -2,54 % | ¥665,00 | ¥665,00 | ¥650,00 | 91,40K |
| 2026-09-01 | ¥669,00 | -0,59 % | ¥675,00 | ¥677,00 | ¥669,00 | 116,70K |
| 2026-08-31 | ¥673,00 | +0,60 % | ¥669,00 | ¥674,00 | ¥666,00 | 37,00K |
| 2026-08-28 | ¥669,00 | -0,15 % | ¥668,00 | ¥671,00 | ¥665,00 | 50,60K |
| 2026-08-27 | ¥670,00 | -0,89 % | ¥671,00 | ¥676,00 | ¥669,00 | 59,20K |
| 2026-08-26 | ¥676,00 | +0,75 % | ¥674,00 | ¥679,00 | ¥670,00 | 45,50K |
| 2026-08-25 | ¥671,00 | -0,15 % | ¥679,00 | ¥679,00 | ¥670,00 | 46,10K |
| 2026-08-24 | ¥672,00 | -0,74 % | ¥677,00 | ¥685,00 | ¥672,00 | 52,10K |
| 2026-08-21 | ¥677,00 | +0,15 % | ¥670,00 | ¥682,00 | ¥670,00 | 58,60K |
| 2026-08-20 | ¥676,00 | +1,96 % | ¥665,00 | ¥678,00 | ¥662,00 | 105,70K |
| 2026-08-19 | ¥663,00 | -0,45 % | ¥663,00 | ¥667,00 | ¥658,00 | 103,00K |
| 2026-08-18 | ¥666,00 | -0,15 % | ¥667,00 | ¥670,00 | ¥661,00 | 34,90K |
| 2026-08-17 | ¥667,00 | -0,45 % | ¥675,00 | ¥676,00 | ¥666,00 | 69,40K |
| 2026-08-14 | ¥670,00 | +0,90 % | ¥661,00 | ¥675,00 | ¥659,00 | 97,90K |
| 2026-08-13 | ¥664,00 | +1,53 % | ¥656,00 | ¥664,00 | ¥653,00 | 73,50K |
| 2026-08-12 | ¥654,00 | -1,06 % | ¥664,00 | ¥664,00 | ¥654,00 | 63,00K |
| 2026-08-10 | ¥661,00 | +0,76 % | ¥658,00 | ¥667,00 | ¥655,00 | 50,80K |
| 2026-08-07 | ¥656,00 | +0,15 % | ¥655,00 | ¥658,00 | ¥651,00 | 36,40K |
| 2026-08-06 | ¥655,00 | +0,15 % | ¥651,00 | ¥658,00 | ¥650,00 | 28,70K |
| 2026-08-05 | ¥654,00 | +0,46 % | ¥651,00 | ¥659,00 | ¥651,00 | 59,80K |
| 2026-08-04 | ¥651,00 | +0,77 % | ¥643,00 | ¥652,00 | ¥642,00 | 43,70K |
| 2026-08-03 | ¥646,00 | -1,07 % | ¥651,00 | ¥653,00 | ¥639,00 | 102,70K |
| 2026-07-31 | ¥653,00 | -0,61 % | ¥660,00 | ¥661,00 | ¥650,00 | 73,20K |
| 2026-07-30 | ¥657,00 | +1,08 % | ¥645,00 | ¥660,00 | ¥644,00 | 106,90K |
| 2026-07-29 | ¥650,00 | +0,62 % | ¥647,00 | ¥653,00 | ¥642,00 | 111,40K |
| 2026-07-28 | ¥646,00 | -1,52 % | ¥650,00 | ¥657,00 | ¥646,00 | 82,00K |
| 2026-07-27 | ¥656,00 | +1,39 % | ¥649,00 | ¥659,00 | ¥646,00 | 63,80K |
| 2026-07-24 | ¥647,00 | -1,22 % | ¥652,00 | ¥652,00 | ¥645,00 | 44,10K |
| 2026-07-23 | ¥655,00 | +0,15 % | ¥656,00 | ¥660,00 | ¥654,00 | 65,60K |
| 2026-07-22 | ¥654,00 | +0,77 % | ¥649,00 | ¥656,00 | ¥646,00 | 82,60K |
| 2026-07-21 | ¥649,00 | +2,37 % | ¥642,00 | ¥653,00 | ¥635,00 | 112,80K |
| 2026-07-17 | ¥634,00 | -1,09 % | ¥640,00 | ¥647,00 | ¥627,00 | 90,50K |
| 2026-07-16 | ¥641,00 | -0,62 % | ¥647,00 | ¥647,00 | ¥640,00 | 56,70K |
| 2026-07-15 | ¥645,00 | +1,42 % | ¥641,00 | ¥648,00 | ¥634,00 | 70,50K |
| 2026-07-14 | ¥636,00 | +1,92 % | ¥626,00 | ¥641,00 | ¥625,00 | 94,60K |
| 2026-07-13 | ¥624,00 | -3,85 % | ¥648,00 | ¥648,00 | ¥624,00 | 209,70K |
| 2026-07-10 | ¥649,00 | +3,02 % | ¥635,00 | ¥657,00 | ¥627,00 | 315,20K |
| 2026-07-09 | ¥630,00 | +0,96 % | ¥629,00 | ¥638,00 | ¥622,00 | 158,60K |
| 2026-07-08 | ¥624,00 | -0,79 % | ¥629,00 | ¥631,00 | ¥624,00 | 78,40K |
| 2026-07-07 | ¥629,00 | -0,32 % | ¥630,00 | ¥634,00 | ¥629,00 | 55,60K |
| 2026-07-06 | ¥631,00 | +0,48 % | ¥632,00 | ¥637,00 | ¥628,00 | 93,40K |
| 2026-07-03 | ¥628,00 | -0,32 % | ¥628,00 | ¥632,00 | ¥627,00 | 58,60K |
| 2026-07-02 | ¥630,00 | +1,12 % | ¥633,00 | ¥635,00 | ¥626,00 | 78,90K |
| 2026-07-01 | ¥623,00 | -0,48 % | ¥630,00 | ¥630,00 | ¥619,00 | 124,60K |
| 2026-06-30 | ¥626,00 | -1,57 % | ¥635,00 | ¥640,00 | ¥625,00 | 145,90K |
| 2026-06-29 | ¥636,00 | +2,75 % | ¥628,00 | ¥642,00 | ¥621,00 | 191,70K |
| 2026-06-26 | ¥619,00 | 0,00 % | ¥619,00 | ¥622,00 | ¥615,00 | 32,70K |
| 2026-06-25 | ¥619,00 | +1,14 % | ¥620,00 | ¥625,00 | ¥618,00 | 29,60K |
| 2026-06-24 | ¥612,00 | -0,33 % | ¥614,00 | ¥619,00 | ¥612,00 | 32,00K |
| 2026-06-23 | ¥614,00 | -2,07 % | ¥622,00 | ¥623,00 | ¥614,00 | 49,30K |
| 2026-06-22 | ¥627,00 | +0,16 % | ¥626,00 | ¥629,00 | ¥621,00 | 41,20K |
| 2026-06-19 | ¥626,00 | +0,16 % | ¥624,00 | ¥631,00 | ¥623,00 | 47,60K |
| 2026-06-18 | ¥625,00 | -1,88 % | ¥637,00 | ¥638,00 | ¥624,00 | 73,10K |
| 2026-06-17 | ¥637,00 | +1,11 % | ¥630,00 | ¥648,00 | ¥630,00 | 86,10K |
| 2026-06-16 | ¥630,00 | -0,47 % | ¥638,00 | ¥638,00 | ¥624,00 | 64,50K |
| 2026-06-15 | ¥633,00 | +0,96 % | ¥630,00 | ¥639,00 | ¥630,00 | 60,90K |
| 2026-06-12 | ¥627,00 | +0,97 % | ¥621,00 | ¥629,00 | ¥620,00 | 70,70K |
| 2026-06-11 | ¥621,00 | 0,00 % | ¥622,00 | ¥622,00 | ¥612,00 | 66,20K |
| 2026-06-10 | ¥621,00 | -0,96 % | ¥618,00 | ¥623,00 | ¥616,00 | 54,40K |
| 2026-06-09 | ¥627,00 | +1,13 % | ¥620,00 | ¥629,00 | ¥618,00 | 89,60K |
| 2026-06-08 | ¥620,00 | -1,74 % | ¥624,00 | ¥624,00 | ¥616,00 | 73,70K |
| 2026-06-05 | ¥631,00 | +3,10 % | ¥612,00 | ¥633,00 | ¥612,00 | 71,20K |
| 2026-06-04 | ¥612,00 | -0,16 % | ¥607,00 | ¥617,00 | ¥607,00 | 87,20K |
| 2026-06-03 | ¥613,00 | +1,32 % | ¥602,00 | ¥619,00 | ¥600,00 | 93,70K |
| 2026-06-02 | ¥605,00 | -2,89 % | ¥620,00 | ¥620,00 | ¥600,00 | 197,80K |
| 2026-06-01 | ¥623,00 | -1,58 % | ¥633,00 | ¥635,00 | ¥623,00 | 119,20K |
| 2026-05-29 | ¥633,00 | -0,47 % | ¥636,00 | ¥642,00 | ¥633,00 | 66,20K |
| 2026-05-28 | ¥636,00 | -2,15 % | ¥632,00 | ¥637,00 | ¥626,00 | 118,30K |
| 2026-05-27 | ¥650,00 | +2,04 % | ¥640,00 | ¥672,00 | ¥632,00 | 472,60K |
| 2026-05-26 | ¥637,00 | +1,11 % | ¥628,00 | ¥639,00 | ¥626,00 | 62,70K |
| 2026-05-25 | ¥630,00 | -0,79 % | ¥635,00 | ¥637,00 | ¥624,00 | 56,60K |