SUNCALL CORPORATION 5985
TSE · Japan · Produzierendes Gewerbe
¥2.484,00+4,00 (+0,16 %)
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 | ¥2.480,00 | +7,97 % | ¥2.300,00 | ¥2.492,00 | ¥2.298,00 | 666,00K |
| 2026-09-30 | ¥2.297,00 | -0,82 % | ¥2.416,00 | ¥2.435,00 | ¥2.297,00 | 824,10K |
| 2026-09-29 | ¥2.316,00 | -4,73 % | ¥2.407,00 | ¥2.436,00 | ¥2.307,00 | 396,60K |
| 2026-09-28 | ¥2.431,00 | -0,57 % | ¥2.437,00 | ¥2.513,00 | ¥2.428,00 | 345,50K |
| 2026-09-25 | ¥2.445,00 | +1,20 % | ¥2.423,00 | ¥2.465,00 | ¥2.400,00 | 729,40K |
| 2026-09-24 | ¥2.416,00 | +4,14 % | ¥2.420,00 | ¥2.577,00 | ¥2.399,00 | 1,46M |
| 2026-09-18 | ¥2.320,00 | +7,16 % | ¥2.212,00 | ¥2.373,00 | ¥2.212,00 | 886,20K |
| 2026-09-17 | ¥2.165,00 | +1,50 % | ¥2.170,00 | ¥2.215,00 | ¥2.151,00 | 393,70K |
| 2026-09-16 | ¥2.133,00 | +5,02 % | ¥2.021,00 | ¥2.156,00 | ¥1.996,00 | 385,20K |
| 2026-09-15 | ¥2.031,00 | +0,84 % | ¥1.986,00 | ¥2.053,00 | ¥1.973,00 | 369,60K |
| 2026-09-14 | ¥2.014,00 | -5,00 % | ¥1.981,00 | ¥2.025,00 | ¥1.893,00 | 973,70K |
| 2026-09-11 | ¥2.120,00 | -3,46 % | ¥2.071,00 | ¥2.179,00 | ¥2.051,00 | 540,50K |
| 2026-09-10 | ¥2.196,00 | -0,14 % | ¥2.155,00 | ¥2.221,00 | ¥2.150,00 | 551,60K |
| 2026-09-09 | ¥2.199,00 | +3,68 % | ¥2.199,00 | ¥2.308,00 | ¥2.174,00 | 987,40K |
| 2026-09-08 | ¥2.121,00 | -3,02 % | ¥2.171,00 | ¥2.234,00 | ¥2.111,00 | 605,50K |
| 2026-09-07 | ¥2.187,00 | +7,58 % | ¥2.120,00 | ¥2.224,00 | ¥2.101,00 | 771,60K |
| 2026-09-04 | ¥2.033,00 | +1,75 % | ¥1.988,00 | ¥2.083,00 | ¥1.976,00 | 938,40K |
| 2026-09-03 | ¥1.998,00 | -2,54 % | ¥2.000,00 | ¥2.052,00 | ¥1.956,00 | 927,50K |
| 2026-09-02 | ¥2.050,00 | -1,16 % | ¥2.030,00 | ¥2.120,00 | ¥1.992,00 | 1,16M |
| 2026-09-01 | ¥2.074,00 | -0,43 % | ¥2.051,00 | ¥2.121,00 | ¥2.010,00 | 1,05M |
| 2026-08-31 | ¥2.083,00 | -4,80 % | ¥2.111,00 | ¥2.152,00 | ¥2.058,00 | 1,06M |
| 2026-08-28 | ¥2.188,00 | -5,28 % | ¥2.296,00 | ¥2.400,00 | ¥2.149,00 | 1,16M |
| 2026-08-27 | ¥2.310,00 | +3,82 % | ¥2.248,00 | ¥2.334,00 | ¥2.215,00 | 1,33M |
| 2026-08-26 | ¥2.225,00 | -7,29 % | ¥2.352,00 | ¥2.370,00 | ¥2.174,00 | 1,53M |
| 2026-08-25 | ¥2.400,00 | +9,09 % | ¥2.150,00 | ¥2.408,00 | ¥2.145,00 | 2,25M |
| 2026-08-24 | ¥2.200,00 | -12,00 % | ¥2.475,00 | ¥2.495,00 | ¥2.140,00 | 3,06M |
| 2026-08-21 | ¥2.500,00 | +0,73 % | ¥2.449,00 | ¥2.500,00 | ¥2.335,00 | 1,76M |
| 2026-08-20 | ¥2.482,00 | +5,30 % | ¥2.368,00 | ¥2.482,00 | ¥2.230,00 | 1,98M |
| 2026-08-19 | ¥2.357,00 | -3,16 % | ¥2.320,00 | ¥2.541,00 | ¥2.273,00 | 3,12M |
| 2026-08-18 | ¥2.434,00 | +3,22 % | ¥2.386,00 | ¥2.482,00 | ¥2.335,00 | 2,11M |
| 2026-08-17 | ¥2.358,00 | +10,29 % | ¥2.125,00 | ¥2.359,00 | ¥2.102,00 | 1,72M |
| 2026-08-14 | ¥2.138,00 | +5,37 % | ¥2.050,00 | ¥2.163,00 | ¥1.983,00 | 2,17M |
| 2026-08-13 | ¥2.029,00 | +1,76 % | ¥2.014,00 | ¥2.078,00 | ¥1.892,00 | 2,28M |
| 2026-08-12 | ¥1.994,00 | +13,94 % | ¥1.830,00 | ¥2.067,00 | ¥1.830,00 | 4,62M |
| 2026-08-10 | ¥1.750,00 | +20,69 % | ¥1.750,00 | ¥1.750,00 | ¥1.695,00 | 510,80K |
| 2026-08-07 | ¥1.450,00 | +6,15 % | ¥1.352,00 | ¥1.500,00 | ¥1.272,00 | 1,93M |
| 2026-08-06 | ¥1.366,00 | -4,61 % | ¥1.390,00 | ¥1.407,00 | ¥1.325,00 | 997,10K |
| 2026-08-05 | ¥1.432,00 | +7,43 % | ¥1.389,00 | ¥1.442,00 | ¥1.376,00 | 836,70K |
| 2026-08-04 | ¥1.333,00 | +3,01 % | ¥1.278,00 | ¥1.367,00 | ¥1.275,00 | 779,50K |
| 2026-08-03 | ¥1.294,00 | +1,49 % | ¥1.185,00 | ¥1.324,00 | ¥1.180,00 | 903,50K |
| 2026-07-31 | ¥1.275,00 | +12,14 % | ¥1.246,00 | ¥1.310,00 | ¥1.204,00 | 1,01M |
| 2026-07-30 | ¥1.137,00 | +4,12 % | ¥1.099,00 | ¥1.154,00 | ¥1.070,00 | 801,50K |
| 2026-07-29 | ¥1.092,00 | -5,94 % | ¥1.177,00 | ¥1.177,00 | ¥1.055,00 | 1,53M |
| 2026-07-28 | ¥1.161,00 | -6,45 % | ¥1.200,00 | ¥1.203,00 | ¥1.145,00 | 750,90K |
| 2026-07-27 | ¥1.241,00 | -0,56 % | ¥1.262,00 | ¥1.266,00 | ¥1.212,00 | 437,40K |
| 2026-07-24 | ¥1.248,00 | -4,51 % | ¥1.277,00 | ¥1.284,00 | ¥1.234,00 | 415,90K |
| 2026-07-23 | ¥1.307,00 | +0,54 % | ¥1.301,00 | ¥1.328,00 | ¥1.292,00 | 349,80K |
| 2026-07-22 | ¥1.300,00 | -1,22 % | ¥1.346,00 | ¥1.368,00 | ¥1.295,00 | 783,80K |
| 2026-07-21 | ¥1.316,00 | +6,99 % | ¥1.260,00 | ¥1.316,00 | ¥1.222,00 | 744,90K |
| 2026-07-17 | ¥1.230,00 | -11,51 % | ¥1.352,00 | ¥1.357,00 | ¥1.197,00 | 1,60M |
| 2026-07-16 | ¥1.390,00 | -4,86 % | ¥1.435,00 | ¥1.435,00 | ¥1.373,00 | 667,10K |
| 2026-07-15 | ¥1.461,00 | +2,74 % | ¥1.452,00 | ¥1.476,00 | ¥1.420,00 | 578,60K |
| 2026-07-14 | ¥1.422,00 | -4,50 % | ¥1.460,00 | ¥1.480,00 | ¥1.382,00 | 1,06M |
| 2026-07-13 | ¥1.489,00 | -5,10 % | ¥1.569,00 | ¥1.596,00 | ¥1.479,00 | 598,50K |
| 2026-07-10 | ¥1.569,00 | +8,28 % | ¥1.549,00 | ¥1.600,00 | ¥1.492,00 | 860,90K |
| 2026-07-09 | ¥1.449,00 | -0,28 % | ¥1.483,00 | ¥1.511,00 | ¥1.425,00 | 606,60K |
| 2026-07-08 | ¥1.453,00 | -3,13 % | ¥1.487,00 | ¥1.523,00 | ¥1.453,00 | 716,00K |
| 2026-07-07 | ¥1.500,00 | -4,58 % | ¥1.560,00 | ¥1.601,00 | ¥1.488,00 | 644,20K |
| 2026-07-06 | ¥1.572,00 | -5,02 % | ¥1.680,00 | ¥1.685,00 | ¥1.556,00 | 556,10K |
| 2026-07-03 | ¥1.655,00 | +3,96 % | ¥1.621,00 | ¥1.691,00 | ¥1.564,00 | 671,50K |
| 2026-07-02 | ¥1.592,00 | -2,45 % | ¥1.596,00 | ¥1.634,00 | ¥1.571,00 | 607,40K |
| 2026-07-01 | ¥1.632,00 | -4,73 % | ¥1.725,00 | ¥1.730,00 | ¥1.577,00 | 835,50K |
| 2026-06-30 | ¥1.713,00 | -0,93 % | ¥1.769,00 | ¥1.774,00 | ¥1.642,00 | 817,80K |
| 2026-06-29 | ¥1.729,00 | -3,94 % | ¥1.810,00 | ¥1.826,00 | ¥1.660,00 | 891,00K |
| 2026-06-26 | ¥1.800,00 | -7,26 % | ¥1.914,00 | ¥1.924,00 | ¥1.772,00 | 793,80K |
| 2026-06-25 | ¥1.941,00 | +4,81 % | ¥1.950,00 | ¥1.970,00 | ¥1.890,00 | 871,90K |
| 2026-06-24 | ¥1.852,00 | +0,27 % | ¥1.830,00 | ¥1.900,00 | ¥1.786,00 | 891,70K |
| 2026-06-23 | ¥1.847,00 | -1,76 % | ¥1.880,00 | ¥2.009,00 | ¥1.841,00 | 1,79M |
| 2026-06-22 | ¥1.880,00 | -6,65 % | ¥2.000,00 | ¥2.000,00 | ¥1.860,00 | 1,80M |
| 2026-06-19 | ¥2.014,00 | +22,06 % | ¥1.810,00 | ¥2.040,00 | ¥1.762,00 | 3,49M |
| 2026-06-18 | ¥1.650,00 | -3,51 % | ¥1.716,00 | ¥1.740,00 | ¥1.641,00 | 583,90K |
| 2026-06-17 | ¥1.710,00 | +5,82 % | ¥1.600,00 | ¥1.729,00 | ¥1.571,00 | 908,70K |
| 2026-06-16 | ¥1.616,00 | +8,38 % | ¥1.521,00 | ¥1.640,00 | ¥1.480,00 | 1,19M |
| 2026-06-15 | ¥1.491,00 | +7,97 % | ¥1.471,00 | ¥1.505,00 | ¥1.434,00 | 857,30K |
| 2026-06-12 | ¥1.381,00 | -2,54 % | ¥1.458,00 | ¥1.483,00 | ¥1.376,00 | 1,07M |
| 2026-06-11 | ¥1.417,00 | -4,39 % | ¥1.452,00 | ¥1.475,00 | ¥1.385,00 | 1,16M |
| 2026-06-10 | ¥1.482,00 | -5,12 % | ¥1.515,00 | ¥1.515,00 | ¥1.385,00 | 1,24M |
| 2026-06-09 | ¥1.562,00 | +0,39 % | ¥1.559,00 | ¥1.605,00 | ¥1.493,00 | 1,09M |
| 2026-06-08 | ¥1.556,00 | -8,52 % | ¥1.541,00 | ¥1.618,00 | ¥1.504,00 | 1,33M |
| 2026-06-05 | ¥1.701,00 | +5,26 % | ¥1.590,00 | ¥1.752,00 | ¥1.575,00 | 970,90K |
| 2026-06-04 | ¥1.616,00 | -6,75 % | ¥1.668,00 | ¥1.687,00 | ¥1.536,00 | 1,20M |
| 2026-06-03 | ¥1.733,00 | +9,20 % | ¥1.696,00 | ¥1.832,00 | ¥1.659,00 | 1,30M |
| 2026-06-02 | ¥1.587,00 | -5,87 % | ¥1.666,00 | ¥1.666,00 | ¥1.533,00 | 1,25M |
| 2026-06-01 | ¥1.686,00 | -1,11 % | ¥1.680,00 | ¥1.723,00 | ¥1.633,00 | 628,90K |
| 2026-05-29 | ¥1.705,00 | -3,62 % | ¥1.801,00 | ¥1.821,00 | ¥1.705,00 | 530,00K |
| 2026-05-28 | ¥1.769,00 | -0,56 % | ¥1.725,00 | ¥1.824,00 | ¥1.703,00 | 735,50K |
| 2026-05-27 | ¥1.779,00 | -5,52 % | ¥1.894,00 | ¥1.903,00 | ¥1.738,00 | 904,40K |
| 2026-05-26 | ¥1.883,00 | -4,56 % | ¥1.951,00 | ¥1.984,00 | ¥1.853,00 | 1,25M |
| 2026-05-25 | ¥1.973,00 | +7,11 % | ¥1.847,00 | ¥2.029,00 | ¥1.846,00 | 1,86M |
| 2026-05-22 | ¥1.842,00 | +15,85 % | ¥1.630,00 | ¥1.850,00 | ¥1.607,00 | 1,60M |