Shin Maint Holdings Co.Ltd. 6086
TSE · Japan · Kommerzielle Dienstleistungen
¥986,00-23,00 (-2,28 %)
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 | ¥986,00 | -2,28 % | ¥1.002,00 | ¥1.008,00 | ¥980,00 | 34,70K |
| 2026-10-01 | ¥1.009,00 | -0,79 % | ¥1.007,00 | ¥1.014,00 | ¥1.001,00 | 32,40K |
| 2026-09-30 | ¥1.017,00 | +0,30 % | ¥1.013,00 | ¥1.022,00 | ¥1.008,00 | 21,40K |
| 2026-09-29 | ¥1.014,00 | -0,59 % | ¥1.020,00 | ¥1.033,00 | ¥1.008,00 |
| 20,00K |
| 2026-09-28 | ¥1.020,00 | -0,78 % | ¥1.041,00 | ¥1.042,00 | ¥1.020,00 | 21,10K |
| 2026-09-25 | ¥1.028,00 | -0,58 % | ¥1.034,00 | ¥1.039,00 | ¥1.018,00 | 23,20K |
| 2026-09-24 | ¥1.034,00 | -0,96 % | ¥1.044,00 | ¥1.049,00 | ¥1.030,00 | 36,00K |
| 2026-09-18 | ¥1.044,00 | +2,96 % | ¥1.029,00 | ¥1.044,00 | ¥1.016,00 | 26,40K |
| 2026-09-17 | ¥1.014,00 | +0,70 % | ¥1.008,00 | ¥1.026,00 | ¥1.008,00 | 17,20K |
| 2026-09-16 | ¥1.007,00 | -0,30 % | ¥1.010,00 | ¥1.023,00 | ¥1.006,00 | 24,20K |
| 2026-09-15 | ¥1.010,00 | +0,20 % | ¥1.010,00 | ¥1.017,00 | ¥1.000,00 | 26,80K |
| 2026-09-14 | ¥1.008,00 | +0,70 % | ¥1.003,00 | ¥1.016,00 | ¥991,00 | 36,70K |
| 2026-09-11 | ¥1.001,00 | -1,38 % | ¥1.015,00 | ¥1.035,00 | ¥1.001,00 | 46,90K |
| 2026-09-10 | ¥1.015,00 | +0,50 % | ¥1.006,00 | ¥1.030,00 | ¥1.006,00 | 21,00K |
| 2026-09-09 | ¥1.010,00 | 0,00 % | ¥1.010,00 | ¥1.024,00 | ¥1.007,00 | 34,00K |
| 2026-09-08 | ¥1.010,00 | -2,13 % | ¥1.015,00 | ¥1.021,00 | ¥1.001,00 | 33,90K |
| 2026-09-07 | ¥1.032,00 | +0,58 % | ¥1.017,00 | ¥1.032,00 | ¥1.011,00 | 29,70K |
| 2026-09-04 | ¥1.026,00 | +1,48 % | ¥1.035,00 | ¥1.035,00 | ¥1.019,00 | 14,00K |
| 2026-09-03 | ¥1.011,00 | -1,08 % | ¥1.022,00 | ¥1.045,00 | ¥1.011,00 | 22,90K |
| 2026-09-02 | ¥1.022,00 | -1,26 % | ¥1.035,00 | ¥1.035,00 | ¥1.020,00 | 30,60K |
| 2026-09-01 | ¥1.035,00 | 0,00 % | ¥1.055,00 | ¥1.055,00 | ¥1.031,00 | 17,80K |
| 2026-08-31 | ¥1.035,00 | -0,77 % | ¥1.043,00 | ¥1.047,00 | ¥1.031,00 | 12,40K |
| 2026-08-28 | ¥1.043,00 | +0,29 % | ¥1.042,00 | ¥1.054,00 | ¥1.036,00 | 19,50K |
| 2026-08-27 | ¥1.040,00 | -1,23 % | ¥1.055,00 | ¥1.059,00 | ¥1.040,00 | 17,30K |
| 2026-08-26 | ¥1.053,00 | +0,57 % | ¥1.051,00 | ¥1.058,00 | ¥1.049,00 | 16,50K |
| 2026-08-25 | ¥1.047,00 | -0,85 % | ¥1.055,00 | ¥1.059,00 | ¥1.040,00 | 14,40K |
| 2026-08-24 | ¥1.056,00 | +1,34 % | ¥1.046,00 | ¥1.060,00 | ¥1.046,00 | 6,60K |
| 2026-08-21 | ¥1.042,00 | +0,19 % | ¥1.031,00 | ¥1.052,00 | ¥1.031,00 | 7,70K |
| 2026-08-20 | ¥1.040,00 | +1,07 % | ¥1.039,00 | ¥1.066,00 | ¥1.039,00 | 23,20K |
| 2026-08-19 | ¥1.029,00 | -1,91 % | ¥1.049,00 | ¥1.054,00 | ¥1.024,00 | 16,70K |
| 2026-08-18 | ¥1.049,00 | -0,10 % | ¥1.051,00 | ¥1.059,00 | ¥1.041,00 | 17,80K |
| 2026-08-17 | ¥1.050,00 | -0,47 % | ¥1.060,00 | ¥1.067,00 | ¥1.050,00 | 27,20K |
| 2026-08-14 | ¥1.055,00 | +1,05 % | ¥1.063,00 | ¥1.065,00 | ¥1.045,00 | 19,70K |
| 2026-08-13 | ¥1.044,00 | -0,10 % | ¥1.046,00 | ¥1.065,00 | ¥1.042,00 | 16,70K |
| 2026-08-12 | ¥1.045,00 | -1,51 % | ¥1.063,00 | ¥1.069,00 | ¥1.045,00 | 42,70K |
| 2026-08-10 | ¥1.061,00 | -0,19 % | ¥1.063,00 | ¥1.087,00 | ¥1.060,00 | 22,70K |
| 2026-08-07 | ¥1.063,00 | +0,57 % | ¥1.072,00 | ¥1.072,00 | ¥1.060,00 | 1,00K |
| 2026-08-06 | ¥1.057,00 | -1,49 % | ¥1.070,00 | ¥1.082,00 | ¥1.051,00 | 22,70K |
| 2026-08-05 | ¥1.073,00 | +2,00 % | ¥1.070,00 | ¥1.085,00 | ¥1.055,00 | 22,50K |
| 2026-08-04 | ¥1.052,00 | +1,45 % | ¥1.045,00 | ¥1.064,00 | ¥1.038,00 | 14,50K |
| 2026-08-03 | ¥1.037,00 | -0,58 % | ¥1.021,00 | ¥1.047,00 | ¥1.021,00 | 7,00K |
| 2026-07-31 | ¥1.043,00 | -1,32 % | ¥1.057,00 | ¥1.065,00 | ¥1.025,00 | 28,90K |
| 2026-07-30 | ¥1.057,00 | -0,56 % | ¥1.064,00 | ¥1.071,00 | ¥1.052,00 | 22,30K |
| 2026-07-29 | ¥1.063,00 | +0,47 % | ¥1.073,00 | ¥1.081,00 | ¥1.056,00 | 21,10K |
| 2026-07-28 | ¥1.058,00 | +1,83 % | ¥1.037,00 | ¥1.060,00 | ¥1.037,00 | 11,60K |
| 2026-07-27 | ¥1.039,00 | +1,76 % | ¥1.022,00 | ¥1.049,00 | ¥1.022,00 | 14,80K |
| 2026-07-24 | ¥1.021,00 | -1,35 % | ¥1.061,00 | ¥1.061,00 | ¥1.021,00 | 18,30K |
| 2026-07-23 | ¥1.035,00 | -0,58 % | ¥1.050,00 | ¥1.050,00 | ¥1.030,00 | 24,60K |
| 2026-07-22 | ¥1.041,00 | 0,00 % | ¥1.043,00 | ¥1.058,00 | ¥1.035,00 | 26,40K |
| 2026-07-21 | ¥1.041,00 | -2,07 % | ¥1.087,00 | ¥1.087,00 | ¥1.031,00 | 24,50K |
| 2026-07-17 | ¥1.063,00 | +1,14 % | ¥1.060,00 | ¥1.076,00 | ¥1.040,00 | 50,00K |
| 2026-07-16 | ¥1.051,00 | +5,10 % | ¥1.000,00 | ¥1.053,00 | ¥991,00 | 96,80K |
| 2026-07-15 | ¥1.000,00 | +0,20 % | ¥997,00 | ¥1.008,00 | ¥993,00 | 30,50K |
| 2026-07-14 | ¥998,00 | -2,16 % | ¥1.050,00 | ¥1.050,00 | ¥994,00 | 21,50K |
| 2026-07-13 | ¥1.020,00 | -2,86 % | ¥1.042,00 | ¥1.056,00 | ¥1.020,00 | 21,10K |
| 2026-07-10 | ¥1.050,00 | -2,14 % | ¥1.083,00 | ¥1.083,00 | ¥1.045,00 | 24,80K |
| 2026-07-09 | ¥1.073,00 | +0,19 % | ¥1.081,00 | ¥1.086,00 | ¥1.065,00 | 11,30K |
| 2026-07-08 | ¥1.071,00 | +0,85 % | ¥1.067,00 | ¥1.084,00 | ¥1.056,00 | 23,40K |
| 2026-07-07 | ¥1.062,00 | +2,61 % | ¥1.058,00 | ¥1.065,00 | ¥1.031,00 | 31,90K |
| 2026-07-06 | ¥1.035,00 | -0,29 % | ¥1.040,00 | ¥1.041,00 | ¥1.025,00 | 15,60K |
| 2026-07-03 | ¥1.038,00 | +1,37 % | ¥1.024,00 | ¥1.039,00 | ¥1.023,00 | 12,00K |
| 2026-07-02 | ¥1.024,00 | +2,81 % | ¥1.000,00 | ¥1.036,00 | ¥1.000,00 | 25,80K |
| 2026-07-01 | ¥996,00 | +1,22 % | ¥990,00 | ¥1.001,00 | ¥990,00 | 4,80K |
| 2026-06-30 | ¥984,00 | -0,40 % | ¥1.003,00 | ¥1.003,00 | ¥982,00 | 14,60K |
| 2026-06-29 | ¥988,00 | +0,61 % | ¥986,00 | ¥1.004,00 | ¥975,00 | 19,40K |
| 2026-06-26 | ¥982,00 | +0,82 % | ¥976,00 | ¥988,00 | ¥971,00 | 21,60K |
| 2026-06-25 | ¥974,00 | -1,22 % | ¥987,00 | ¥987,00 | ¥962,00 | 28,20K |
| 2026-06-24 | ¥986,00 | -1,00 % | ¥992,00 | ¥1.005,00 | ¥986,00 | 34,40K |
| 2026-06-23 | ¥996,00 | -0,99 % | ¥997,00 | ¥1.003,00 | ¥983,00 | 31,00K |
| 2026-06-22 | ¥1.006,00 | -0,69 % | ¥1.010,00 | ¥1.010,00 | ¥976,00 | 27,60K |
| 2026-06-19 | ¥1.013,00 | -0,98 % | ¥1.021,00 | ¥1.023,00 | ¥997,00 | 34,20K |
| 2026-06-18 | ¥1.023,00 | -0,49 % | ¥1.023,00 | ¥1.031,00 | ¥1.010,00 | 14,50K |
| 2026-06-17 | ¥1.028,00 | +1,98 % | ¥1.033,00 | ¥1.035,00 | ¥1.012,00 | 8,20K |
| 2026-06-16 | ¥1.008,00 | -1,56 % | ¥1.035,00 | ¥1.035,00 | ¥999,00 | 12,40K |
| 2026-06-15 | ¥1.024,00 | +2,61 % | ¥1.002,00 | ¥1.027,00 | ¥1.001,00 | 12,50K |
| 2026-06-12 | ¥998,00 | -1,29 % | ¥1.015,00 | ¥1.030,00 | ¥993,00 | 18,90K |
| 2026-06-11 | ¥1.011,00 | -1,75 % | ¥1.029,00 | ¥1.029,00 | ¥996,00 | 21,70K |
| 2026-06-10 | ¥1.029,00 | -0,19 % | ¥1.037,00 | ¥1.047,00 | ¥1.024,00 | 23,70K |
| 2026-06-09 | ¥1.031,00 | +2,59 % | ¥1.010,00 | ¥1.034,00 | ¥1.010,00 | 36,30K |
| 2026-06-08 | ¥1.005,00 | -2,43 % | ¥1.010,00 | ¥1.028,00 | ¥1.002,00 | 19,70K |
| 2026-06-05 | ¥1.030,00 | +0,98 % | ¥1.015,00 | ¥1.045,00 | ¥1.015,00 | 15,90K |
| 2026-06-04 | ¥1.020,00 | -3,23 % | ¥1.041,00 | ¥1.043,00 | ¥1.020,00 | 16,50K |
| 2026-06-03 | ¥1.054,00 | -2,41 % | ¥1.097,00 | ¥1.097,00 | ¥1.041,00 | 19,30K |
| 2026-06-02 | ¥1.080,00 | +0,28 % | ¥1.070,00 | ¥1.092,00 | ¥1.055,00 | 26,90K |
| 2026-06-01 | ¥1.077,00 | +1,99 % | ¥1.061,00 | ¥1.086,00 | ¥1.055,00 | 13,80K |
| 2026-05-29 | ¥1.056,00 | -0,75 % | ¥1.070,00 | ¥1.091,00 | ¥1.053,00 | 21,60K |
| 2026-05-28 | ¥1.064,00 | -2,56 % | ¥1.100,00 | ¥1.100,00 | ¥1.055,00 | 20,10K |
| 2026-05-27 | ¥1.092,00 | +1,39 % | ¥1.107,00 | ¥1.115,00 | ¥1.088,00 | 18,60K |
| 2026-05-26 | ¥1.077,00 | +1,60 % | ¥1.065,00 | ¥1.096,00 | ¥1.060,00 | 20,50K |
| 2026-05-25 | ¥1.060,00 | -1,76 % | ¥1.070,00 | ¥1.096,00 | ¥1.060,00 | 23,80K |