Sodick Co., Ltd. 6143
TSE · Japan · Produzierendes Gewerbe
¥1.751,00-8,00 (-0,45 %)
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 | ¥1.751,00 | -0,45 % | ¥1.743,00 | ¥1.799,00 | ¥1.740,00 | 285,60K |
| 2026-10-01 | ¥1.759,00 | +2,45 % | ¥1.717,00 | ¥1.766,00 | ¥1.707,00 | 308,70K |
| 2026-09-30 | ¥1.717,00 | +0,12 % | ¥1.721,00 | ¥1.739,00 | ¥1.702,00 | 303,30K |
| 2026-09-29 | ¥1.715,00 | 0,00 % | ¥1.707,00 | ¥1.718,00 | ¥1.681,00 | 221,80K |
| 2026-09-28 | ¥1.715,00 | +0,70 % | ¥1.714,00 | ¥1.732,00 | ¥1.704,00 | 292,20K |
| 2026-09-25 | ¥1.703,00 | +0,89 % | ¥1.682,00 | ¥1.718,00 | ¥1.669,00 | 311,00K |
| 2026-09-24 | ¥1.688,00 | +2,12 % | ¥1.685,00 | ¥1.706,00 | ¥1.680,00 | 369,40K |
| 2026-09-18 | ¥1.653,00 | +1,66 % | ¥1.647,00 | ¥1.662,00 | ¥1.623,00 | 283,20K |
| 2026-09-17 | ¥1.626,00 | -0,85 % | ¥1.671,00 | ¥1.671,00 | ¥1.620,00 | 180,20K |
| 2026-09-16 | ¥1.640,00 | +1,05 % | ¥1.618,00 | ¥1.642,00 | ¥1.614,00 | 135,80K |
| 2026-09-15 | ¥1.623,00 | +1,76 % | ¥1.577,00 | ¥1.641,00 | ¥1.576,00 | 305,70K |
| 2026-09-14 | ¥1.595,00 | -0,75 % | ¥1.572,00 | ¥1.620,00 | ¥1.565,00 | 374,90K |
| 2026-09-11 | ¥1.607,00 | -3,48 % | ¥1.585,00 | ¥1.620,00 | ¥1.559,00 | 470,50K |
| 2026-09-10 | ¥1.665,00 | -1,01 % | ¥1.669,00 | ¥1.672,00 | ¥1.632,00 | 326,50K |
| 2026-09-09 | ¥1.682,00 | +3,64 % | ¥1.652,00 | ¥1.693,00 | ¥1.634,00 | 553,60K |
| 2026-09-08 | ¥1.623,00 | -8,92 % | ¥1.771,00 | ¥1.774,00 | ¥1.623,00 | 614,70K |
| 2026-09-07 | ¥1.782,00 | +3,13 % | ¥1.750,00 | ¥1.782,00 | ¥1.737,00 | 428,60K |
| 2026-09-04 | ¥1.728,00 | +0,52 % | ¥1.740,00 | ¥1.753,00 | ¥1.689,00 | 351,10K |
| 2026-09-03 | ¥1.719,00 | +0,64 % | ¥1.734,00 | ¥1.741,00 | ¥1.691,00 | 416,70K |
| 2026-09-02 | ¥1.708,00 | -1,90 % | ¥1.718,00 | ¥1.774,00 | ¥1.708,00 | 485,10K |
| 2026-09-01 | ¥1.741,00 | -1,30 % | ¥1.745,00 | ¥1.766,00 | ¥1.726,00 | 380,10K |
| 2026-08-31 | ¥1.764,00 | +3,40 % | ¥1.678,00 | ¥1.772,00 | ¥1.660,00 | 569,60K |
| 2026-08-28 | ¥1.706,00 | -1,16 % | ¥1.731,00 | ¥1.774,00 | ¥1.700,00 | 517,20K |
| 2026-08-27 | ¥1.726,00 | -3,09 % | ¥1.808,00 | ¥1.835,00 | ¥1.715,00 | 546,90K |
| 2026-08-26 | ¥1.781,00 | +5,76 % | ¥1.685,00 | ¥1.804,00 | ¥1.675,00 | 723,70K |
| 2026-08-25 | ¥1.684,00 | +1,94 % | ¥1.663,00 | ¥1.701,00 | ¥1.655,00 | 391,30K |
| 2026-08-24 | ¥1.652,00 | -0,90 % | ¥1.670,00 | ¥1.685,00 | ¥1.642,00 | 293,00K |
| 2026-08-21 | ¥1.667,00 | -3,36 % | ¥1.685,00 | ¥1.697,00 | ¥1.640,00 | 463,30K |
| 2026-08-20 | ¥1.725,00 | +0,52 % | ¥1.730,00 | ¥1.800,00 | ¥1.706,00 | 381,30K |
| 2026-08-19 | ¥1.716,00 | -4,03 % | ¥1.719,00 | ¥1.750,00 | ¥1.700,00 | 557,00K |
| 2026-08-18 | ¥1.788,00 | -2,03 % | ¥1.825,00 | ¥1.859,00 | ¥1.773,00 | 349,10K |
| 2026-08-17 | ¥1.825,00 | +2,07 % | ¥1.780,00 | ¥1.845,00 | ¥1.772,00 | 331,10K |
| 2026-08-14 | ¥1.788,00 | +0,22 % | ¥1.807,00 | ¥1.832,00 | ¥1.770,00 | 365,20K |
| 2026-08-13 | ¥1.784,00 | +1,36 % | ¥1.791,00 | ¥1.826,00 | ¥1.753,00 | 547,00K |
| 2026-08-12 | ¥1.760,00 | -0,90 % | ¥1.767,00 | ¥1.780,00 | ¥1.710,00 | 689,40K |
| 2026-08-10 | ¥1.776,00 | -2,42 % | ¥1.860,00 | ¥1.901,00 | ¥1.765,00 | 834,20K |
| 2026-08-07 | ¥1.820,00 | -2,99 % | ¥1.866,00 | ¥1.979,00 | ¥1.738,00 | 1,32M |
| 2026-08-06 | ¥1.876,00 | -3,60 % | ¥1.913,00 | ¥1.977,00 | ¥1.855,00 | 463,50K |
| 2026-08-05 | ¥1.946,00 | +8,53 % | ¥1.863,00 | ¥1.950,00 | ¥1.848,00 | 520,80K |
| 2026-08-04 | ¥1.793,00 | +7,75 % | ¥1.667,00 | ¥1.802,00 | ¥1.667,00 | 523,50K |
| 2026-08-03 | ¥1.664,00 | -1,07 % | ¥1.661,00 | ¥1.672,00 | ¥1.612,00 | 448,10K |
| 2026-07-31 | ¥1.682,00 | +9,58 % | ¥1.634,00 | ¥1.709,00 | ¥1.581,00 | 561,40K |
| 2026-07-30 | ¥1.535,00 | +2,33 % | ¥1.493,00 | ¥1.587,00 | ¥1.473,00 | 682,00K |
| 2026-07-29 | ¥1.500,00 | -5,84 % | ¥1.593,00 | ¥1.613,00 | ¥1.449,00 | 805,40K |
| 2026-07-28 | ¥1.593,00 | -7,87 % | ¥1.669,00 | ¥1.672,00 | ¥1.570,00 | 616,20K |
| 2026-07-27 | ¥1.729,00 | +0,76 % | ¥1.733,00 | ¥1.744,00 | ¥1.685,00 | 386,50K |
| 2026-07-24 | ¥1.716,00 | -4,19 % | ¥1.767,00 | ¥1.772,00 | ¥1.700,00 | 335,30K |
| 2026-07-23 | ¥1.791,00 | +1,59 % | ¥1.802,00 | ¥1.810,00 | ¥1.772,00 | 202,50K |
| 2026-07-22 | ¥1.763,00 | +0,34 % | ¥1.810,00 | ¥1.834,00 | ¥1.763,00 | 363,90K |
| 2026-07-21 | ¥1.757,00 | +3,17 % | ¥1.709,00 | ¥1.770,00 | ¥1.675,00 | 366,10K |
| 2026-07-17 | ¥1.703,00 | -9,46 % | ¥1.801,00 | ¥1.807,00 | ¥1.628,00 | 755,20K |
| 2026-07-16 | ¥1.881,00 | -3,44 % | ¥1.895,00 | ¥1.918,00 | ¥1.860,00 | 310,00K |
| 2026-07-15 | ¥1.948,00 | +1,94 % | ¥1.896,00 | ¥1.955,00 | ¥1.890,00 | 268,40K |
| 2026-07-14 | ¥1.911,00 | +1,76 % | ¥1.852,00 | ¥1.925,00 | ¥1.803,00 | 551,20K |
| 2026-07-13 | ¥1.878,00 | -1,16 % | ¥1.900,00 | ¥1.935,00 | ¥1.845,00 | 470,80K |
| 2026-07-10 | ¥1.900,00 | +6,98 % | ¥1.839,00 | ¥1.940,00 | ¥1.825,00 | 623,10K |
| 2026-07-09 | ¥1.776,00 | +4,59 % | ¥1.715,00 | ¥1.787,00 | ¥1.715,00 | 527,00K |
| 2026-07-08 | ¥1.698,00 | -2,08 % | ¥1.700,00 | ¥1.745,00 | ¥1.683,00 | 440,30K |
| 2026-07-07 | ¥1.734,00 | -7,62 % | ¥1.854,00 | ¥1.862,00 | ¥1.717,00 | 525,30K |
| 2026-07-06 | ¥1.877,00 | -1,57 % | ¥1.900,00 | ¥1.930,00 | ¥1.850,00 | 233,10K |
| 2026-07-03 | ¥1.907,00 | +2,36 % | ¥1.827,00 | ¥1.915,00 | ¥1.793,00 | 442,70K |
| 2026-07-02 | ¥1.863,00 | -1,64 % | ¥1.840,00 | ¥1.890,00 | ¥1.802,00 | 340,70K |
| 2026-07-01 | ¥1.894,00 | -1,71 % | ¥1.965,00 | ¥1.977,00 | ¥1.887,00 | 276,70K |
| 2026-06-30 | ¥1.927,00 | -2,18 % | ¥1.993,00 | ¥1.997,00 | ¥1.890,00 | 427,20K |
| 2026-06-29 | ¥1.970,00 | -0,96 % | ¥1.982,00 | ¥1.985,00 | ¥1.891,00 | 421,40K |
| 2026-06-26 | ¥1.989,00 | -3,63 % | ¥2.024,00 | ¥2.060,00 | ¥1.933,00 | 373,50K |
| 2026-06-25 | ¥2.064,00 | +0,93 % | ¥2.130,00 | ¥2.132,00 | ¥2.045,00 | 372,60K |
| 2026-06-24 | ¥2.045,00 | +2,97 % | ¥1.978,00 | ¥2.088,00 | ¥1.975,00 | 554,50K |
| 2026-06-23 | ¥1.986,00 | -3,55 % | ¥2.071,00 | ¥2.075,00 | ¥1.986,00 | 382,80K |
| 2026-06-22 | ¥2.059,00 | +0,19 % | ¥2.063,00 | ¥2.106,00 | ¥2.048,00 | 353,10K |
| 2026-06-19 | ¥2.055,00 | -0,92 % | ¥2.117,00 | ¥2.130,00 | ¥2.009,00 | 414,60K |
| 2026-06-18 | ¥2.074,00 | +0,88 % | ¥2.077,00 | ¥2.136,00 | ¥2.024,00 | 626,30K |
| 2026-06-17 | ¥2.056,00 | -1,53 % | ¥2.061,00 | ¥2.108,00 | ¥2.044,00 | 510,70K |
| 2026-06-16 | ¥2.088,00 | +3,52 % | ¥2.005,00 | ¥2.116,00 | ¥1.990,00 | 693,00K |
| 2026-06-15 | ¥2.017,00 | +8,09 % | ¥1.924,00 | ¥2.027,00 | ¥1.900,00 | 562,10K |
| 2026-06-12 | ¥1.866,00 | +3,61 % | ¥1.877,00 | ¥1.925,00 | ¥1.847,00 | 505,10K |
| 2026-06-11 | ¥1.801,00 | 0,00 % | ¥1.710,00 | ¥1.807,00 | ¥1.668,00 | 488,70K |
| 2026-06-10 | ¥1.801,00 | -1,69 % | ¥1.760,00 | ¥1.860,00 | ¥1.755,00 | 455,80K |
| 2026-06-09 | ¥1.832,00 | +0,60 % | ¥1.854,00 | ¥1.893,00 | ¥1.780,00 | 477,30K |
| 2026-06-08 | ¥1.821,00 | -8,72 % | ¥1.849,00 | ¥1.893,00 | ¥1.787,00 | 814,10K |
| 2026-06-05 | ¥1.995,00 | +2,15 % | ¥1.945,00 | ¥2.021,00 | ¥1.900,00 | 548,80K |
| 2026-06-04 | ¥1.953,00 | +1,45 % | ¥1.885,00 | ¥1.971,00 | ¥1.865,00 | 494,20K |
| 2026-06-03 | ¥1.925,00 | +2,18 % | ¥1.925,00 | ¥1.961,00 | ¥1.860,00 | 561,40K |
| 2026-06-02 | ¥1.884,00 | -5,94 % | ¥1.980,00 | ¥1.986,00 | ¥1.835,00 | 676,60K |
| 2026-06-01 | ¥2.003,00 | +4,54 % | ¥1.921,00 | ¥2.072,00 | ¥1.917,00 | 838,80K |
| 2026-05-29 | ¥1.916,00 | +3,18 % | ¥1.890,00 | ¥1.957,00 | ¥1.865,00 | 520,90K |
| 2026-05-28 | ¥1.857,00 | +0,98 % | ¥1.821,00 | ¥1.867,00 | ¥1.767,00 | 600,00K |
| 2026-05-27 | ¥1.839,00 | -5,79 % | ¥1.925,00 | ¥1.968,00 | ¥1.812,00 | 915,90K |
| 2026-05-26 | ¥1.952,00 | +4,33 % | ¥1.900,00 | ¥1.966,00 | ¥1.853,00 | 760,40K |
| 2026-05-25 | ¥1.871,00 | +8,21 % | ¥1.769,00 | ¥1.897,00 | ¥1.759,00 | 871,40K |