Sanei Ltd. 6230
TSE · Japan · Produzierendes Gewerbe
¥2.140,00-21,00 (-0,97 %)
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 | ¥2.140,00 | -0,97 % | ¥2.190,00 | ¥2.190,00 | ¥2.130,00 | 1,60K |
| 2026-10-01 | ¥2.161,00 | 0,00 % | ¥2.194,00 | ¥2.194,00 | ¥2.161,00 | 1,00K |
| 2026-09-30 | ¥2.161,00 | -0,87 % | ¥2.161,00 | ¥2.161,00 | ¥2.161,00 | 700 |
| 2026-09-29 | ¥2.180,00 | 0,00 % | ¥2.180,00 | ¥2.180,00 | ¥2.180,00 | 200 |
| 2026-09-28 | ¥2.180,00 | 0,00 % | ¥2.227,00 | ¥2.227,00 | ¥2.180,00 | 1,70K |
| 2026-09-25 | ¥2.180,00 | -0,32 % | ¥2.204,00 | ¥2.204,00 | ¥2.180,00 | 1,40K |
| 2026-09-24 | ¥2.187,00 | +0,32 % | ¥2.197,00 | ¥2.197,00 | ¥2.185,00 | 1,50K |
| 2026-09-18 | ¥2.180,00 | +0,05 % | ¥2.181,00 | ¥2.181,00 | ¥2.180,00 | 1,10K |
| 2026-09-17 | ¥2.179,00 | +0,74 % | ¥2.155,00 | ¥2.179,00 | ¥2.155,00 | 500 |
| 2026-09-16 | ¥2.163,00 | -0,78 % | ¥2.180,00 | ¥2.180,00 | ¥2.163,00 | 300 |
| 2026-09-15 | ¥2.180,00 | +0,74 % | ¥2.182,00 | ¥2.182,00 | ¥2.180,00 | 200 |
| 2026-09-14 | ¥2.164,00 | +0,19 % | ¥2.160,00 | ¥2.164,00 | ¥2.152,00 | 600 |
| 2026-09-11 | ¥2.160,00 | 0,00 % | ¥2.177,00 | ¥2.180,00 | ¥2.151,00 | 1,30K |
| 2026-09-10 | ¥2.160,00 | -0,05 % | ¥2.161,00 | ¥2.161,00 | ¥2.155,00 | 1,50K |
| 2026-09-09 | ¥2.161,00 | +0,05 % | ¥2.168,00 | ¥2.168,00 | ¥2.161,00 | 1,30K |
| 2026-09-08 | ¥2.160,00 | -0,18 % | ¥2.161,00 | ¥2.174,00 | ¥2.160,00 | 700 |
| 2026-09-07 | ¥2.164,00 | -0,28 % | ¥2.155,00 | ¥2.170,00 | ¥2.155,00 | 1,10K |
| 2026-09-04 | ¥2.170,00 | -0,05 % | ¥2.160,00 | ¥2.170,00 | ¥2.155,00 | 500 |
| 2026-09-03 | ¥2.171,00 | +0,93 % | ¥2.188,00 | ¥2.210,00 | ¥2.160,00 | 1,80K |
| 2026-09-02 | ¥2.151,00 | -0,69 % | ¥2.153,00 | ¥2.165,00 | ¥2.151,00 | 1,40K |
| 2026-09-01 | ¥2.166,00 | +1,21 % | ¥2.165,00 | ¥2.200,00 | ¥2.165,00 | 2,40K |
| 2026-08-31 | ¥2.140,00 | 0,00 % | ¥2.140,00 | ¥2.140,00 | ¥2.135,00 | 300 |
| 2026-08-28 | ¥2.140,00 | -0,42 % | ¥2.150,00 | ¥2.159,00 | ¥2.136,00 | 1,20K |
| 2026-08-27 | ¥2.149,00 | -0,05 % | ¥2.133,00 | ¥2.149,00 | ¥2.131,00 | 700 |
| 2026-08-26 | ¥2.150,00 | 0,00 % | ¥2.150,00 | ¥2.150,00 | ¥2.141,00 | 800 |
| 2026-08-25 | ¥2.150,00 | +0,70 % | ¥2.135,00 | ¥2.150,00 | ¥2.130,00 | 700 |
| 2026-08-24 | ¥2.135,00 | +0,23 % | ¥2.146,00 | ¥2.146,00 | ¥2.130,00 | 400 |
| 2026-08-21 | ¥2.130,00 | 0,00 % | ¥2.143,00 | ¥2.143,00 | ¥2.130,00 | 1,30K |
| 2026-08-20 | ¥2.130,00 | 0,00 % | ¥2.132,00 | ¥2.132,00 | ¥2.129,00 | 1,20K |
| 2026-08-19 | ¥2.130,00 | +0,28 % | ¥2.130,00 | ¥2.130,00 | ¥2.123,00 | 1,40K |
| 2026-08-18 | ¥2.124,00 | -0,33 % | ¥2.144,00 | ¥2.144,00 | ¥2.124,00 | 1,40K |
| 2026-08-17 | ¥2.131,00 | +0,38 % | ¥2.129,00 | ¥2.132,00 | ¥2.121,00 | 900 |
| 2026-08-14 | ¥2.123,00 | -0,42 % | ¥2.132,00 | ¥2.132,00 | ¥2.123,00 | 300 |
| 2026-08-13 | ¥2.132,00 | +0,90 % | ¥2.134,00 | ¥2.140,00 | ¥2.132,00 | 1,10K |
| 2026-08-12 | ¥2.113,00 | +0,09 % | ¥2.129,00 | ¥2.129,00 | ¥2.110,00 | 1,70K |
| 2026-08-10 | ¥2.111,00 | +0,52 % | ¥2.110,00 | ¥2.111,00 | ¥2.102,00 | 1,50K |
| 2026-08-07 | ¥2.100,00 | +0,62 % | ¥2.111,00 | ¥2.111,00 | ¥2.100,00 | 600 |
| 2026-08-06 | ¥2.087,00 | -0,24 % | ¥2.088,00 | ¥2.123,00 | ¥2.080,00 | 1,50K |
| 2026-08-05 | ¥2.092,00 | -0,52 % | ¥2.120,00 | ¥2.120,00 | ¥2.084,00 | 2,30K |
| 2026-08-04 | ¥2.103,00 | -0,33 % | ¥2.110,00 | ¥2.110,00 | ¥2.080,00 | 2,40K |
| 2026-08-03 | ¥2.110,00 | -0,19 % | ¥2.115,00 | ¥2.115,00 | ¥2.108,00 | 1,80K |
| 2026-07-31 | ¥2.114,00 | -0,05 % | ¥2.116,00 | ¥2.154,00 | ¥2.114,00 | 1,20K |
| 2026-07-30 | ¥2.115,00 | +0,05 % | ¥2.136,00 | ¥2.136,00 | ¥2.115,00 | 200 |
| 2026-07-29 | ¥2.114,00 | -0,80 % | ¥2.139,00 | ¥2.163,00 | ¥2.100,00 | 5,10K |
| 2026-07-28 | ¥2.131,00 | -1,80 % | ¥2.168,00 | ¥2.168,00 | ¥2.131,00 | 2,00K |
| 2026-07-27 | ¥2.170,00 | -4,74 % | ¥2.300,00 | ¥2.305,00 | ¥2.160,00 | 6,70K |
| 2026-07-24 | ¥2.278,00 | -1,04 % | ¥2.350,00 | ¥2.350,00 | ¥2.278,00 | 2,30K |
| 2026-07-23 | ¥2.302,00 | -0,52 % | ¥2.338,00 | ¥2.338,00 | ¥2.302,00 | 2,50K |
| 2026-07-22 | ¥2.314,00 | +1,36 % | ¥2.330,00 | ¥2.330,00 | ¥2.290,00 | 2,60K |
| 2026-07-21 | ¥2.283,00 | +2,01 % | ¥2.288,00 | ¥2.301,00 | ¥2.279,00 | 2,40K |
| 2026-07-17 | ¥2.238,00 | -1,89 % | ¥2.265,00 | ¥2.265,00 | ¥2.238,00 | 700 |
| 2026-07-16 | ¥2.281,00 | +0,04 % | ¥2.280,00 | ¥2.295,00 | ¥2.271,00 | 1,90K |
| 2026-07-15 | ¥2.280,00 | +0,48 % | ¥2.280,00 | ¥2.338,00 | ¥2.251,00 | 1,70K |
| 2026-07-14 | ¥2.269,00 | -0,57 % | ¥2.280,00 | ¥2.280,00 | ¥2.269,00 | 500 |
| 2026-07-13 | ¥2.282,00 | -0,78 % | ¥2.330,00 | ¥2.330,00 | ¥2.282,00 | 1,80K |
| 2026-07-10 | ¥2.300,00 | +0,70 % | ¥2.297,00 | ¥2.300,00 | ¥2.277,00 | 2,70K |
| 2026-07-09 | ¥2.284,00 | +3,12 % | ¥2.265,00 | ¥2.285,00 | ¥2.260,00 | 2,00K |
| 2026-07-08 | ¥2.215,00 | 0,00 % | ¥2.215,00 | ¥2.215,00 | ¥2.215,00 | 0 |
| 2026-07-07 | ¥2.215,00 | -2,42 % | ¥2.284,00 | ¥2.284,00 | ¥2.215,00 | 1,60K |
| 2026-07-06 | ¥2.270,00 | -1,18 % | ¥2.261,00 | ¥2.289,00 | ¥2.261,00 | 700 |
| 2026-07-03 | ¥2.297,00 | +2,13 % | ¥2.295,00 | ¥2.297,00 | ¥2.238,00 | 3,00K |
| 2026-07-02 | ¥2.249,00 | +0,67 % | ¥2.284,00 | ¥2.284,00 | ¥2.235,00 | 4,90K |
| 2026-07-01 | ¥2.234,00 | +0,40 % | ¥2.235,00 | ¥2.235,00 | ¥2.225,00 | 2,80K |
| 2026-06-30 | ¥2.225,00 | -0,18 % | ¥2.229,00 | ¥2.229,00 | ¥2.192,00 | 700 |
| 2026-06-29 | ¥2.229,00 | +1,73 % | ¥2.191,00 | ¥2.235,00 | ¥2.185,00 | 1,20K |
| 2026-06-26 | ¥2.191,00 | +0,27 % | ¥2.229,00 | ¥2.229,00 | ¥2.191,00 | 600 |
| 2026-06-25 | ¥2.185,00 | -0,68 % | ¥2.230,00 | ¥2.230,00 | ¥2.181,00 | 900 |
| 2026-06-24 | ¥2.200,00 | -0,45 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 200 |
| 2026-06-23 | ¥2.210,00 | +0,91 % | ¥2.198,00 | ¥2.210,00 | ¥2.180,00 | 2,10K |
| 2026-06-22 | ¥2.190,00 | -0,23 % | ¥2.196,00 | ¥2.197,00 | ¥2.180,00 | 1,50K |
| 2026-06-19 | ¥2.195,00 | -0,18 % | ¥2.209,00 | ¥2.209,00 | ¥2.195,00 | 1,30K |
| 2026-06-18 | ¥2.199,00 | +2,37 % | ¥2.170,00 | ¥2.202,00 | ¥2.152,00 | 1,50K |
| 2026-06-17 | ¥2.148,00 | +0,94 % | ¥2.148,00 | ¥2.148,00 | ¥2.148,00 | 100 |
| 2026-06-16 | ¥2.128,00 | -1,71 % | ¥2.170,00 | ¥2.171,00 | ¥2.081,00 | 14,90K |
| 2026-06-15 | ¥2.165,00 | -0,69 % | ¥2.185,00 | ¥2.185,00 | ¥2.165,00 | 600 |
| 2026-06-12 | ¥2.180,00 | -2,24 % | ¥2.180,00 | ¥2.180,00 | ¥2.180,00 | 100 |
| 2026-06-11 | ¥2.230,00 | +0,81 % | ¥2.230,00 | ¥2.230,00 | ¥2.210,00 | 1,10K |
| 2026-06-10 | ¥2.212,00 | -0,14 % | ¥2.218,00 | ¥2.225,00 | ¥2.207,00 | 1,20K |
| 2026-06-09 | ¥2.215,00 | +0,82 % | ¥2.227,00 | ¥2.227,00 | ¥2.208,00 | 1,40K |
| 2026-06-08 | ¥2.197,00 | +0,09 % | ¥2.156,00 | ¥2.200,00 | ¥2.156,00 | 500 |
| 2026-06-05 | ¥2.195,00 | +2,43 % | ¥2.144,00 | ¥2.210,00 | ¥2.144,00 | 900 |
| 2026-06-04 | ¥2.143,00 | -2,46 % | ¥2.151,00 | ¥2.170,00 | ¥2.143,00 | 1,00K |
| 2026-06-03 | ¥2.197,00 | +1,62 % | ¥2.197,00 | ¥2.197,00 | ¥2.151,00 | 1,10K |
| 2026-06-02 | ¥2.162,00 | -2,39 % | ¥2.224,00 | ¥2.224,00 | ¥2.150,00 | 1,20K |
| 2026-06-01 | ¥2.215,00 | -2,12 % | ¥2.263,00 | ¥2.263,00 | ¥2.181,00 | 3,70K |
| 2026-05-29 | ¥2.263,00 | +9,17 % | ¥2.073,00 | ¥2.263,00 | ¥2.073,00 | 15,40K |
| 2026-05-28 | ¥2.073,00 | -1,43 % | ¥2.080,00 | ¥2.081,00 | ¥2.073,00 | 1,40K |
| 2026-05-27 | ¥2.103,00 | -0,05 % | ¥2.104,00 | ¥2.104,00 | ¥2.103,00 | 300 |
| 2026-05-26 | ¥2.104,00 | -0,28 % | ¥2.103,00 | ¥2.105,00 | ¥2.103,00 | 1,00K |
| 2026-05-25 | ¥2.110,00 | -0,94 % | ¥2.130,00 | ¥2.130,00 | ¥2.110,00 | 1,60K |