SMC Corporation 6273
TSE · Japan · Produzierendes Gewerbe
¥73.970,00+550,00 (+0,75 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥73.420,00 | +1,80 % | ¥72.120,00 | ¥73.420,00 | ¥71.440,00 | 418,00K |
| 2026-09-30 | ¥72.120,00 | +2,20 % | ¥71.770,00 | ¥72.500,00 | ¥70.560,00 | 368,10K |
| 2026-09-29 | ¥70.570,00 | +1,00 % | ¥69.380,00 | ¥70.840,00 | ¥68.760,00 | 396,60K |
| 2026-09-28 | ¥69.870,00 | +0,36 % | ¥70.200,00 | ¥71.400,00 | ¥69.650,00 | 323,30K |
| 2026-09-25 | ¥69.620,00 | +1,62 % | ¥68.510,00 | ¥69.780,00 | ¥68.050,00 | 289,80K |
| 2026-09-24 | ¥68.510,00 | +3,29 % | ¥67.300,00 | ¥68.770,00 | ¥67.000,00 | 343,50K |
| 2026-09-18 | ¥66.330,00 | -0,30 % | ¥66.880,00 | ¥67.130,00 | ¥65.960,00 | 432,20K |
| 2026-09-17 | ¥66.530,00 | -1,95 % | ¥68.570,00 | ¥68.980,00 | ¥66.250,00 | 200,50K |
| 2026-09-16 | ¥67.850,00 | +1,45 % | ¥66.580,00 | ¥68.180,00 | ¥66.510,00 | 211,40K |
| 2026-09-15 | ¥66.880,00 | -0,74 % | ¥66.050,00 | ¥67.440,00 | ¥66.030,00 | 304,50K |
| 2026-09-14 | ¥67.380,00 | -1,14 % | ¥67.160,00 | ¥67.780,00 | ¥66.570,00 | 172,40K |
| 2026-09-11 | ¥68.160,00 | +0,71 % | ¥65.010,00 | ¥68.160,00 | ¥64.650,00 | 305,40K |
| 2026-09-10 | ¥67.680,00 | -0,31 % | ¥68.890,00 | ¥68.890,00 | ¥67.290,00 | 200,20K |
| 2026-09-09 | ¥67.890,00 | +3,41 % | ¥66.650,00 | ¥68.790,00 | ¥66.090,00 | 321,10K |
| 2026-09-08 | ¥65.650,00 | -4,29 % | ¥67.680,00 | ¥68.360,00 | ¥65.650,00 | 203,40K |
| 2026-09-07 | ¥68.590,00 | +2,16 % | ¥68.850,00 | ¥69.550,00 | ¥68.320,00 | 212,80K |
| 2026-09-04 | ¥67.140,00 | +0,18 % | ¥66.980,00 | ¥67.770,00 | ¥66.730,00 | 182,70K |
| 2026-09-03 | ¥67.020,00 | +0,78 % | ¥66.700,00 | ¥67.620,00 | ¥65.970,00 | 259,80K |
| 2026-09-02 | ¥66.500,00 | -4,80 % | ¥68.250,00 | ¥68.250,00 | ¥66.500,00 | 300,80K |
| 2026-09-01 | ¥69.850,00 | -1,22 % | ¥69.310,00 | ¥70.470,00 | ¥69.310,00 | 205,70K |
| 2026-08-31 | ¥70.710,00 | +0,58 % | ¥68.920,00 | ¥70.710,00 | ¥68.290,00 | 396,10K |
| 2026-08-28 | ¥70.300,00 | -1,01 % | ¥71.020,00 | ¥71.490,00 | ¥70.120,00 | 203,10K |
| 2026-08-27 | ¥71.020,00 | -0,70 % | ¥72.590,00 | ¥72.750,00 | ¥70.250,00 | 149,10K |
| 2026-08-26 | ¥71.520,00 | -0,79 % | ¥72.090,00 | ¥72.090,00 | ¥70.450,00 | 144,10K |
| 2026-08-25 | ¥72.090,00 | +0,40 % | ¥70.300,00 | ¥72.390,00 | ¥68.920,00 | 259,70K |
| 2026-08-24 | ¥71.800,00 | +1,00 % | ¥72.590,00 | ¥73.440,00 | ¥70.930,00 | 286,10K |
| 2026-08-21 | ¥71.090,00 | +0,57 % | ¥69.810,00 | ¥71.540,00 | ¥69.500,00 | 270,90K |
| 2026-08-20 | ¥70.690,00 | -0,31 % | ¥70.910,00 | ¥70.950,00 | ¥69.100,00 | 360,30K |
| 2026-08-19 | ¥70.910,00 | -5,70 % | ¥70.700,00 | ¥72.640,00 | ¥70.500,00 | 395,80K |
| 2026-08-18 | ¥75.200,00 | -3,11 % | ¥77.420,00 | ¥77.960,00 | ¥73.790,00 | 289,70K |
| 2026-08-17 | ¥77.610,00 | +1,54 % | ¥76.450,00 | ¥77.740,00 | ¥75.380,00 | 246,30K |
| 2026-08-14 | ¥76.430,00 | -1,16 % | ¥77.330,00 | ¥78.320,00 | ¥76.000,00 | 328,90K |
| 2026-08-13 | ¥77.330,00 | -1,26 % | ¥79.820,00 | ¥79.990,00 | ¥76.730,00 | 450,00K |
| 2026-08-12 | ¥78.320,00 | -0,03 % | ¥77.500,00 | ¥78.320,00 | ¥76.440,00 | 232,00K |
| 2026-08-10 | ¥78.340,00 | +5,59 % | ¥76.910,00 | ¥79.100,00 | ¥76.110,00 | 508,50K |
| 2026-08-07 | ¥74.190,00 | -1,54 % | ¥74.660,00 | ¥82.580,00 | ¥72.190,00 | 774,90K |
| 2026-08-06 | ¥75.350,00 | -0,58 % | ¥74.890,00 | ¥76.120,00 | ¥74.000,00 | 309,80K |
| 2026-08-05 | ¥75.790,00 | +2,91 % | ¥75.160,00 | ¥76.020,00 | ¥74.130,00 | 257,40K |
| 2026-08-04 | ¥73.650,00 | +3,76 % | ¥71.740,00 | ¥73.890,00 | ¥71.240,00 | 287,70K |
| 2026-08-03 | ¥70.980,00 | +0,71 % | ¥69.420,00 | ¥71.390,00 | ¥67.650,00 | 262,10K |
| 2026-07-31 | ¥70.480,00 | +6,53 % | ¥69.520,00 | ¥71.550,00 | ¥68.660,00 | 330,30K |
| 2026-07-30 | ¥66.160,00 | +1,89 % | ¥63.930,00 | ¥66.920,00 | ¥63.930,00 | 194,70K |
| 2026-07-29 | ¥64.930,00 | -0,40 % | ¥66.800,00 | ¥67.620,00 | ¥62.840,00 | 341,50K |
| 2026-07-28 | ¥65.190,00 | -9,21 % | ¥68.800,00 | ¥69.280,00 | ¥65.190,00 | 326,90K |
| 2026-07-27 | ¥71.800,00 | +1,17 % | ¥71.010,00 | ¥72.360,00 | ¥70.930,00 | 189,30K |
| 2026-07-24 | ¥70.970,00 | -2,73 % | ¥71.600,00 | ¥72.410,00 | ¥70.680,00 | 213,60K |
| 2026-07-23 | ¥72.960,00 | +1,54 % | ¥71.980,00 | ¥73.400,00 | ¥71.980,00 | 196,60K |
| 2026-07-22 | ¥71.850,00 | +1,97 % | ¥72.140,00 | ¥73.030,00 | ¥71.850,00 | 242,10K |
| 2026-07-21 | ¥70.460,00 | +1,78 % | ¥69.220,00 | ¥70.680,00 | ¥67.930,00 | 253,40K |
| 2026-07-17 | ¥69.230,00 | -5,72 % | ¥71.930,00 | ¥72.880,00 | ¥67.250,00 | 427,20K |
| 2026-07-16 | ¥73.430,00 | -2,09 % | ¥74.000,00 | ¥74.810,00 | ¥72.620,00 | 197,50K |
| 2026-07-15 | ¥75.000,00 | +3,22 % | ¥74.010,00 | ¥75.200,00 | ¥73.140,00 | 205,00K |
| 2026-07-14 | ¥72.660,00 | -1,57 % | ¥71.600,00 | ¥72.950,00 | ¥70.160,00 | 358,20K |
| 2026-07-13 | ¥73.820,00 | -2,32 % | ¥75.580,00 | ¥76.500,00 | ¥72.630,00 | 299,50K |
| 2026-07-10 | ¥75.570,00 | +4,93 % | ¥73.520,00 | ¥76.440,00 | ¥73.270,00 | 366,40K |
| 2026-07-09 | ¥72.020,00 | +2,16 % | ¥71.390,00 | ¥72.500,00 | ¥71.010,00 | 241,40K |
| 2026-07-08 | ¥70.500,00 | -2,81 % | ¥71.270,00 | ¥72.330,00 | ¥69.460,00 | 287,20K |
| 2026-07-07 | ¥72.540,00 | -4,29 % | ¥75.770,00 | ¥76.360,00 | ¥72.540,00 | 297,20K |
| 2026-07-06 | ¥75.790,00 | -0,01 % | ¥76.500,00 | ¥77.260,00 | ¥74.940,00 | 273,70K |
| 2026-07-03 | ¥75.800,00 | +4,29 % | ¥72.680,00 | ¥76.280,00 | ¥71.140,00 | 438,90K |
| 2026-07-02 | ¥72.680,00 | -3,34 % | ¥72.960,00 | ¥73.870,00 | ¥71.860,00 | 407,80K |
| 2026-07-01 | ¥75.190,00 | +5,49 % | ¥72.830,00 | ¥75.690,00 | ¥72.650,00 | 270,60K |
| 2026-06-30 | ¥71.280,00 | +1,18 % | ¥71.460,00 | ¥72.500,00 | ¥70.760,00 | 253,70K |
| 2026-06-29 | ¥70.450,00 | -1,65 % | ¥71.780,00 | ¥71.780,00 | ¥69.520,00 | 205,10K |
| 2026-06-26 | ¥71.630,00 | -1,78 % | ¥72.070,00 | ¥73.460,00 | ¥70.270,00 | 258,70K |
| 2026-06-25 | ¥72.930,00 | +5,50 % | ¥71.220,00 | ¥73.490,00 | ¥70.630,00 | 250,40K |
| 2026-06-24 | ¥69.130,00 | -3,08 % | ¥71.230,00 | ¥71.290,00 | ¥68.440,00 | 280,50K |
| 2026-06-23 | ¥71.330,00 | -3,92 % | ¥74.260,00 | ¥74.550,00 | ¥71.220,00 | 301,10K |
| 2026-06-22 | ¥74.240,00 | +1,92 % | ¥72.110,00 | ¥74.980,00 | ¥72.070,00 | 222,80K |
| 2026-06-19 | ¥72.840,00 | +0,33 % | ¥74.100,00 | ¥74.660,00 | ¥72.600,00 | 543,90K |
| 2026-06-18 | ¥72.600,00 | 0,00 % | ¥72.850,00 | ¥73.580,00 | ¥72.250,00 | 317,80K |
| 2026-06-17 | ¥72.600,00 | +5,17 % | ¥70.450,00 | ¥72.760,00 | ¥70.450,00 | 330,20K |
| 2026-06-16 | ¥69.030,00 | -1,57 % | ¥69.410,00 | ¥70.480,00 | ¥68.420,00 | 275,90K |
| 2026-06-15 | ¥70.130,00 | +7,05 % | ¥68.170,00 | ¥70.430,00 | ¥67.650,00 | 355,70K |
| 2026-06-12 | ¥65.510,00 | +5,80 % | ¥65.920,00 | ¥67.040,00 | ¥65.400,00 | 429,20K |
| 2026-06-11 | ¥61.920,00 | +0,13 % | ¥59.000,00 | ¥62.270,00 | ¥58.310,00 | 362,20K |
| 2026-06-10 | ¥61.840,00 | -1,02 % | ¥60.490,00 | ¥61.840,00 | ¥60.060,00 | 252,70K |
| 2026-06-09 | ¥62.480,00 | +0,43 % | ¥63.600,00 | ¥63.760,00 | ¥61.310,00 | 303,30K |
| 2026-06-08 | ¥62.210,00 | -4,67 % | ¥62.040,00 | ¥62.820,00 | ¥61.150,00 | 315,70K |
| 2026-06-05 | ¥65.260,00 | +0,29 % | ¥64.660,00 | ¥65.540,00 | ¥63.690,00 | 253,80K |
| 2026-06-04 | ¥65.070,00 | +1,67 % | ¥65.560,00 | ¥66.000,00 | ¥64.120,00 | 274,60K |
| 2026-06-03 | ¥64.000,00 | +0,50 % | ¥63.890,00 | ¥66.210,00 | ¥63.890,00 | 331,90K |
| 2026-06-02 | ¥63.680,00 | -4,27 % | ¥65.830,00 | ¥65.960,00 | ¥63.460,00 | 300,30K |
| 2026-06-01 | ¥66.520,00 | -3,75 % | ¥68.700,00 | ¥68.860,00 | ¥66.340,00 | 291,90K |
| 2026-05-29 | ¥69.110,00 | +1,81 % | ¥68.880,00 | ¥70.050,00 | ¥67.550,00 | 731,10K |
| 2026-05-28 | ¥67.880,00 | +2,12 % | ¥66.650,00 | ¥69.390,00 | ¥65.980,00 | 465,10K |
| 2026-05-27 | ¥66.470,00 | -0,73 % | ¥66.650,00 | ¥68.860,00 | ¥66.450,00 | 379,00K |
| 2026-05-26 | ¥66.960,00 | +0,04 % | ¥67.400,00 | ¥68.660,00 | ¥66.700,00 | 283,80K |
| 2026-05-25 | ¥66.930,00 | +1,00 % | ¥66.430,00 | ¥67.120,00 | ¥65.030,00 | 499,80K |
| 2026-05-22 | ¥66.270,00 | +2,32 % | ¥65.620,00 | ¥66.590,00 | ¥64.390,00 | 510,00K |