SiriusVision Co., Ltd. 6276
TSE · Japan · Produzierendes Gewerbe
¥345,00-2,00 (-0,58 %)
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 | ¥347,00 | -1,42 % | ¥352,00 | ¥352,00 | ¥347,00 | 16,80K |
| 2026-09-30 | ¥352,00 | -0,28 % | ¥354,00 | ¥360,00 | ¥343,00 | 35,90K |
| 2026-09-29 | ¥353,00 | -1,40 % | ¥359,00 | ¥359,00 | ¥352,00 | 14,90K |
| 2026-09-28 | ¥358,00 | -0,56 % | ¥363,00 | ¥365,00 | ¥356,00 | 21,60K |
| 2026-09-25 | ¥360,00 | -3,23 % | ¥374,00 | ¥375,00 | ¥360,00 | 28,20K |
| 2026-09-24 | ¥372,00 | +3,33 % | ¥360,00 | ¥373,00 | ¥360,00 | 31,20K |
| 2026-09-18 | ¥360,00 | -0,28 % | ¥361,00 | ¥362,00 | ¥359,00 | 12,20K |
| 2026-09-17 | ¥361,00 | +1,12 % | ¥360,00 | ¥366,00 | ¥359,00 | 25,80K |
| 2026-09-16 | ¥357,00 | -1,92 % | ¥364,00 | ¥366,00 | ¥351,00 | 27,30K |
| 2026-09-15 | ¥364,00 | -0,55 % | ¥367,00 | ¥372,00 | ¥364,00 | 19,10K |
| 2026-09-14 | ¥366,00 | +3,98 % | ¥354,00 | ¥366,00 | ¥349,00 | 35,80K |
| 2026-09-11 | ¥352,00 | -4,61 % | ¥369,00 | ¥369,00 | ¥350,00 | 56,60K |
| 2026-09-10 | ¥369,00 | -0,27 % | ¥366,00 | ¥377,00 | ¥365,00 | 21,30K |
| 2026-09-09 | ¥370,00 | +1,09 % | ¥367,00 | ¥378,00 | ¥363,00 | 33,40K |
| 2026-09-08 | ¥366,00 | -2,66 % | ¥377,00 | ¥380,00 | ¥361,00 | 96,80K |
| 2026-09-07 | ¥376,00 | -2,34 % | ¥381,00 | ¥388,00 | ¥369,00 | 146,80K |
| 2026-09-04 | ¥385,00 | +4,62 % | ¥369,00 | ¥385,00 | ¥368,00 | 82,50K |
| 2026-09-03 | ¥368,00 | +4,25 % | ¥352,00 | ¥381,00 | ¥349,00 | 81,60K |
| 2026-09-02 | ¥353,00 | -0,28 % | ¥351,00 | ¥355,00 | ¥341,00 | 62,90K |
| 2026-09-01 | ¥354,00 | -4,84 % | ¥368,00 | ¥369,00 | ¥353,00 | 79,00K |
| 2026-08-31 | ¥372,00 | +3,91 % | ¥361,00 | ¥394,00 | ¥361,00 | 220,80K |
| 2026-08-28 | ¥358,00 | +1,42 % | ¥350,00 | ¥360,00 | ¥350,00 | 61,20K |
| 2026-08-27 | ¥353,00 | +3,82 % | ¥346,00 | ¥367,00 | ¥345,00 | 112,80K |
| 2026-08-26 | ¥340,00 | -10,99 % | ¥382,00 | ¥383,00 | ¥334,00 | 258,90K |
| 2026-08-25 | ¥382,00 | -3,05 % | ¥382,00 | ¥386,00 | ¥369,00 | 138,50K |
| 2026-08-24 | ¥394,00 | +7,65 % | ¥379,00 | ¥406,00 | ¥366,00 | 366,70K |
| 2026-08-21 | ¥366,00 | -9,63 % | ¥405,00 | ¥425,00 | ¥364,00 | 409,90K |
| 2026-08-20 | ¥405,00 | +1,25 % | ¥403,00 | ¥421,00 | ¥390,00 | 234,90K |
| 2026-08-19 | ¥400,00 | -5,88 % | ¥424,00 | ¥452,00 | ¥389,00 | 735,50K |
| 2026-08-18 | ¥425,00 | +11,26 % | ¥390,00 | ¥452,00 | ¥380,00 | 1,59M |
| 2026-08-17 | ¥382,00 | +6,70 % | ¥334,00 | ¥422,00 | ¥333,00 | 1,26M |
| 2026-08-14 | ¥358,00 | +0,56 % | ¥351,00 | ¥361,00 | ¥340,00 | 132,10K |
| 2026-08-13 | ¥356,00 | +10,56 % | ¥323,00 | ¥356,00 | ¥323,00 | 129,60K |
| 2026-08-12 | ¥322,00 | -0,92 % | ¥325,00 | ¥328,00 | ¥320,00 | 29,40K |
| 2026-08-10 | ¥325,00 | +1,25 % | ¥323,00 | ¥333,00 | ¥318,00 | 30,90K |
| 2026-08-07 | ¥321,00 | +0,31 % | ¥321,00 | ¥322,00 | ¥315,00 | 13,30K |
| 2026-08-06 | ¥320,00 | +3,90 % | ¥308,00 | ¥325,00 | ¥308,00 | 42,00K |
| 2026-08-05 | ¥308,00 | +0,98 % | ¥309,00 | ¥309,00 | ¥302,00 | 15,00K |
| 2026-08-04 | ¥305,00 | -0,97 % | ¥305,00 | ¥307,00 | ¥303,00 | 7,80K |
| 2026-08-03 | ¥308,00 | +1,65 % | ¥303,00 | ¥308,00 | ¥298,00 | 29,20K |
| 2026-07-31 | ¥303,00 | +2,02 % | ¥300,00 | ¥304,00 | ¥299,00 | 10,20K |
| 2026-07-30 | ¥297,00 | 0,00 % | ¥296,00 | ¥300,00 | ¥292,00 | 15,40K |
| 2026-07-29 | ¥297,00 | -1,98 % | ¥303,00 | ¥304,00 | ¥297,00 | 28,70K |
| 2026-07-28 | ¥303,00 | -1,62 % | ¥308,00 | ¥310,00 | ¥303,00 | 31,30K |
| 2026-07-27 | ¥308,00 | -0,65 % | ¥307,00 | ¥312,00 | ¥306,00 | 21,90K |
| 2026-07-24 | ¥310,00 | +1,97 % | ¥305,00 | ¥313,00 | ¥305,00 | 13,50K |
| 2026-07-23 | ¥304,00 | -1,30 % | ¥309,00 | ¥309,00 | ¥304,00 | 15,00K |
| 2026-07-22 | ¥308,00 | -1,28 % | ¥305,00 | ¥309,00 | ¥305,00 | 15,00K |
| 2026-07-21 | ¥312,00 | +0,97 % | ¥310,00 | ¥312,00 | ¥309,00 | 7,20K |
| 2026-07-17 | ¥309,00 | -3,44 % | ¥318,00 | ¥318,00 | ¥306,00 | 46,20K |
| 2026-07-16 | ¥320,00 | +0,63 % | ¥317,00 | ¥321,00 | ¥316,00 | 15,90K |
| 2026-07-15 | ¥318,00 | +0,63 % | ¥315,00 | ¥320,00 | ¥315,00 | 7,40K |
| 2026-07-14 | ¥316,00 | -1,56 % | ¥320,00 | ¥324,00 | ¥314,00 | 18,30K |
| 2026-07-13 | ¥321,00 | +0,31 % | ¥318,00 | ¥332,00 | ¥318,00 | 64,10K |
| 2026-07-10 | ¥320,00 | +2,89 % | ¥318,00 | ¥325,00 | ¥312,00 | 50,30K |
| 2026-07-09 | ¥311,00 | -0,96 % | ¥312,00 | ¥315,00 | ¥308,00 | 13,10K |
| 2026-07-08 | ¥314,00 | -0,95 % | ¥320,00 | ¥322,00 | ¥312,00 | 43,00K |
| 2026-07-07 | ¥317,00 | +3,26 % | ¥310,00 | ¥317,00 | ¥307,00 | 14,00K |
| 2026-07-06 | ¥307,00 | +0,33 % | ¥306,00 | ¥313,00 | ¥306,00 | 11,60K |
| 2026-07-03 | ¥306,00 | -1,29 % | ¥310,00 | ¥311,00 | ¥301,00 | 31,00K |
| 2026-07-02 | ¥310,00 | -2,82 % | ¥318,00 | ¥324,00 | ¥310,00 | 69,50K |
| 2026-07-01 | ¥319,00 | -0,93 % | ¥325,00 | ¥325,00 | ¥317,00 | 32,90K |
| 2026-06-30 | ¥322,00 | +2,88 % | ¥321,00 | ¥327,00 | ¥314,00 | 65,00K |
| 2026-06-29 | ¥313,00 | +1,95 % | ¥310,00 | ¥324,00 | ¥309,00 | 85,30K |
| 2026-06-26 | ¥307,00 | +0,33 % | ¥305,00 | ¥320,00 | ¥298,00 | 84,90K |
| 2026-06-25 | ¥306,00 | -3,16 % | ¥324,00 | ¥329,00 | ¥306,00 | 126,60K |
| 2026-06-24 | ¥316,00 | +5,33 % | ¥308,00 | ¥332,00 | ¥301,00 | 221,10K |
| 2026-06-23 | ¥300,00 | -0,99 % | ¥308,00 | ¥318,00 | ¥300,00 | 47,30K |
| 2026-06-22 | ¥303,00 | +4,84 % | ¥287,00 | ¥307,00 | ¥283,00 | 28,70K |
| 2026-06-19 | ¥289,00 | -1,70 % | ¥295,00 | ¥295,00 | ¥283,00 | 19,40K |
| 2026-06-18 | ¥294,00 | +1,03 % | ¥295,00 | ¥295,00 | ¥285,00 | 29,50K |
| 2026-06-17 | ¥291,00 | +1,39 % | ¥287,00 | ¥296,00 | ¥282,00 | 34,00K |
| 2026-06-16 | ¥287,00 | +3,99 % | ¥274,00 | ¥288,00 | ¥274,00 | 30,90K |
| 2026-06-15 | ¥276,00 | 0,00 % | ¥278,00 | ¥280,00 | ¥275,00 | 41,40K |
| 2026-06-12 | ¥276,00 | -1,08 % | ¥281,00 | ¥294,00 | ¥272,00 | 75,60K |
| 2026-06-11 | ¥279,00 | +3,72 % | ¥269,00 | ¥302,00 | ¥266,00 | 264,80K |
| 2026-06-10 | ¥269,00 | -1,47 % | ¥270,00 | ¥276,00 | ¥264,00 | 80,30K |
| 2026-06-09 | ¥273,00 | -4,21 % | ¥285,00 | ¥285,00 | ¥271,00 | 45,60K |
| 2026-06-08 | ¥285,00 | -5,00 % | ¥285,00 | ¥292,00 | ¥277,00 | 111,50K |
| 2026-06-05 | ¥300,00 | +6,76 % | ¥282,00 | ¥302,00 | ¥282,00 | 45,50K |
| 2026-06-04 | ¥281,00 | -3,44 % | ¥291,00 | ¥296,00 | ¥280,00 | 134,10K |
| 2026-06-03 | ¥291,00 | -1,02 % | ¥293,00 | ¥301,00 | ¥291,00 | 61,20K |
| 2026-06-02 | ¥294,00 | -1,34 % | ¥293,00 | ¥297,00 | ¥292,00 | 32,70K |
| 2026-06-01 | ¥298,00 | -1,97 % | ¥301,00 | ¥303,00 | ¥289,00 | 126,60K |
| 2026-05-29 | ¥304,00 | 0,00 % | ¥308,00 | ¥309,00 | ¥303,00 | 39,40K |
| 2026-05-28 | ¥304,00 | -1,30 % | ¥310,00 | ¥314,00 | ¥301,00 | 78,00K |
| 2026-05-27 | ¥308,00 | -5,52 % | ¥326,00 | ¥328,00 | ¥308,00 | 122,20K |
| 2026-05-26 | ¥326,00 | -1,21 % | ¥331,00 | ¥337,00 | ¥323,00 | 154,60K |
| 2026-05-25 | ¥330,00 | +4,43 % | ¥320,00 | ¥332,00 | ¥314,00 | 163,20K |
| 2026-05-22 | ¥316,00 | +2,27 % | ¥317,00 | ¥317,00 | ¥308,00 | 111,70K |