Seiko Corporation 6286
TSE · Japan · Produzierendes Gewerbe
¥1.512,00-7,00 (-0,46 %)
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 | ¥1.512,00 | -0,46 % | ¥1.530,00 | ¥1.530,00 | ¥1.494,00 | 6,30K |
| 2026-10-01 | ¥1.519,00 | +0,07 % | ¥1.519,00 | ¥1.530,00 | ¥1.519,00 | 900 |
| 2026-09-30 | ¥1.518,00 | -0,13 % | ¥1.520,00 | ¥1.531,00 | ¥1.518,00 | 1,90K |
| 2026-09-29 | ¥1.520,00 | +0,33 % | ¥1.520,00 | ¥1.520,00 | ¥1.517,00 | 2,40K |
| 2026-09-28 | ¥1.515,00 | +0,66 % | ¥1.505,00 | ¥1.521,00 | ¥1.505,00 | 5,10K |
| 2026-09-25 | ¥1.505,00 | +0,60 % | ¥1.501,00 | ¥1.505,00 | ¥1.501,00 | 1,30K |
| 2026-09-24 | ¥1.496,00 | -0,73 % | ¥1.512,00 | ¥1.513,00 | ¥1.495,00 | 4,50K |
| 2026-09-18 | ¥1.507,00 | -1,18 % | ¥1.520,00 | ¥1.520,00 | ¥1.507,00 | 3,00K |
| 2026-09-17 | ¥1.525,00 | +2,14 % | ¥1.493,00 | ¥1.525,00 | ¥1.493,00 | 3,10K |
| 2026-09-16 | ¥1.493,00 | +0,95 % | ¥1.485,00 | ¥1.500,00 | ¥1.484,00 | 1,40K |
| 2026-09-15 | ¥1.479,00 | +0,68 % | ¥1.469,00 | ¥1.479,00 | ¥1.468,00 | 1,40K |
| 2026-09-14 | ¥1.469,00 | -1,08 % | ¥1.480,00 | ¥1.480,00 | ¥1.452,00 | 1,70K |
| 2026-09-11 | ¥1.485,00 | -0,13 % | ¥1.487,00 | ¥1.487,00 | ¥1.463,00 | 1,80K |
| 2026-09-10 | ¥1.487,00 | -0,20 % | ¥1.496,00 | ¥1.496,00 | ¥1.486,00 | 1,20K |
| 2026-09-09 | ¥1.490,00 | -1,26 % | ¥1.505,00 | ¥1.505,00 | ¥1.490,00 | 3,10K |
| 2026-09-08 | ¥1.509,00 | -0,98 % | ¥1.527,00 | ¥1.527,00 | ¥1.495,00 | 4,50K |
| 2026-09-07 | ¥1.524,00 | -1,17 % | ¥1.541,00 | ¥1.541,00 | ¥1.524,00 | 2,40K |
| 2026-09-04 | ¥1.542,00 | +0,92 % | ¥1.543,00 | ¥1.553,00 | ¥1.540,00 | 2,90K |
| 2026-09-03 | ¥1.528,00 | +1,93 % | ¥1.498,00 | ¥1.534,00 | ¥1.498,00 | 6,70K |
| 2026-09-02 | ¥1.499,00 | -0,86 % | ¥1.512,00 | ¥1.512,00 | ¥1.499,00 | 1,70K |
| 2026-09-01 | ¥1.512,00 | +0,07 % | ¥1.510,00 | ¥1.512,00 | ¥1.507,00 | 2,50K |
| 2026-08-31 | ¥1.511,00 | -0,26 % | ¥1.500,00 | ¥1.511,00 | ¥1.499,00 | 5,20K |
| 2026-08-28 | ¥1.515,00 | +0,60 % | ¥1.501,00 | ¥1.515,00 | ¥1.500,00 | 2,90K |
| 2026-08-27 | ¥1.506,00 | +0,40 % | ¥1.499,00 | ¥1.528,00 | ¥1.496,00 | 7,00K |
| 2026-08-26 | ¥1.500,00 | -0,33 % | ¥1.503,00 | ¥1.503,00 | ¥1.493,00 | 5,50K |
| 2026-08-25 | ¥1.505,00 | +0,94 % | ¥1.491,00 | ¥1.505,00 | ¥1.491,00 | 2,90K |
| 2026-08-24 | ¥1.491,00 | +3,47 % | ¥1.441,00 | ¥1.491,00 | ¥1.441,00 | 4,70K |
| 2026-08-21 | ¥1.441,00 | -0,96 % | ¥1.454,00 | ¥1.454,00 | ¥1.441,00 | 1,90K |
| 2026-08-20 | ¥1.455,00 | +1,68 % | ¥1.440,00 | ¥1.456,00 | ¥1.440,00 | 1,40K |
| 2026-08-19 | ¥1.431,00 | -1,85 % | ¥1.450,00 | ¥1.458,00 | ¥1.430,00 | 9,90K |
| 2026-08-18 | ¥1.458,00 | -0,14 % | ¥1.464,00 | ¥1.465,00 | ¥1.451,00 | 2,60K |
| 2026-08-17 | ¥1.460,00 | +0,48 % | ¥1.453,00 | ¥1.461,00 | ¥1.445,00 | 6,00K |
| 2026-08-14 | ¥1.453,00 | +0,21 % | ¥1.440,00 | ¥1.455,00 | ¥1.440,00 | 3,50K |
| 2026-08-13 | ¥1.450,00 | -2,09 % | ¥1.476,00 | ¥1.476,00 | ¥1.426,00 | 11,50K |
| 2026-08-12 | ¥1.481,00 | -0,80 % | ¥1.523,00 | ¥1.523,00 | ¥1.481,00 | 7,70K |
| 2026-08-10 | ¥1.493,00 | +2,97 % | ¥1.470,00 | ¥1.493,00 | ¥1.457,00 | 7,40K |
| 2026-08-07 | ¥1.450,00 | +2,84 % | ¥1.412,00 | ¥1.450,00 | ¥1.412,00 | 3,80K |
| 2026-08-06 | ¥1.410,00 | +0,21 % | ¥1.416,00 | ¥1.418,00 | ¥1.405,00 | 4,00K |
| 2026-08-05 | ¥1.407,00 | -0,50 % | ¥1.414,00 | ¥1.422,00 | ¥1.401,00 | 7,50K |
| 2026-08-04 | ¥1.414,00 | -0,35 % | ¥1.419,00 | ¥1.419,00 | ¥1.402,00 | 4,30K |
| 2026-08-03 | ¥1.419,00 | +1,87 % | ¥1.400,00 | ¥1.419,00 | ¥1.397,00 | 3,70K |
| 2026-07-31 | ¥1.393,00 | +0,51 % | ¥1.400,00 | ¥1.416,00 | ¥1.392,00 | 2,00K |
| 2026-07-30 | ¥1.386,00 | +1,24 % | ¥1.381,00 | ¥1.395,00 | ¥1.381,00 | 4,60K |
| 2026-07-29 | ¥1.369,00 | -0,22 % | ¥1.373,00 | ¥1.373,00 | ¥1.364,00 | 5,10K |
| 2026-07-28 | ¥1.372,00 | -0,80 % | ¥1.373,00 | ¥1.376,00 | ¥1.362,00 | 4,20K |
| 2026-07-27 | ¥1.383,00 | +0,44 % | ¥1.370,00 | ¥1.383,00 | ¥1.367,00 | 9,40K |
| 2026-07-24 | ¥1.377,00 | +0,51 % | ¥1.374,00 | ¥1.378,00 | ¥1.370,00 | 2,70K |
| 2026-07-23 | ¥1.370,00 | -0,80 % | ¥1.375,00 | ¥1.380,00 | ¥1.358,00 | 10,40K |
| 2026-07-22 | ¥1.381,00 | +0,07 % | ¥1.382,00 | ¥1.382,00 | ¥1.370,00 | 7,40K |
| 2026-07-21 | ¥1.380,00 | -0,93 % | ¥1.392,00 | ¥1.392,00 | ¥1.369,00 | 7,30K |
| 2026-07-17 | ¥1.393,00 | -0,36 % | ¥1.398,00 | ¥1.398,00 | ¥1.382,00 | 2,90K |
| 2026-07-16 | ¥1.398,00 | +1,75 % | ¥1.380,00 | ¥1.398,00 | ¥1.376,00 | 2,50K |
| 2026-07-15 | ¥1.374,00 | +0,29 % | ¥1.375,00 | ¥1.381,00 | ¥1.374,00 | 2,60K |
| 2026-07-14 | ¥1.370,00 | +0,88 % | ¥1.363,00 | ¥1.375,00 | ¥1.361,00 | 3,90K |
| 2026-07-13 | ¥1.358,00 | +0,59 % | ¥1.363,00 | ¥1.363,00 | ¥1.355,00 | 2,90K |
| 2026-07-10 | ¥1.350,00 | -0,37 % | ¥1.360,00 | ¥1.364,00 | ¥1.348,00 | 4,40K |
| 2026-07-09 | ¥1.355,00 | -0,37 % | ¥1.368,00 | ¥1.368,00 | ¥1.345,00 | 3,30K |
| 2026-07-08 | ¥1.360,00 | -0,22 % | ¥1.361,00 | ¥1.373,00 | ¥1.352,00 | 3,90K |
| 2026-07-07 | ¥1.363,00 | +0,22 % | ¥1.360,00 | ¥1.369,00 | ¥1.360,00 | 3,20K |
| 2026-07-06 | ¥1.360,00 | +0,15 % | ¥1.360,00 | ¥1.370,00 | ¥1.355,00 | 7,00K |
| 2026-07-03 | ¥1.358,00 | 0,00 % | ¥1.361,00 | ¥1.362,00 | ¥1.349,00 | 3,30K |
| 2026-07-02 | ¥1.358,00 | +0,82 % | ¥1.346,00 | ¥1.361,00 | ¥1.345,00 | 6,80K |
| 2026-07-01 | ¥1.347,00 | -1,32 % | ¥1.365,00 | ¥1.365,00 | ¥1.319,00 | 14,00K |
| 2026-06-30 | ¥1.365,00 | +1,56 % | ¥1.374,00 | ¥1.391,00 | ¥1.352,00 | 9,60K |
| 2026-06-29 | ¥1.344,00 | -5,42 % | ¥1.421,00 | ¥1.421,00 | ¥1.344,00 | 20,60K |
| 2026-06-26 | ¥1.421,00 | +2,97 % | ¥1.397,00 | ¥1.424,00 | ¥1.385,00 | 7,50K |
| 2026-06-25 | ¥1.380,00 | +1,10 % | ¥1.395,00 | ¥1.395,00 | ¥1.370,00 | 5,50K |
| 2026-06-24 | ¥1.365,00 | -1,09 % | ¥1.375,00 | ¥1.380,00 | ¥1.365,00 | 4,00K |
| 2026-06-23 | ¥1.380,00 | -0,50 % | ¥1.378,00 | ¥1.394,00 | ¥1.377,00 | 3,90K |
| 2026-06-22 | ¥1.387,00 | +1,09 % | ¥1.372,00 | ¥1.392,00 | ¥1.372,00 | 4,80K |
| 2026-06-19 | ¥1.372,00 | -2,14 % | ¥1.404,00 | ¥1.409,00 | ¥1.370,00 | 7,60K |
| 2026-06-18 | ¥1.402,00 | -1,13 % | ¥1.418,00 | ¥1.419,00 | ¥1.402,00 | 5,00K |
| 2026-06-17 | ¥1.418,00 | -0,42 % | ¥1.416,00 | ¥1.427,00 | ¥1.416,00 | 1,70K |
| 2026-06-16 | ¥1.424,00 | +0,35 % | ¥1.427,00 | ¥1.427,00 | ¥1.416,00 | 2,80K |
| 2026-06-15 | ¥1.419,00 | -0,70 % | ¥1.432,00 | ¥1.433,00 | ¥1.416,00 | 3,40K |
| 2026-06-12 | ¥1.429,00 | -0,07 % | ¥1.436,00 | ¥1.437,00 | ¥1.414,00 | 4,30K |
| 2026-06-11 | ¥1.430,00 | -0,69 % | ¥1.434,00 | ¥1.434,00 | ¥1.430,00 | 1,60K |
| 2026-06-10 | ¥1.440,00 | 0,00 % | ¥1.442,00 | ¥1.449,00 | ¥1.435,00 | 4,50K |
| 2026-06-09 | ¥1.440,00 | +0,07 % | ¥1.450,00 | ¥1.450,00 | ¥1.434,00 | 6,90K |
| 2026-06-08 | ¥1.439,00 | -0,76 % | ¥1.450,00 | ¥1.456,00 | ¥1.439,00 | 6,60K |
| 2026-06-05 | ¥1.450,00 | 0,00 % | ¥1.455,00 | ¥1.455,00 | ¥1.439,00 | 1,80K |
| 2026-06-04 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.456,00 | ¥1.450,00 | 700 |
| 2026-06-03 | ¥1.450,00 | 0,00 % | ¥1.449,00 | ¥1.455,00 | ¥1.414,00 | 5,30K |
| 2026-06-02 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.432,00 | 2,30K |
| 2026-06-01 | ¥1.450,00 | 0,00 % | ¥1.454,00 | ¥1.455,00 | ¥1.437,00 | 2,70K |
| 2026-05-29 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.459,00 | ¥1.450,00 | 1,80K |
| 2026-05-28 | ¥1.450,00 | -0,14 % | ¥1.452,00 | ¥1.452,00 | ¥1.450,00 | 600 |
| 2026-05-27 | ¥1.452,00 | +0,69 % | ¥1.448,00 | ¥1.459,00 | ¥1.448,00 | 1,10K |
| 2026-05-26 | ¥1.442,00 | -0,55 % | ¥1.457,00 | ¥1.460,00 | ¥1.440,00 | 3,80K |
| 2026-05-25 | ¥1.450,00 | +0,69 % | ¥1.441,00 | ¥1.450,00 | ¥1.429,00 | 3,70K |