SATO CORPORATION 6287
TSE · Japan · Elektronische Technologie
¥2.650,00-57,00 (-2,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.650,00 | -2,11 % | ¥2.657,00 | ¥2.677,00 | ¥2.637,00 | 43,50K |
| 2026-10-01 | ¥2.707,00 | +0,37 % | ¥2.677,00 | ¥2.712,00 | ¥2.664,00 | 92,00K |
| 2026-09-30 | ¥2.697,00 | +0,94 % | ¥2.660,00 | ¥2.707,00 | ¥2.650,00 | 107,30K |
| 2026-09-29 | ¥2.672,00 | -2,48 % | ¥2.678,00 | ¥2.680,00 | ¥2.646,00 | 108,60K |
| 2026-09-28 | ¥2.740,00 | +0,04 % | ¥2.750,00 | ¥2.755,00 | ¥2.728,00 | 119,30K |
| 2026-09-25 | ¥2.739,00 | +1,14 % | ¥2.718,00 | ¥2.748,00 | ¥2.687,00 | 132,50K |
| 2026-09-24 | ¥2.708,00 | +2,00 % | ¥2.655,00 | ¥2.712,00 | ¥2.655,00 | 93,60K |
| 2026-09-18 | ¥2.655,00 | -1,19 % | ¥2.682,00 | ¥2.682,00 | ¥2.642,00 | 86,10K |
| 2026-09-17 | ¥2.687,00 | +1,09 % | ¥2.665,00 | ¥2.693,00 | ¥2.665,00 | 73,10K |
| 2026-09-16 | ¥2.658,00 | -0,11 % | ¥2.663,00 | ¥2.681,00 | ¥2.645,00 | 61,90K |
| 2026-09-15 | ¥2.661,00 | +0,64 % | ¥2.669,00 | ¥2.681,00 | ¥2.656,00 | 97,00K |
| 2026-09-14 | ¥2.644,00 | +1,19 % | ¥2.629,00 | ¥2.648,00 | ¥2.620,00 | 71,50K |
| 2026-09-11 | ¥2.613,00 | -1,02 % | ¥2.595,00 | ¥2.623,00 | ¥2.586,00 | 96,00K |
| 2026-09-10 | ¥2.640,00 | -1,60 % | ¥2.683,00 | ¥2.685,00 | ¥2.628,00 | 102,80K |
| 2026-09-09 | ¥2.683,00 | -0,07 % | ¥2.675,00 | ¥2.695,00 | ¥2.656,00 | 107,00K |
| 2026-09-08 | ¥2.685,00 | -3,21 % | ¥2.750,00 | ¥2.756,00 | ¥2.682,00 | 105,40K |
| 2026-09-07 | ¥2.774,00 | -0,82 % | ¥2.780,00 | ¥2.781,00 | ¥2.745,00 | 103,50K |
| 2026-09-04 | ¥2.797,00 | +0,25 % | ¥2.780,00 | ¥2.797,00 | ¥2.757,00 | 76,80K |
| 2026-09-03 | ¥2.790,00 | -0,53 % | ¥2.820,00 | ¥2.821,00 | ¥2.778,00 | 88,50K |
| 2026-09-02 | ¥2.805,00 | -2,67 % | ¥2.856,00 | ¥2.856,00 | ¥2.805,00 | 105,00K |
| 2026-09-01 | ¥2.882,00 | +1,30 % | ¥2.830,00 | ¥2.896,00 | ¥2.830,00 | 146,30K |
| 2026-08-31 | ¥2.845,00 | -0,52 % | ¥2.851,00 | ¥2.865,00 | ¥2.829,00 | 105,00K |
| 2026-08-28 | ¥2.860,00 | +0,49 % | ¥2.845,00 | ¥2.871,00 | ¥2.829,00 | 93,30K |
| 2026-08-27 | ¥2.846,00 | +1,35 % | ¥2.795,00 | ¥2.858,00 | ¥2.795,00 | 123,20K |
| 2026-08-26 | ¥2.808,00 | -0,57 % | ¥2.819,00 | ¥2.833,00 | ¥2.800,00 | 112,90K |
| 2026-08-25 | ¥2.824,00 | +2,21 % | ¥2.763,00 | ¥2.834,00 | ¥2.746,00 | 186,00K |
| 2026-08-24 | ¥2.763,00 | +0,14 % | ¥2.781,00 | ¥2.789,00 | ¥2.759,00 | 117,80K |
| 2026-08-21 | ¥2.759,00 | -0,47 % | ¥2.760,00 | ¥2.770,00 | ¥2.740,00 | 120,90K |
| 2026-08-20 | ¥2.772,00 | +0,58 % | ¥2.756,00 | ¥2.795,00 | ¥2.756,00 | 133,30K |
| 2026-08-19 | ¥2.756,00 | -0,97 % | ¥2.785,00 | ¥2.785,00 | ¥2.739,00 | 165,00K |
| 2026-08-18 | ¥2.783,00 | -0,36 % | ¥2.790,00 | ¥2.800,00 | ¥2.763,00 | 201,60K |
| 2026-08-17 | ¥2.793,00 | +0,07 % | ¥2.785,00 | ¥2.867,00 | ¥2.782,00 | 237,90K |
| 2026-08-14 | ¥2.791,00 | -4,42 % | ¥2.891,00 | ¥2.940,00 | ¥2.763,00 | 399,10K |
| 2026-08-13 | ¥2.920,00 | +12,09 % | ¥2.950,00 | ¥2.950,00 | ¥2.851,00 | 585,10K |
| 2026-08-12 | ¥2.605,00 | -0,19 % | ¥2.610,00 | ¥2.632,00 | ¥2.584,00 | 123,60K |
| 2026-08-10 | ¥2.610,00 | +0,66 % | ¥2.613,00 | ¥2.618,00 | ¥2.583,00 | 103,10K |
| 2026-08-07 | ¥2.593,00 | +0,15 % | ¥2.572,00 | ¥2.594,00 | ¥2.566,00 | 143,90K |
| 2026-08-06 | ¥2.589,00 | +1,85 % | ¥2.558,00 | ¥2.602,00 | ¥2.546,00 | 142,10K |
| 2026-08-05 | ¥2.542,00 | +2,62 % | ¥2.478,00 | ¥2.558,00 | ¥2.476,00 | 228,90K |
| 2026-08-04 | ¥2.477,00 | -0,84 % | ¥2.493,00 | ¥2.493,00 | ¥2.463,00 | 104,50K |
| 2026-08-03 | ¥2.498,00 | +2,04 % | ¥2.450,00 | ¥2.498,00 | ¥2.406,00 | 197,60K |
| 2026-07-31 | ¥2.448,00 | -2,08 % | ¥2.487,00 | ¥2.487,00 | ¥2.439,00 | 161,10K |
| 2026-07-30 | ¥2.500,00 | +0,24 % | ¥2.477,00 | ¥2.509,00 | ¥2.463,00 | 111,80K |
| 2026-07-29 | ¥2.494,00 | +0,85 % | ¥2.500,00 | ¥2.504,00 | ¥2.469,00 | 119,80K |
| 2026-07-28 | ¥2.473,00 | -0,28 % | ¥2.440,00 | ¥2.483,00 | ¥2.440,00 | 119,50K |
| 2026-07-27 | ¥2.480,00 | +2,02 % | ¥2.460,00 | ¥2.480,00 | ¥2.460,00 | 82,70K |
| 2026-07-24 | ¥2.431,00 | -0,61 % | ¥2.417,00 | ¥2.444,00 | ¥2.405,00 | 163,60K |
| 2026-07-23 | ¥2.446,00 | -0,85 % | ¥2.454,00 | ¥2.459,00 | ¥2.425,00 | 92,10K |
| 2026-07-22 | ¥2.467,00 | 0,00 % | ¥2.482,00 | ¥2.497,00 | ¥2.461,00 | 98,90K |
| 2026-07-21 | ¥2.467,00 | +0,82 % | ¥2.461,00 | ¥2.496,00 | ¥2.457,00 | 92,80K |
| 2026-07-17 | ¥2.447,00 | +0,62 % | ¥2.450,00 | ¥2.482,00 | ¥2.437,00 | 151,20K |
| 2026-07-16 | ¥2.432,00 | -0,65 % | ¥2.440,00 | ¥2.465,00 | ¥2.411,00 | 147,80K |
| 2026-07-15 | ¥2.448,00 | +1,07 % | ¥2.431,00 | ¥2.455,00 | ¥2.424,00 | 152,70K |
| 2026-07-14 | ¥2.422,00 | +1,25 % | ¥2.402,00 | ¥2.458,00 | ¥2.400,00 | 100,70K |
| 2026-07-13 | ¥2.392,00 | -0,13 % | ¥2.418,00 | ¥2.427,00 | ¥2.386,00 | 81,90K |
| 2026-07-10 | ¥2.395,00 | +0,67 % | ¥2.376,00 | ¥2.411,00 | ¥2.370,00 | 111,30K |
| 2026-07-09 | ¥2.379,00 | +0,17 % | ¥2.366,00 | ¥2.390,00 | ¥2.360,00 | 56,90K |
| 2026-07-08 | ¥2.375,00 | -0,75 % | ¥2.370,00 | ¥2.401,00 | ¥2.366,00 | 121,70K |
| 2026-07-07 | ¥2.393,00 | +0,97 % | ¥2.391,00 | ¥2.418,00 | ¥2.380,00 | 87,00K |
| 2026-07-06 | ¥2.370,00 | +1,59 % | ¥2.342,00 | ¥2.372,00 | ¥2.337,00 | 168,50K |
| 2026-07-03 | ¥2.333,00 | -0,98 % | ¥2.356,00 | ¥2.370,00 | ¥2.333,00 | 114,40K |
| 2026-07-02 | ¥2.356,00 | -0,72 % | ¥2.385,00 | ¥2.400,00 | ¥2.344,00 | 73,40K |
| 2026-07-01 | ¥2.373,00 | -0,13 % | ¥2.374,00 | ¥2.385,00 | ¥2.351,00 | 54,50K |
| 2026-06-30 | ¥2.376,00 | -0,25 % | ¥2.387,00 | ¥2.387,00 | ¥2.349,00 | 83,20K |
| 2026-06-29 | ¥2.382,00 | +0,51 % | ¥2.370,00 | ¥2.389,00 | ¥2.363,00 | 107,70K |
| 2026-06-26 | ¥2.370,00 | +1,20 % | ¥2.337,00 | ¥2.376,00 | ¥2.337,00 | 54,20K |
| 2026-06-25 | ¥2.342,00 | +0,90 % | ¥2.333,00 | ¥2.365,00 | ¥2.321,00 | 110,10K |
| 2026-06-24 | ¥2.321,00 | +0,96 % | ¥2.306,00 | ¥2.321,00 | ¥2.298,00 | 105,60K |
| 2026-06-23 | ¥2.299,00 | +0,74 % | ¥2.277,00 | ¥2.309,00 | ¥2.276,00 | 77,20K |
| 2026-06-22 | ¥2.282,00 | -0,35 % | ¥2.288,00 | ¥2.288,00 | ¥2.261,00 | 96,20K |
| 2026-06-19 | ¥2.290,00 | +0,97 % | ¥2.251,00 | ¥2.297,00 | ¥2.250,00 | 76,30K |
| 2026-06-18 | ¥2.268,00 | +0,04 % | ¥2.267,00 | ¥2.288,00 | ¥2.250,00 | 77,40K |
| 2026-06-17 | ¥2.267,00 | -0,74 % | ¥2.296,00 | ¥2.297,00 | ¥2.257,00 | 43,40K |
| 2026-06-16 | ¥2.284,00 | -0,65 % | ¥2.299,00 | ¥2.305,00 | ¥2.267,00 | 41,00K |
| 2026-06-15 | ¥2.299,00 | -0,35 % | ¥2.350,00 | ¥2.350,00 | ¥2.299,00 | 50,90K |
| 2026-06-12 | ¥2.307,00 | -0,22 % | ¥2.307,00 | ¥2.331,00 | ¥2.300,00 | 82,10K |
| 2026-06-11 | ¥2.312,00 | +0,26 % | ¥2.300,00 | ¥2.312,00 | ¥2.256,00 | 72,80K |
| 2026-06-10 | ¥2.306,00 | +0,09 % | ¥2.319,00 | ¥2.351,00 | ¥2.297,00 | 57,30K |
| 2026-06-09 | ¥2.304,00 | +0,35 % | ¥2.323,00 | ¥2.331,00 | ¥2.292,00 | 57,40K |
| 2026-06-08 | ¥2.296,00 | -0,26 % | ¥2.281,00 | ¥2.321,00 | ¥2.267,00 | 77,80K |
| 2026-06-05 | ¥2.302,00 | -0,30 % | ¥2.307,00 | ¥2.337,00 | ¥2.295,00 | 53,80K |
| 2026-06-04 | ¥2.309,00 | +0,70 % | ¥2.278,00 | ¥2.310,00 | ¥2.275,00 | 77,50K |
| 2026-06-03 | ¥2.293,00 | +2,27 % | ¥2.260,00 | ¥2.300,00 | ¥2.225,00 | 112,10K |
| 2026-06-02 | ¥2.242,00 | +1,04 % | ¥2.195,00 | ¥2.268,00 | ¥2.183,00 | 98,10K |
| 2026-06-01 | ¥2.219,00 | +1,00 % | ¥2.185,00 | ¥2.230,00 | ¥2.174,00 | 99,40K |
| 2026-05-29 | ¥2.197,00 | +0,18 % | ¥2.202,00 | ¥2.231,00 | ¥2.197,00 | 71,00K |
| 2026-05-28 | ¥2.193,00 | +0,60 % | ¥2.178,00 | ¥2.194,00 | ¥2.158,00 | 78,80K |
| 2026-05-27 | ¥2.180,00 | +0,46 % | ¥2.170,00 | ¥2.188,00 | ¥2.155,00 | 88,40K |
| 2026-05-26 | ¥2.170,00 | -1,32 % | ¥2.189,00 | ¥2.193,00 | ¥2.170,00 | 50,10K |
| 2026-05-25 | ¥2.199,00 | -2,01 % | ¥2.250,00 | ¥2.250,00 | ¥2.184,00 | 93,60K |