Sumitomo Heavy Industries, Ltd. 6302
TSE · Japan · Produzierendes Gewerbe
¥6.245,00+139,00 (+2,28 %)
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 | ¥6.250,00 | +2,36 % | ¥6.106,00 | ¥6.283,00 | ¥6.094,00 | 424,60K |
| 2026-10-01 | ¥6.106,00 | +1,83 % | ¥5.980,00 | ¥6.177,00 | ¥5.943,00 | 1,17M |
| 2026-09-30 | ¥5.996,00 | +1,23 % | ¥5.964,00 | ¥6.057,00 | ¥5.912,00 | 1,30M |
| 2026-09-29 | ¥5.923,00 | -1,22 % | ¥5.933,00 | ¥5.999,00 | ¥5.905,00 | 785,10K |
| 2026-09-28 | ¥5.996,00 | +0,65 % | ¥5.912,00 | ¥6.064,00 | ¥5.900,00 | 1,00M |
| 2026-09-25 | ¥5.957,00 | +0,61 % | ¥5.937,00 | ¥6.020,00 | ¥5.905,00 | 926,20K |
| 2026-09-24 | ¥5.921,00 | -0,95 % | ¥6.060,00 | ¥6.060,00 | ¥5.921,00 | 1,01M |
| 2026-09-18 | ¥5.978,00 | +2,42 % | ¥5.935,00 | ¥5.978,00 | ¥5.789,00 | 1,33M |
| 2026-09-17 | ¥5.837,00 | +2,24 % | ¥5.846,00 | ¥5.909,00 | ¥5.799,00 | 939,00K |
| 2026-09-16 | ¥5.709,00 | +2,51 % | ¥5.569,00 | ¥5.732,00 | ¥5.549,00 | 701,00K |
| 2026-09-15 | ¥5.569,00 | +0,09 % | ¥5.507,00 | ¥5.610,00 | ¥5.475,00 | 414,70K |
| 2026-09-14 | ¥5.564,00 | +0,69 % | ¥5.459,00 | ¥5.619,00 | ¥5.405,00 | 469,70K |
| 2026-09-11 | ¥5.526,00 | -1,51 % | ¥5.385,00 | ¥5.550,00 | ¥5.290,00 | 874,80K |
| 2026-09-10 | ¥5.611,00 | -1,56 % | ¥5.652,00 | ¥5.715,00 | ¥5.562,00 | 681,60K |
| 2026-09-09 | ¥5.700,00 | +2,02 % | ¥5.661,00 | ¥5.751,00 | ¥5.619,00 | 596,30K |
| 2026-09-08 | ¥5.587,00 | -6,42 % | ¥5.915,00 | ¥5.939,00 | ¥5.587,00 | 597,40K |
| 2026-09-07 | ¥5.970,00 | +2,40 % | ¥5.866,00 | ¥5.981,00 | ¥5.862,00 | 758,70K |
| 2026-09-04 | ¥5.830,00 | +0,88 % | ¥5.879,00 | ¥5.892,00 | ¥5.701,00 | 944,70K |
| 2026-09-03 | ¥5.779,00 | +5,09 % | ¥5.550,00 | ¥5.838,00 | ¥5.502,00 | 1,08M |
| 2026-09-02 | ¥5.499,00 | -4,85 % | ¥5.636,00 | ¥5.685,00 | ¥5.430,00 | 906,30K |
| 2026-09-01 | ¥5.779,00 | +0,31 % | ¥5.681,00 | ¥5.779,00 | ¥5.640,00 | 641,20K |
| 2026-08-31 | ¥5.761,00 | +1,55 % | ¥5.593,00 | ¥5.785,00 | ¥5.550,00 | 1,08M |
| 2026-08-28 | ¥5.673,00 | -2,44 % | ¥5.780,00 | ¥5.815,00 | ¥5.647,00 | 878,40K |
| 2026-08-27 | ¥5.815,00 | -0,43 % | ¥5.910,00 | ¥5.924,00 | ¥5.765,00 | 539,30K |
| 2026-08-26 | ¥5.840,00 | -0,21 % | ¥5.818,00 | ¥5.870,00 | ¥5.784,00 | 463,00K |
| 2026-08-25 | ¥5.852,00 | -0,61 % | ¥5.907,00 | ¥5.986,00 | ¥5.788,00 | 809,60K |
| 2026-08-24 | ¥5.888,00 | +4,86 % | ¥5.715,00 | ¥5.979,00 | ¥5.689,00 | 1,05M |
| 2026-08-21 | ¥5.615,00 | -1,20 % | ¥5.583,00 | ¥5.640,00 | ¥5.495,00 | 627,20K |
| 2026-08-20 | ¥5.683,00 | +4,33 % | ¥5.530,00 | ¥5.705,00 | ¥5.466,00 | 1,13M |
| 2026-08-19 | ¥5.447,00 | -7,97 % | ¥5.719,00 | ¥5.723,00 | ¥5.429,00 | 782,80K |
| 2026-08-18 | ¥5.919,00 | -0,24 % | ¥5.925,00 | ¥6.068,00 | ¥5.894,00 | 683,20K |
| 2026-08-17 | ¥5.933,00 | -1,08 % | ¥5.962,00 | ¥6.006,00 | ¥5.884,00 | 518,20K |
| 2026-08-14 | ¥5.998,00 | +0,12 % | ¥5.992,00 | ¥6.054,00 | ¥5.959,00 | 833,00K |
| 2026-08-13 | ¥5.991,00 | -0,05 % | ¥6.094,00 | ¥6.131,00 | ¥5.913,00 | 725,40K |
| 2026-08-12 | ¥5.994,00 | +1,06 % | ¥5.950,00 | ¥5.994,00 | ¥5.810,00 | 839,70K |
| 2026-08-10 | ¥5.931,00 | +0,80 % | ¥5.884,00 | ¥6.008,00 | ¥5.828,00 | 989,20K |
| 2026-08-07 | ¥5.884,00 | -0,29 % | ¥5.891,00 | ¥5.936,00 | ¥5.682,00 | 720,20K |
| 2026-08-06 | ¥5.901,00 | -1,60 % | ¥5.966,00 | ¥6.022,00 | ¥5.866,00 | 1,03M |
| 2026-08-05 | ¥5.997,00 | +4,84 % | ¥5.712,00 | ¥5.998,00 | ¥5.601,00 | 1,71M |
| 2026-08-04 | ¥5.720,00 | +8,19 % | ¥5.249,00 | ¥5.851,00 | ¥5.223,00 | 3,21M |
| 2026-08-03 | ¥5.287,00 | +0,94 % | ¥5.160,00 | ¥5.341,00 | ¥4.996,00 | 968,50K |
| 2026-07-31 | ¥5.238,00 | +2,36 % | ¥5.217,00 | ¥5.291,00 | ¥5.106,00 | 1,01M |
| 2026-07-30 | ¥5.117,00 | -0,41 % | ¥5.061,00 | ¥5.188,00 | ¥5.012,00 | 2,05M |
| 2026-07-29 | ¥5.138,00 | -2,17 % | ¥5.308,00 | ¥5.308,00 | ¥4.954,00 | 1,09M |
| 2026-07-28 | ¥5.252,00 | -3,08 % | ¥5.325,00 | ¥5.345,00 | ¥5.153,00 | 910,20K |
| 2026-07-27 | ¥5.419,00 | +2,71 % | ¥5.346,00 | ¥5.428,00 | ¥5.310,00 | 733,40K |
| 2026-07-24 | ¥5.276,00 | -1,46 % | ¥5.310,00 | ¥5.310,00 | ¥5.230,00 | 568,80K |
| 2026-07-23 | ¥5.354,00 | +2,61 % | ¥5.300,00 | ¥5.361,00 | ¥5.251,00 | 508,70K |
| 2026-07-22 | ¥5.218,00 | +2,70 % | ¥5.181,00 | ¥5.324,00 | ¥5.146,00 | 704,40K |
| 2026-07-21 | ¥5.081,00 | +1,03 % | ¥5.054,00 | ¥5.095,00 | ¥4.946,00 | 808,60K |
| 2026-07-17 | ¥5.029,00 | -4,19 % | ¥5.181,00 | ¥5.191,00 | ¥4.858,00 | 1,03M |
| 2026-07-16 | ¥5.249,00 | -0,15 % | ¥5.248,00 | ¥5.298,00 | ¥5.205,00 | 619,30K |
| 2026-07-15 | ¥5.257,00 | +2,48 % | ¥5.202,00 | ¥5.257,00 | ¥5.103,00 | 468,70K |
| 2026-07-14 | ¥5.130,00 | +0,35 % | ¥5.100,00 | ¥5.133,00 | ¥5.028,00 | 519,10K |
| 2026-07-13 | ¥5.112,00 | -3,26 % | ¥5.300,00 | ¥5.319,00 | ¥5.073,00 | 508,50K |
| 2026-07-10 | ¥5.284,00 | +2,74 % | ¥5.209,00 | ¥5.302,00 | ¥5.174,00 | 884,50K |
| 2026-07-09 | ¥5.143,00 | -0,77 % | ¥5.159,00 | ¥5.199,00 | ¥5.120,00 | 531,00K |
| 2026-07-08 | ¥5.183,00 | -3,16 % | ¥5.273,00 | ¥5.313,00 | ¥5.167,00 | 698,40K |
| 2026-07-07 | ¥5.352,00 | -2,28 % | ¥5.451,00 | ¥5.560,00 | ¥5.344,00 | 616,60K |
| 2026-07-06 | ¥5.477,00 | +2,26 % | ¥5.360,00 | ¥5.504,00 | ¥5.324,00 | 512,90K |
| 2026-07-03 | ¥5.356,00 | +2,02 % | ¥5.234,00 | ¥5.356,00 | ¥5.166,00 | 445,30K |
| 2026-07-02 | ¥5.250,00 | +0,10 % | ¥5.187,00 | ¥5.326,00 | ¥5.113,00 | 535,80K |
| 2026-07-01 | ¥5.245,00 | +3,70 % | ¥5.145,00 | ¥5.349,00 | ¥5.106,00 | 806,90K |
| 2026-06-30 | ¥5.058,00 | -0,57 % | ¥5.156,00 | ¥5.156,00 | ¥4.997,00 | 730,50K |
| 2026-06-29 | ¥5.087,00 | -2,44 % | ¥5.136,00 | ¥5.186,00 | ¥5.010,00 | 658,40K |
| 2026-06-26 | ¥5.214,00 | -1,40 % | ¥5.242,00 | ¥5.265,00 | ¥5.079,00 | 779,30K |
| 2026-06-25 | ¥5.288,00 | -1,16 % | ¥5.450,00 | ¥5.450,00 | ¥5.288,00 | 536,50K |
| 2026-06-24 | ¥5.350,00 | -0,30 % | ¥5.333,00 | ¥5.405,00 | ¥5.276,00 | 550,90K |
| 2026-06-23 | ¥5.366,00 | -3,87 % | ¥5.620,00 | ¥5.620,00 | ¥5.360,00 | 590,30K |
| 2026-06-22 | ¥5.582,00 | +0,41 % | ¥5.500,00 | ¥5.582,00 | ¥5.433,00 | 641,70K |
| 2026-06-19 | ¥5.559,00 | +2,21 % | ¥5.605,00 | ¥5.748,00 | ¥5.486,00 | 1,19M |
| 2026-06-18 | ¥5.439,00 | +1,51 % | ¥5.384,00 | ¥5.490,00 | ¥5.356,00 | 648,80K |
| 2026-06-17 | ¥5.358,00 | -0,02 % | ¥5.338,00 | ¥5.411,00 | ¥5.299,00 | 392,10K |
| 2026-06-16 | ¥5.359,00 | -2,10 % | ¥5.468,00 | ¥5.509,00 | ¥5.310,00 | 730,80K |
| 2026-06-15 | ¥5.474,00 | +8,61 % | ¥5.244,00 | ¥5.506,00 | ¥5.234,00 | 1,17M |
| 2026-06-12 | ¥5.040,00 | +3,47 % | ¥5.083,00 | ¥5.141,00 | ¥5.008,00 | 938,00K |
| 2026-06-11 | ¥4.871,00 | +0,27 % | ¥4.718,00 | ¥4.901,00 | ¥4.650,00 | 867,00K |
| 2026-06-10 | ¥4.858,00 | -3,27 % | ¥4.938,00 | ¥4.971,00 | ¥4.820,00 | 627,20K |
| 2026-06-09 | ¥5.022,00 | +1,93 % | ¥4.997,00 | ¥5.050,00 | ¥4.921,00 | 513,70K |
| 2026-06-08 | ¥4.927,00 | -6,19 % | ¥5.003,00 | ¥5.065,00 | ¥4.881,00 | 727,30K |
| 2026-06-05 | ¥5.252,00 | +2,00 % | ¥5.175,00 | ¥5.260,00 | ¥5.114,00 | 698,40K |
| 2026-06-04 | ¥5.149,00 | -1,92 % | ¥5.182,00 | ¥5.186,00 | ¥5.070,00 | 412,50K |
| 2026-06-03 | ¥5.250,00 | +6,06 % | ¥5.088,00 | ¥5.279,00 | ¥5.035,00 | 832,00K |
| 2026-06-02 | ¥4.950,00 | -4,09 % | ¥4.991,00 | ¥5.016,00 | ¥4.840,00 | 1,52M |
| 2026-06-01 | ¥5.161,00 | -1,17 % | ¥5.180,00 | ¥5.249,00 | ¥5.129,00 | 634,00K |
| 2026-05-29 | ¥5.222,00 | -1,34 % | ¥5.291,00 | ¥5.292,00 | ¥5.180,00 | 1,05M |
| 2026-05-28 | ¥5.293,00 | -4,32 % | ¥5.432,00 | ¥5.508,00 | ¥5.200,00 | 839,10K |
| 2026-05-27 | ¥5.532,00 | +0,91 % | ¥5.571,00 | ¥5.729,00 | ¥5.471,00 | 821,90K |
| 2026-05-26 | ¥5.482,00 | +2,28 % | ¥5.400,00 | ¥5.514,00 | ¥5.360,00 | 555,70K |
| 2026-05-25 | ¥5.360,00 | +3,08 % | ¥5.342,00 | ¥5.417,00 | ¥5.318,00 | 520,90K |