Sansei Co., Ltd. 6307
TSE · Japan · Produzierendes Gewerbe
¥462,00+1,00 (+0,22 %)
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 | ¥462,00 | +0,22 % | ¥462,00 | ¥463,00 | ¥461,00 | 2,50K |
| 2026-10-01 | ¥461,00 | -1,28 % | ¥474,00 | ¥474,00 | ¥460,00 | 7,40K |
| 2026-09-30 | ¥467,00 | -0,64 % | ¥470,00 | ¥472,00 | ¥467,00 | 3,50K |
| 2026-09-29 | ¥470,00 | -2,49 % | ¥474,00 | ¥477,00 | ¥468,00 | 3,40K |
| 2026-09-28 | ¥482,00 | +2,77 % | ¥473,00 | ¥485,00 | ¥468,00 | 10,70K |
| 2026-09-25 | ¥469,00 | +0,86 % | ¥462,00 | ¥472,00 | ¥462,00 | 4,30K |
| 2026-09-24 | ¥465,00 | +0,22 % | ¥465,00 | ¥471,00 | ¥464,00 | 16,90K |
| 2026-09-18 | ¥464,00 | +0,22 % | ¥463,00 | ¥464,00 | ¥462,00 | 1,40K |
| 2026-09-17 | ¥463,00 | -0,43 % | ¥463,00 | ¥470,00 | ¥463,00 | 2,40K |
| 2026-09-16 | ¥465,00 | -0,64 % | ¥465,00 | ¥465,00 | ¥465,00 | 2,20K |
| 2026-09-15 | ¥468,00 | -0,21 % | ¥472,00 | ¥472,00 | ¥466,00 | 1,00K |
| 2026-09-14 | ¥469,00 | +1,30 % | ¥463,00 | ¥470,00 | ¥462,00 | 2,20K |
| 2026-09-11 | ¥463,00 | -3,94 % | ¥472,00 | ¥478,00 | ¥463,00 | 19,30K |
| 2026-09-10 | ¥482,00 | -1,83 % | ¥491,00 | ¥491,00 | ¥480,00 | 6,20K |
| 2026-09-09 | ¥491,00 | -1,41 % | ¥499,00 | ¥499,00 | ¥488,00 | 3,60K |
| 2026-09-08 | ¥498,00 | +0,61 % | ¥495,00 | ¥498,00 | ¥488,00 | 16,90K |
| 2026-09-07 | ¥495,00 | +0,41 % | ¥496,00 | ¥496,00 | ¥490,00 | 5,90K |
| 2026-09-04 | ¥493,00 | -0,40 % | ¥493,00 | ¥495,00 | ¥490,00 | 3,50K |
| 2026-09-03 | ¥495,00 | +1,23 % | ¥487,00 | ¥500,00 | ¥483,00 | 21,10K |
| 2026-09-02 | ¥489,00 | -0,81 % | ¥493,00 | ¥494,00 | ¥485,00 | 19,30K |
| 2026-09-01 | ¥493,00 | +0,61 % | ¥486,00 | ¥493,00 | ¥485,00 | 4,30K |
| 2026-08-31 | ¥490,00 | +1,03 % | ¥489,00 | ¥491,00 | ¥483,00 | 29,40K |
| 2026-08-28 | ¥485,00 | 0,00 % | ¥482,00 | ¥488,00 | ¥480,00 | 9,30K |
| 2026-08-27 | ¥485,00 | +1,04 % | ¥478,00 | ¥485,00 | ¥478,00 | 5,80K |
| 2026-08-26 | ¥480,00 | -0,21 % | ¥481,00 | ¥485,00 | ¥477,00 | 19,90K |
| 2026-08-25 | ¥481,00 | +1,26 % | ¥477,00 | ¥484,00 | ¥477,00 | 15,20K |
| 2026-08-24 | ¥475,00 | -0,63 % | ¥484,00 | ¥484,00 | ¥475,00 | 4,80K |
| 2026-08-21 | ¥478,00 | +0,63 % | ¥477,00 | ¥479,00 | ¥470,00 | 15,10K |
| 2026-08-20 | ¥475,00 | +1,93 % | ¥462,00 | ¥475,00 | ¥462,00 | 2,70K |
| 2026-08-19 | ¥466,00 | -1,89 % | ¥473,00 | ¥474,00 | ¥465,00 | 17,10K |
| 2026-08-18 | ¥475,00 | -0,21 % | ¥476,00 | ¥479,00 | ¥475,00 | 8,50K |
| 2026-08-17 | ¥476,00 | +0,63 % | ¥480,00 | ¥480,00 | ¥473,00 | 8,30K |
| 2026-08-14 | ¥473,00 | -0,63 % | ¥476,00 | ¥477,00 | ¥471,00 | 8,70K |
| 2026-08-13 | ¥476,00 | +0,63 % | ¥475,00 | ¥480,00 | ¥471,00 | 6,50K |
| 2026-08-12 | ¥473,00 | +1,07 % | ¥470,00 | ¥474,00 | ¥468,00 | 10,00K |
| 2026-08-10 | ¥468,00 | +0,43 % | ¥470,00 | ¥470,00 | ¥461,00 | 12,20K |
| 2026-08-07 | ¥466,00 | 0,00 % | ¥466,00 | ¥471,00 | ¥458,00 | 20,60K |
| 2026-08-06 | ¥466,00 | -7,36 % | ¥475,00 | ¥475,00 | ¥452,00 | 91,70K |
| 2026-08-05 | ¥503,00 | +2,65 % | ¥495,00 | ¥503,00 | ¥485,00 | 28,20K |
| 2026-08-04 | ¥490,00 | -0,81 % | ¥494,00 | ¥495,00 | ¥483,00 | 20,50K |
| 2026-08-03 | ¥494,00 | +4,44 % | ¥481,00 | ¥499,00 | ¥481,00 | 27,60K |
| 2026-07-31 | ¥473,00 | +2,16 % | ¥466,00 | ¥480,00 | ¥466,00 | 17,80K |
| 2026-07-30 | ¥463,00 | -2,32 % | ¥480,00 | ¥480,00 | ¥455,00 | 25,30K |
| 2026-07-29 | ¥474,00 | +0,85 % | ¥471,00 | ¥484,00 | ¥471,00 | 7,10K |
| 2026-07-28 | ¥470,00 | -1,67 % | ¥486,00 | ¥486,00 | ¥467,00 | 19,50K |
| 2026-07-27 | ¥478,00 | +5,52 % | ¥453,00 | ¥484,00 | ¥453,00 | 42,10K |
| 2026-07-24 | ¥453,00 | +0,89 % | ¥452,00 | ¥454,00 | ¥447,00 | 7,60K |
| 2026-07-23 | ¥449,00 | -0,88 % | ¥454,00 | ¥455,00 | ¥449,00 | 13,40K |
| 2026-07-22 | ¥453,00 | +1,80 % | ¥448,00 | ¥453,00 | ¥446,00 | 28,00K |
| 2026-07-21 | ¥445,00 | +0,68 % | ¥446,00 | ¥446,00 | ¥439,00 | 12,00K |
| 2026-07-17 | ¥442,00 | -0,90 % | ¥447,00 | ¥448,00 | ¥431,00 | 31,10K |
| 2026-07-16 | ¥446,00 | +1,36 % | ¥440,00 | ¥446,00 | ¥439,00 | 14,60K |
| 2026-07-15 | ¥440,00 | +3,04 % | ¥430,00 | ¥440,00 | ¥428,00 | 11,70K |
| 2026-07-14 | ¥427,00 | +0,47 % | ¥426,00 | ¥429,00 | ¥424,00 | 10,70K |
| 2026-07-13 | ¥425,00 | +0,71 % | ¥428,00 | ¥433,00 | ¥425,00 | 14,90K |
| 2026-07-10 | ¥422,00 | +0,24 % | ¥419,00 | ¥424,00 | ¥419,00 | 6,00K |
| 2026-07-09 | ¥421,00 | 0,00 % | ¥421,00 | ¥423,00 | ¥419,00 | 5,80K |
| 2026-07-08 | ¥421,00 | -1,17 % | ¥428,00 | ¥428,00 | ¥420,00 | 11,80K |
| 2026-07-07 | ¥426,00 | -1,84 % | ¥440,00 | ¥440,00 | ¥426,00 | 22,10K |
| 2026-07-06 | ¥434,00 | +2,84 % | ¥425,00 | ¥434,00 | ¥424,00 | 15,80K |
| 2026-07-03 | ¥422,00 | +2,18 % | ¥415,00 | ¥425,00 | ¥415,00 | 12,40K |
| 2026-07-02 | ¥413,00 | 0,00 % | ¥412,00 | ¥417,00 | ¥412,00 | 7,50K |
| 2026-07-01 | ¥413,00 | -0,72 % | ¥418,00 | ¥418,00 | ¥412,00 | 13,00K |
| 2026-06-30 | ¥416,00 | 0,00 % | ¥417,00 | ¥419,00 | ¥415,00 | 8,50K |
| 2026-06-29 | ¥416,00 | +0,73 % | ¥415,00 | ¥422,00 | ¥415,00 | 9,00K |
| 2026-06-26 | ¥413,00 | -0,48 % | ¥416,00 | ¥420,00 | ¥412,00 | 8,10K |
| 2026-06-25 | ¥415,00 | 0,00 % | ¥419,00 | ¥420,00 | ¥414,00 | 6,30K |
| 2026-06-24 | ¥415,00 | 0,00 % | ¥414,00 | ¥419,00 | ¥411,00 | 14,40K |
| 2026-06-23 | ¥415,00 | -1,43 % | ¥419,00 | ¥419,00 | ¥414,00 | 9,10K |
| 2026-06-22 | ¥421,00 | +0,72 % | ¥418,00 | ¥427,00 | ¥416,00 | 71,80K |
| 2026-06-19 | ¥418,00 | -0,71 % | ¥422,00 | ¥422,00 | ¥416,00 | 4,70K |
| 2026-06-18 | ¥421,00 | -1,41 % | ¥425,00 | ¥425,00 | ¥415,00 | 25,60K |
| 2026-06-17 | ¥427,00 | +2,64 % | ¥424,00 | ¥427,00 | ¥413,00 | 19,70K |
| 2026-06-16 | ¥416,00 | -1,42 % | ¥420,00 | ¥420,00 | ¥414,00 | 15,90K |
| 2026-06-15 | ¥422,00 | +0,96 % | ¥420,00 | ¥426,00 | ¥416,00 | 17,00K |
| 2026-06-12 | ¥418,00 | +0,97 % | ¥419,00 | ¥426,00 | ¥410,00 | 37,10K |
| 2026-06-11 | ¥414,00 | -4,83 % | ¥434,00 | ¥434,00 | ¥408,00 | 88,50K |
| 2026-06-10 | ¥435,00 | -1,58 % | ¥442,00 | ¥442,00 | ¥429,00 | 22,40K |
| 2026-06-09 | ¥442,00 | +0,91 % | ¥437,00 | ¥455,00 | ¥437,00 | 16,50K |
| 2026-06-08 | ¥438,00 | -4,99 % | ¥457,00 | ¥457,00 | ¥431,00 | 82,70K |
| 2026-06-05 | ¥461,00 | +0,66 % | ¥457,00 | ¥462,00 | ¥452,00 | 24,00K |
| 2026-06-04 | ¥458,00 | +1,10 % | ¥445,00 | ¥466,00 | ¥443,00 | 29,80K |
| 2026-06-03 | ¥453,00 | +3,66 % | ¥435,00 | ¥456,00 | ¥431,00 | 25,10K |
| 2026-06-02 | ¥437,00 | -4,17 % | ¥455,00 | ¥455,00 | ¥428,00 | 32,10K |
| 2026-06-01 | ¥456,00 | +1,11 % | ¥453,00 | ¥469,00 | ¥440,00 | 71,20K |
| 2026-05-29 | ¥451,00 | +0,89 % | ¥447,00 | ¥461,00 | ¥447,00 | 14,90K |
| 2026-05-28 | ¥447,00 | -1,32 % | ¥455,00 | ¥455,00 | ¥445,00 | 8,20K |
| 2026-05-27 | ¥453,00 | -0,88 % | ¥454,00 | ¥454,00 | ¥445,00 | 8,50K |
| 2026-05-26 | ¥457,00 | +0,44 % | ¥458,00 | ¥463,00 | ¥446,00 | 16,50K |
| 2026-05-25 | ¥455,00 | +2,02 % | ¥453,00 | ¥461,00 | ¥452,00 | 59,20K |