Sintokogio,Ltd. 6339
TSE · Japan · Produzierendes Gewerbe
¥1.119,00-33,00 (-2,86 %)
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 | ¥1.119,00 | -2,86 % | ¥1.150,00 | ¥1.157,00 | ¥1.118,00 | 164,20K |
| 2026-10-01 | ¥1.152,00 | -0,78 % | ¥1.152,00 | ¥1.163,00 | ¥1.145,00 | 158,00K |
| 2026-09-30 | ¥1.161,00 | -0,51 % | ¥1.173,00 | ¥1.173,00 | ¥1.151,00 | 209,10K |
| 2026-09-29 | ¥1.167,00 | -3,79 % | ¥1.195,00 | ¥1.195,00 | ¥1.161,00 | 397,60K |
| 2026-09-28 | ¥1.213,00 | -0,25 % | ¥1.229,00 | ¥1.230,00 | ¥1.209,00 | 388,10K |
| 2026-09-25 | ¥1.216,00 | +0,08 % | ¥1.213,00 | ¥1.230,00 | ¥1.213,00 | 216,00K |
| 2026-09-24 | ¥1.215,00 | +1,17 % | ¥1.205,00 | ¥1.222,00 | ¥1.205,00 | 383,70K |
| 2026-09-18 | ¥1.201,00 | -1,15 % | ¥1.215,00 | ¥1.225,00 | ¥1.191,00 | 291,50K |
| 2026-09-17 | ¥1.215,00 | +1,25 % | ¥1.206,00 | ¥1.223,00 | ¥1.203,00 | 232,50K |
| 2026-09-16 | ¥1.200,00 | +2,30 % | ¥1.173,00 | ¥1.205,00 | ¥1.173,00 | 171,30K |
| 2026-09-15 | ¥1.173,00 | +1,12 % | ¥1.146,00 | ¥1.178,00 | ¥1.146,00 | 169,60K |
| 2026-09-14 | ¥1.160,00 | +0,43 % | ¥1.150,00 | ¥1.160,00 | ¥1.141,00 | 188,30K |
| 2026-09-11 | ¥1.155,00 | +0,35 % | ¥1.130,00 | ¥1.155,00 | ¥1.118,00 | 215,70K |
| 2026-09-10 | ¥1.151,00 | +0,17 % | ¥1.145,00 | ¥1.154,00 | ¥1.130,00 | 177,60K |
| 2026-09-09 | ¥1.149,00 | -0,17 % | ¥1.149,00 | ¥1.160,00 | ¥1.137,00 | 183,60K |
| 2026-09-08 | ¥1.151,00 | -4,24 % | ¥1.192,00 | ¥1.192,00 | ¥1.151,00 | 191,30K |
| 2026-09-07 | ¥1.202,00 | +0,33 % | ¥1.208,00 | ¥1.215,00 | ¥1.200,00 | 100,70K |
| 2026-09-04 | ¥1.198,00 | -0,99 % | ¥1.200,00 | ¥1.209,00 | ¥1.192,00 | 94,40K |
| 2026-09-03 | ¥1.210,00 | +0,83 % | ¥1.214,00 | ¥1.214,00 | ¥1.196,00 | 144,60K |
| 2026-09-02 | ¥1.200,00 | -0,74 % | ¥1.212,00 | ¥1.214,00 | ¥1.190,00 | 131,90K |
| 2026-09-01 | ¥1.209,00 | +1,00 % | ¥1.183,00 | ¥1.214,00 | ¥1.178,00 | 134,40K |
| 2026-08-31 | ¥1.197,00 | -0,66 % | ¥1.198,00 | ¥1.200,00 | ¥1.186,00 | 130,10K |
| 2026-08-28 | ¥1.205,00 | -0,25 % | ¥1.209,00 | ¥1.220,00 | ¥1.202,00 | 120,10K |
| 2026-08-27 | ¥1.208,00 | -0,74 % | ¥1.224,00 | ¥1.232,00 | ¥1.208,00 | 75,40K |
| 2026-08-26 | ¥1.217,00 | +0,75 % | ¥1.208,00 | ¥1.224,00 | ¥1.205,00 | 70,00K |
| 2026-08-25 | ¥1.208,00 | -0,41 % | ¥1.210,00 | ¥1.213,00 | ¥1.200,00 | 87,90K |
| 2026-08-24 | ¥1.213,00 | -0,16 % | ¥1.220,00 | ¥1.224,00 | ¥1.211,00 | 70,50K |
| 2026-08-21 | ¥1.215,00 | -1,14 % | ¥1.210,00 | ¥1.215,00 | ¥1.205,00 | 91,90K |
| 2026-08-20 | ¥1.229,00 | +1,82 % | ¥1.210,00 | ¥1.232,00 | ¥1.203,00 | 85,40K |
| 2026-08-19 | ¥1.207,00 | -4,74 % | ¥1.246,00 | ¥1.246,00 | ¥1.200,00 | 129,90K |
| 2026-08-18 | ¥1.267,00 | -0,24 % | ¥1.265,00 | ¥1.286,00 | ¥1.261,00 | 117,60K |
| 2026-08-17 | ¥1.270,00 | +1,52 % | ¥1.250,00 | ¥1.270,00 | ¥1.246,00 | 104,30K |
| 2026-08-14 | ¥1.251,00 | -0,24 % | ¥1.248,00 | ¥1.268,00 | ¥1.244,00 | 107,30K |
| 2026-08-13 | ¥1.254,00 | +2,12 % | ¥1.233,00 | ¥1.254,00 | ¥1.231,00 | 127,60K |
| 2026-08-12 | ¥1.228,00 | -3,31 % | ¥1.255,00 | ¥1.256,00 | ¥1.225,00 | 141,60K |
| 2026-08-10 | ¥1.270,00 | +7,99 % | ¥1.233,00 | ¥1.272,00 | ¥1.224,00 | 232,50K |
| 2026-08-07 | ¥1.176,00 | -1,34 % | ¥1.198,00 | ¥1.199,00 | ¥1.175,00 | 94,20K |
| 2026-08-06 | ¥1.192,00 | +1,71 % | ¥1.180,00 | ¥1.198,00 | ¥1.174,00 | 93,30K |
| 2026-08-05 | ¥1.172,00 | +2,00 % | ¥1.158,00 | ¥1.173,00 | ¥1.155,00 | 84,10K |
| 2026-08-04 | ¥1.149,00 | +0,26 % | ¥1.150,00 | ¥1.163,00 | ¥1.148,00 | 78,20K |
| 2026-08-03 | ¥1.146,00 | -0,43 % | ¥1.143,00 | ¥1.156,00 | ¥1.121,00 | 101,40K |
| 2026-07-31 | ¥1.151,00 | +0,88 % | ¥1.160,00 | ¥1.169,00 | ¥1.140,00 | 101,10K |
| 2026-07-30 | ¥1.141,00 | 0,00 % | ¥1.125,00 | ¥1.145,00 | ¥1.123,00 | 99,90K |
| 2026-07-29 | ¥1.141,00 | +0,97 % | ¥1.140,00 | ¥1.141,00 | ¥1.109,00 | 150,10K |
| 2026-07-28 | ¥1.130,00 | -3,58 % | ¥1.168,00 | ¥1.170,00 | ¥1.128,00 | 123,00K |
| 2026-07-27 | ¥1.172,00 | +1,65 % | ¥1.157,00 | ¥1.172,00 | ¥1.150,00 | 80,90K |
| 2026-07-24 | ¥1.153,00 | -1,37 % | ¥1.157,00 | ¥1.162,00 | ¥1.151,00 | 62,30K |
| 2026-07-23 | ¥1.169,00 | +0,69 % | ¥1.160,00 | ¥1.170,00 | ¥1.157,00 | 72,40K |
| 2026-07-22 | ¥1.161,00 | +0,17 % | ¥1.162,00 | ¥1.178,00 | ¥1.156,00 | 82,50K |
| 2026-07-21 | ¥1.159,00 | +0,96 % | ¥1.148,00 | ¥1.167,00 | ¥1.135,00 | 97,00K |
| 2026-07-17 | ¥1.148,00 | -3,45 % | ¥1.185,00 | ¥1.185,00 | ¥1.129,00 | 140,90K |
| 2026-07-16 | ¥1.189,00 | -1,41 % | ¥1.200,00 | ¥1.209,00 | ¥1.189,00 | 62,30K |
| 2026-07-15 | ¥1.206,00 | -0,17 % | ¥1.220,00 | ¥1.222,00 | ¥1.201,00 | 49,30K |
| 2026-07-14 | ¥1.208,00 | -0,08 % | ¥1.205,00 | ¥1.217,00 | ¥1.198,00 | 69,30K |
| 2026-07-13 | ¥1.209,00 | -1,23 % | ¥1.217,00 | ¥1.244,00 | ¥1.209,00 | 138,50K |
| 2026-07-10 | ¥1.224,00 | +2,00 % | ¥1.223,00 | ¥1.242,00 | ¥1.209,00 | 146,00K |
| 2026-07-09 | ¥1.200,00 | +2,48 % | ¥1.199,00 | ¥1.219,00 | ¥1.185,00 | 154,70K |
| 2026-07-08 | ¥1.171,00 | -2,17 % | ¥1.200,00 | ¥1.200,00 | ¥1.171,00 | 78,50K |
| 2026-07-07 | ¥1.197,00 | -0,58 % | ¥1.218,00 | ¥1.218,00 | ¥1.193,00 | 85,10K |
| 2026-07-06 | ¥1.204,00 | -0,66 % | ¥1.212,00 | ¥1.224,00 | ¥1.199,00 | 59,50K |
| 2026-07-03 | ¥1.212,00 | +1,08 % | ¥1.203,00 | ¥1.225,00 | ¥1.175,00 | 127,80K |
| 2026-07-02 | ¥1.199,00 | +0,17 % | ¥1.198,00 | ¥1.236,00 | ¥1.181,00 | 122,30K |
| 2026-07-01 | ¥1.197,00 | 0,00 % | ¥1.209,00 | ¥1.212,00 | ¥1.195,00 | 103,30K |
| 2026-06-30 | ¥1.197,00 | -0,50 % | ¥1.204,00 | ¥1.205,00 | ¥1.179,00 | 106,10K |
| 2026-06-29 | ¥1.203,00 | -0,33 % | ¥1.209,00 | ¥1.210,00 | ¥1.180,00 | 102,70K |
| 2026-06-26 | ¥1.207,00 | -0,25 % | ¥1.209,00 | ¥1.220,00 | ¥1.188,00 | 113,30K |
| 2026-06-25 | ¥1.210,00 | -0,58 % | ¥1.228,00 | ¥1.242,00 | ¥1.208,00 | 149,30K |
| 2026-06-24 | ¥1.217,00 | +2,70 % | ¥1.185,00 | ¥1.217,00 | ¥1.177,00 | 161,90K |
| 2026-06-23 | ¥1.185,00 | -1,00 % | ¥1.197,00 | ¥1.222,00 | ¥1.183,00 | 147,30K |
| 2026-06-22 | ¥1.197,00 | +1,79 % | ¥1.176,00 | ¥1.218,00 | ¥1.175,00 | 112,40K |
| 2026-06-19 | ¥1.176,00 | -0,17 % | ¥1.190,00 | ¥1.191,00 | ¥1.164,00 | 112,20K |
| 2026-06-18 | ¥1.178,00 | -0,84 % | ¥1.180,00 | ¥1.198,00 | ¥1.175,00 | 75,70K |
| 2026-06-17 | ¥1.188,00 | +0,51 % | ¥1.185,00 | ¥1.212,00 | ¥1.180,00 | 128,40K |
| 2026-06-16 | ¥1.182,00 | +0,85 % | ¥1.170,00 | ¥1.182,00 | ¥1.146,00 | 108,10K |
| 2026-06-15 | ¥1.172,00 | +1,65 % | ¥1.166,00 | ¥1.182,00 | ¥1.162,00 | 84,70K |
| 2026-06-12 | ¥1.153,00 | -0,26 % | ¥1.160,00 | ¥1.176,00 | ¥1.151,00 | 119,20K |
| 2026-06-11 | ¥1.156,00 | -1,03 % | ¥1.151,00 | ¥1.161,00 | ¥1.126,00 | 130,70K |
| 2026-06-10 | ¥1.168,00 | -0,09 % | ¥1.166,00 | ¥1.178,00 | ¥1.153,00 | 129,40K |
| 2026-06-09 | ¥1.169,00 | -2,01 % | ¥1.204,00 | ¥1.206,00 | ¥1.166,00 | 129,80K |
| 2026-06-08 | ¥1.193,00 | -0,91 % | ¥1.176,00 | ¥1.193,00 | ¥1.160,00 | 171,20K |
| 2026-06-05 | ¥1.204,00 | +1,35 % | ¥1.201,00 | ¥1.206,00 | ¥1.185,00 | 75,70K |
| 2026-06-04 | ¥1.188,00 | -1,00 % | ¥1.195,00 | ¥1.204,00 | ¥1.164,00 | 119,00K |
| 2026-06-03 | ¥1.200,00 | -0,25 % | ¥1.214,00 | ¥1.228,00 | ¥1.199,00 | 238,90K |
| 2026-06-02 | ¥1.203,00 | -2,27 % | ¥1.215,00 | ¥1.219,00 | ¥1.163,00 | 203,90K |
| 2026-06-01 | ¥1.231,00 | -3,98 % | ¥1.252,00 | ¥1.252,00 | ¥1.204,00 | 264,00K |
| 2026-05-29 | ¥1.282,00 | -0,54 % | ¥1.298,00 | ¥1.310,00 | ¥1.282,00 | 203,20K |
| 2026-05-28 | ¥1.289,00 | +2,30 % | ¥1.260,00 | ¥1.291,00 | ¥1.260,00 | 150,20K |
| 2026-05-27 | ¥1.260,00 | -0,08 % | ¥1.271,00 | ¥1.298,00 | ¥1.251,00 | 192,60K |
| 2026-05-26 | ¥1.261,00 | -0,16 % | ¥1.245,00 | ¥1.268,00 | ¥1.226,00 | 106,80K |
| 2026-05-25 | ¥1.263,00 | -0,08 % | ¥1.267,00 | ¥1.269,00 | ¥1.240,00 | 113,30K |