Shibuya Corporation 6340
TSE · Japan · Produzierendes Gewerbe
¥5.590,00+10,00 (+0,18 %)
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 | ¥5.590,00 | +0,18 % | ¥5.580,00 | ¥5.640,00 | ¥5.550,00 | 56,20K |
| 2026-10-01 | ¥5.580,00 | +0,36 % | ¥5.520,00 | ¥5.630,00 | ¥5.510,00 | 61,10K |
| 2026-09-30 | ¥5.560,00 | +0,91 % | ¥5.510,00 | ¥5.590,00 | ¥5.510,00 | 50,30K |
| 2026-09-29 | ¥5.510,00 | -1,25 % | ¥5.550,00 | ¥5.580,00 | ¥5.480,00 |
| 45,90K |
| 2026-09-28 | ¥5.580,00 | +0,36 % | ¥5.600,00 | ¥5.640,00 | ¥5.500,00 | 69,20K |
| 2026-09-25 | ¥5.560,00 | +1,28 % | ¥5.530,00 | ¥5.590,00 | ¥5.470,00 | 53,40K |
| 2026-09-24 | ¥5.490,00 | +0,55 % | ¥5.480,00 | ¥5.540,00 | ¥5.470,00 | 63,20K |
| 2026-09-18 | ¥5.460,00 | +0,18 % | ¥5.500,00 | ¥5.520,00 | ¥5.400,00 | 62,10K |
| 2026-09-17 | ¥5.450,00 | -0,37 % | ¥5.500,00 | ¥5.550,00 | ¥5.450,00 | 64,60K |
| 2026-09-16 | ¥5.470,00 | +6,21 % | ¥5.350,00 | ¥5.550,00 | ¥5.340,00 | 118,50K |
| 2026-09-15 | ¥5.150,00 | -0,96 % | ¥5.150,00 | ¥5.230,00 | ¥5.130,00 | 39,70K |
| 2026-09-14 | ¥5.200,00 | +0,39 % | ¥5.170,00 | ¥5.270,00 | ¥5.150,00 | 33,60K |
| 2026-09-11 | ¥5.180,00 | -1,89 % | ¥5.080,00 | ¥5.280,00 | ¥5.080,00 | 61,20K |
| 2026-09-10 | ¥5.280,00 | -0,38 % | ¥5.280,00 | ¥5.300,00 | ¥5.210,00 | 50,40K |
| 2026-09-09 | ¥5.300,00 | +2,91 % | ¥5.250,00 | ¥5.400,00 | ¥5.250,00 | 91,50K |
| 2026-09-08 | ¥5.150,00 | -3,74 % | ¥5.300,00 | ¥5.430,00 | ¥5.140,00 | 49,10K |
| 2026-09-07 | ¥5.350,00 | +1,71 % | ¥5.270,00 | ¥5.390,00 | ¥5.260,00 | 40,40K |
| 2026-09-04 | ¥5.260,00 | +1,35 % | ¥5.290,00 | ¥5.310,00 | ¥5.210,00 | 74,50K |
| 2026-09-03 | ¥5.190,00 | -1,33 % | ¥5.360,00 | ¥5.360,00 | ¥5.160,00 | 52,20K |
| 2026-09-02 | ¥5.260,00 | -2,41 % | ¥5.470,00 | ¥5.470,00 | ¥5.260,00 | 79,60K |
| 2026-09-01 | ¥5.390,00 | -2,53 % | ¥5.430,00 | ¥5.460,00 | ¥5.350,00 | 63,00K |
| 2026-08-31 | ¥5.530,00 | +4,34 % | ¥5.200,00 | ¥5.530,00 | ¥5.180,00 | 116,40K |
| 2026-08-28 | ¥5.300,00 | -0,19 % | ¥5.400,00 | ¥5.400,00 | ¥5.260,00 | 74,50K |
| 2026-08-27 | ¥5.310,00 | +2,31 % | ¥5.290,00 | ¥5.410,00 | ¥5.220,00 | 98,70K |
| 2026-08-26 | ¥5.190,00 | +1,96 % | ¥5.110,00 | ¥5.310,00 | ¥5.110,00 | 77,60K |
| 2026-08-25 | ¥5.090,00 | -0,39 % | ¥5.150,00 | ¥5.260,00 | ¥5.040,00 | 47,20K |
| 2026-08-24 | ¥5.110,00 | -0,58 % | ¥5.120,00 | ¥5.200,00 | ¥5.070,00 | 46,60K |
| 2026-08-21 | ¥5.140,00 | -1,91 % | ¥5.200,00 | ¥5.280,00 | ¥5.120,00 | 59,30K |
| 2026-08-20 | ¥5.240,00 | +3,35 % | ¥5.070,00 | ¥5.300,00 | ¥5.050,00 | 53,50K |
| 2026-08-19 | ¥5.070,00 | -4,34 % | ¥5.220,00 | ¥5.220,00 | ¥5.040,00 | 75,40K |
| 2026-08-18 | ¥5.300,00 | -1,67 % | ¥5.390,00 | ¥5.400,00 | ¥5.250,00 | 66,60K |
| 2026-08-17 | ¥5.390,00 | -0,19 % | ¥5.410,00 | ¥5.470,00 | ¥5.200,00 | 120,00K |
| 2026-08-14 | ¥5.400,00 | +5,68 % | ¥5.020,00 | ¥5.650,00 | ¥5.020,00 | 367,70K |
| 2026-08-13 | ¥5.110,00 | +15,87 % | ¥4.455,00 | ¥5.110,00 | ¥4.360,00 | 753,70K |
| 2026-08-12 | ¥4.410,00 | -1,67 % | ¥4.485,00 | ¥4.510,00 | ¥4.385,00 | 39,40K |
| 2026-08-10 | ¥4.485,00 | -0,11 % | ¥4.560,00 | ¥4.560,00 | ¥4.465,00 | 49,40K |
| 2026-08-07 | ¥4.490,00 | -1,10 % | ¥4.530,00 | ¥4.555,00 | ¥4.440,00 | 49,50K |
| 2026-08-06 | ¥4.540,00 | +0,78 % | ¥4.505,00 | ¥4.620,00 | ¥4.490,00 | 61,50K |
| 2026-08-05 | ¥4.505,00 | +2,15 % | ¥4.480,00 | ¥4.550,00 | ¥4.470,00 | 59,80K |
| 2026-08-04 | ¥4.410,00 | +0,68 % | ¥4.365,00 | ¥4.450,00 | ¥4.355,00 | 56,60K |
| 2026-08-03 | ¥4.380,00 | -0,23 % | ¥4.320,00 | ¥4.395,00 | ¥4.235,00 | 51,30K |
| 2026-07-31 | ¥4.390,00 | +2,57 % | ¥4.350,00 | ¥4.435,00 | ¥4.280,00 | 47,50K |
| 2026-07-30 | ¥4.280,00 | +0,47 % | ¥4.305,00 | ¥4.320,00 | ¥4.205,00 | 44,10K |
| 2026-07-29 | ¥4.260,00 | +0,47 % | ¥4.290,00 | ¥4.335,00 | ¥4.120,00 | 57,40K |
| 2026-07-28 | ¥4.240,00 | -2,53 % | ¥4.290,00 | ¥4.300,00 | ¥4.215,00 | 47,80K |
| 2026-07-27 | ¥4.350,00 | +1,16 % | ¥4.300,00 | ¥4.385,00 | ¥4.280,00 | 33,00K |
| 2026-07-24 | ¥4.300,00 | -0,69 % | ¥4.260,00 | ¥4.310,00 | ¥4.245,00 | 23,50K |
| 2026-07-23 | ¥4.330,00 | +0,46 % | ¥4.310,00 | ¥4.350,00 | ¥4.260,00 | 25,40K |
| 2026-07-22 | ¥4.310,00 | +0,94 % | ¥4.270,00 | ¥4.390,00 | ¥4.260,00 | 84,00K |
| 2026-07-21 | ¥4.270,00 | +3,14 % | ¥4.180,00 | ¥4.290,00 | ¥4.150,00 | 47,60K |
| 2026-07-17 | ¥4.140,00 | -3,94 % | ¥4.295,00 | ¥4.300,00 | ¥4.035,00 | 56,20K |
| 2026-07-16 | ¥4.310,00 | -1,15 % | ¥4.305,00 | ¥4.330,00 | ¥4.285,00 | 29,60K |
| 2026-07-15 | ¥4.360,00 | +1,99 % | ¥4.305,00 | ¥4.375,00 | ¥4.260,00 | 27,70K |
| 2026-07-14 | ¥4.275,00 | -0,81 % | ¥4.330,00 | ¥4.330,00 | ¥4.205,00 | 47,50K |
| 2026-07-13 | ¥4.310,00 | +0,12 % | ¥4.375,00 | ¥4.420,00 | ¥4.230,00 | 50,50K |
| 2026-07-10 | ¥4.305,00 | -0,35 % | ¥4.390,00 | ¥4.390,00 | ¥4.305,00 | 31,70K |
| 2026-07-09 | ¥4.320,00 | +0,47 % | ¥4.300,00 | ¥4.345,00 | ¥4.280,00 | 21,70K |
| 2026-07-08 | ¥4.300,00 | -2,82 % | ¥4.395,00 | ¥4.415,00 | ¥4.300,00 | 38,20K |
| 2026-07-07 | ¥4.425,00 | -3,28 % | ¥4.550,00 | ¥4.570,00 | ¥4.350,00 | 45,60K |
| 2026-07-06 | ¥4.575,00 | +0,55 % | ¥4.600,00 | ¥4.640,00 | ¥4.490,00 | 43,30K |
| 2026-07-03 | ¥4.550,00 | +2,48 % | ¥4.475,00 | ¥4.580,00 | ¥4.390,00 | 46,20K |
| 2026-07-02 | ¥4.440,00 | -1,66 % | ¥4.445,00 | ¥4.485,00 | ¥4.365,00 | 45,20K |
| 2026-07-01 | ¥4.515,00 | +1,92 % | ¥4.490,00 | ¥4.550,00 | ¥4.435,00 | 70,50K |
| 2026-06-30 | ¥4.430,00 | +0,23 % | ¥4.460,00 | ¥4.460,00 | ¥4.325,00 | 51,00K |
| 2026-06-29 | ¥4.420,00 | -0,79 % | ¥4.435,00 | ¥4.480,00 | ¥4.315,00 | 67,60K |
| 2026-06-26 | ¥4.455,00 | +1,71 % | ¥4.425,00 | ¥4.480,00 | ¥4.355,00 | 62,80K |
| 2026-06-25 | ¥4.380,00 | +2,46 % | ¥4.345,00 | ¥4.410,00 | ¥4.255,00 | 54,80K |
| 2026-06-24 | ¥4.275,00 | +0,94 % | ¥4.275,00 | ¥4.330,00 | ¥4.210,00 | 28,00K |
| 2026-06-23 | ¥4.235,00 | -1,74 % | ¥4.290,00 | ¥4.360,00 | ¥4.220,00 | 34,70K |
| 2026-06-22 | ¥4.310,00 | +1,65 % | ¥4.255,00 | ¥4.420,00 | ¥4.255,00 | 45,40K |
| 2026-06-19 | ¥4.240,00 | +1,44 % | ¥4.180,00 | ¥4.245,00 | ¥4.170,00 | 54,30K |
| 2026-06-18 | ¥4.180,00 | -1,07 % | ¥4.225,00 | ¥4.250,00 | ¥4.170,00 | 41,50K |
| 2026-06-17 | ¥4.225,00 | +2,80 % | ¥4.105,00 | ¥4.230,00 | ¥4.100,00 | 44,80K |
| 2026-06-16 | ¥4.110,00 | 0,00 % | ¥4.040,00 | ¥4.110,00 | ¥4.040,00 | 26,30K |
| 2026-06-15 | ¥4.110,00 | +4,98 % | ¥4.125,00 | ¥4.130,00 | ¥4.030,00 | 33,80K |
| 2026-06-12 | ¥3.915,00 | +0,13 % | ¥3.945,00 | ¥3.980,00 | ¥3.895,00 | 42,90K |
| 2026-06-11 | ¥3.910,00 | -0,26 % | ¥3.850,00 | ¥3.910,00 | ¥3.755,00 | 43,60K |
| 2026-06-10 | ¥3.920,00 | -1,75 % | ¥3.920,00 | ¥4.030,00 | ¥3.865,00 | 37,50K |
| 2026-06-09 | ¥3.990,00 | -1,97 % | ¥4.100,00 | ¥4.100,00 | ¥3.910,00 | 63,50K |
| 2026-06-08 | ¥4.070,00 | -4,46 % | ¥4.140,00 | ¥4.185,00 | ¥4.020,00 | 73,20K |
| 2026-06-05 | ¥4.260,00 | +0,83 % | ¥4.250,00 | ¥4.285,00 | ¥4.200,00 | 75,40K |
| 2026-06-04 | ¥4.225,00 | +1,93 % | ¥4.145,00 | ¥4.235,00 | ¥4.140,00 | 79,70K |
| 2026-06-03 | ¥4.145,00 | +3,88 % | ¥4.100,00 | ¥4.220,00 | ¥4.100,00 | 78,10K |
| 2026-06-02 | ¥3.990,00 | -1,60 % | ¥4.025,00 | ¥4.060,00 | ¥3.880,00 | 73,40K |
| 2026-06-01 | ¥4.055,00 | +4,24 % | ¥3.875,00 | ¥4.055,00 | ¥3.860,00 | 89,40K |
| 2026-05-29 | ¥3.890,00 | +0,39 % | ¥3.900,00 | ¥3.950,00 | ¥3.865,00 | 68,50K |
| 2026-05-28 | ¥3.875,00 | +0,52 % | ¥3.855,00 | ¥3.880,00 | ¥3.755,00 | 41,30K |
| 2026-05-27 | ¥3.855,00 | -0,39 % | ¥3.895,00 | ¥4.015,00 | ¥3.840,00 | 50,10K |
| 2026-05-26 | ¥3.870,00 | +1,18 % | ¥3.800,00 | ¥3.885,00 | ¥3.785,00 | 40,10K |
| 2026-05-25 | ¥3.825,00 | +0,13 % | ¥3.860,00 | ¥3.860,00 | ¥3.805,00 | 27,40K |