Sansei Technologies, Inc. 6357
TSE · Japan · Produzierendes Gewerbe
¥2.633,00-37,00 (-1,39 %)
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 | ¥2.633,00 | -1,39 % | ¥2.663,00 | ¥2.689,00 | ¥2.614,00 | 27,70K |
| 2026-10-01 | ¥2.670,00 | -1,51 % | ¥2.683,00 | ¥2.710,00 | ¥2.668,00 | 20,60K |
| 2026-09-30 | ¥2.711,00 | +0,44 % | ¥2.706,00 | ¥2.724,00 | ¥2.674,00 | 24,00K |
| 2026-09-29 | ¥2.699,00 | -3,43 % | ¥2.748,00 | ¥2.755,00 | ¥2.691,00 | 23,60K |
| 2026-09-28 | ¥2.795,00 | +0,58 % | ¥2.828,00 | ¥2.845,00 | ¥2.779,00 | 40,20K |
| 2026-09-25 | ¥2.779,00 | +0,25 % | ¥2.780,00 | ¥2.795,00 | ¥2.750,00 | 37,80K |
| 2026-09-24 | ¥2.772,00 | -0,04 % | ¥2.773,00 | ¥2.797,00 | ¥2.731,00 | 24,10K |
| 2026-09-18 | ¥2.773,00 | -0,75 % | ¥2.800,00 | ¥2.824,00 | ¥2.738,00 | 30,60K |
| 2026-09-17 | ¥2.794,00 | +2,23 % | ¥2.739,00 | ¥2.809,00 | ¥2.739,00 | 81,90K |
| 2026-09-16 | ¥2.733,00 | +3,60 % | ¥2.638,00 | ¥2.764,00 | ¥2.638,00 | 58,20K |
| 2026-09-15 | ¥2.638,00 | -0,72 % | ¥2.628,00 | ¥2.704,00 | ¥2.628,00 | 21,10K |
| 2026-09-14 | ¥2.657,00 | +0,80 % | ¥2.640,00 | ¥2.667,00 | ¥2.622,00 | 23,00K |
| 2026-09-11 | ¥2.636,00 | -2,73 % | ¥2.660,00 | ¥2.677,00 | ¥2.626,00 | 28,90K |
| 2026-09-10 | ¥2.710,00 | -1,28 % | ¥2.715,00 | ¥2.718,00 | ¥2.650,00 | 41,00K |
| 2026-09-09 | ¥2.745,00 | +2,20 % | ¥2.716,00 | ¥2.764,00 | ¥2.674,00 | 48,00K |
| 2026-09-08 | ¥2.686,00 | -0,81 % | ¥2.718,00 | ¥2.779,00 | ¥2.686,00 | 66,20K |
| 2026-09-07 | ¥2.708,00 | +1,80 % | ¥2.683,00 | ¥2.720,00 | ¥2.661,00 | 43,70K |
| 2026-09-04 | ¥2.660,00 | +0,38 % | ¥2.654,00 | ¥2.660,00 | ¥2.617,00 | 14,00K |
| 2026-09-03 | ¥2.650,00 | -0,04 % | ¥2.669,00 | ¥2.680,00 | ¥2.639,00 | 22,60K |
| 2026-09-02 | ¥2.651,00 | -4,85 % | ¥2.740,00 | ¥2.760,00 | ¥2.644,00 | 72,20K |
| 2026-09-01 | ¥2.786,00 | +1,13 % | ¥2.755,00 | ¥2.790,00 | ¥2.733,00 | 20,40K |
| 2026-08-31 | ¥2.755,00 | -2,17 % | ¥2.792,00 | ¥2.792,00 | ¥2.746,00 | 67,80K |
| 2026-08-28 | ¥2.816,00 | +3,15 % | ¥2.830,00 | ¥2.835,00 | ¥2.786,00 | 79,20K |
| 2026-08-27 | ¥2.730,00 | -0,33 % | ¥2.735,00 | ¥2.741,00 | ¥2.708,00 | 51,20K |
| 2026-08-26 | ¥2.739,00 | +4,34 % | ¥2.635,00 | ¥2.754,00 | ¥2.629,00 | 71,40K |
| 2026-08-25 | ¥2.625,00 | -0,08 % | ¥2.614,00 | ¥2.626,00 | ¥2.585,00 | 46,00K |
| 2026-08-24 | ¥2.627,00 | +2,22 % | ¥2.572,00 | ¥2.627,00 | ¥2.569,00 | 38,10K |
| 2026-08-21 | ¥2.570,00 | +0,35 % | ¥2.548,00 | ¥2.571,00 | ¥2.535,00 | 24,40K |
| 2026-08-20 | ¥2.561,00 | +1,43 % | ¥2.526,00 | ¥2.561,00 | ¥2.515,00 | 28,60K |
| 2026-08-19 | ¥2.525,00 | -3,52 % | ¥2.596,00 | ¥2.596,00 | ¥2.507,00 | 83,20K |
| 2026-08-18 | ¥2.617,00 | -0,46 % | ¥2.616,00 | ¥2.630,00 | ¥2.598,00 | 16,60K |
| 2026-08-17 | ¥2.629,00 | +0,81 % | ¥2.608,00 | ¥2.640,00 | ¥2.589,00 | 24,30K |
| 2026-08-14 | ¥2.608,00 | -0,38 % | ¥2.593,00 | ¥2.608,00 | ¥2.580,00 | 21,30K |
| 2026-08-13 | ¥2.618,00 | +2,51 % | ¥2.570,00 | ¥2.624,00 | ¥2.540,00 | 37,30K |
| 2026-08-12 | ¥2.554,00 | -1,43 % | ¥2.600,00 | ¥2.603,00 | ¥2.552,00 | 35,10K |
| 2026-08-10 | ¥2.591,00 | +0,82 % | ¥2.544,00 | ¥2.605,00 | ¥2.511,00 | 73,30K |
| 2026-08-07 | ¥2.570,00 | +6,11 % | ¥2.550,00 | ¥2.671,00 | ¥2.550,00 | 120,50K |
| 2026-08-06 | ¥2.422,00 | +0,17 % | ¥2.418,00 | ¥2.444,00 | ¥2.403,00 | 49,00K |
| 2026-08-05 | ¥2.418,00 | +2,37 % | ¥2.392,00 | ¥2.436,00 | ¥2.377,00 | 33,90K |
| 2026-08-04 | ¥2.362,00 | +0,55 % | ¥2.350,00 | ¥2.378,00 | ¥2.350,00 | 22,40K |
| 2026-08-03 | ¥2.349,00 | +0,26 % | ¥2.340,00 | ¥2.364,00 | ¥2.300,00 | 43,70K |
| 2026-07-31 | ¥2.343,00 | +0,99 % | ¥2.339,00 | ¥2.377,00 | ¥2.315,00 | 36,40K |
| 2026-07-30 | ¥2.320,00 | 0,00 % | ¥2.299,00 | ¥2.345,00 | ¥2.296,00 | 27,60K |
| 2026-07-29 | ¥2.320,00 | +0,65 % | ¥2.306,00 | ¥2.347,00 | ¥2.282,00 | 47,70K |
| 2026-07-28 | ¥2.305,00 | -2,66 % | ¥2.379,00 | ¥2.379,00 | ¥2.282,00 | 48,50K |
| 2026-07-27 | ¥2.368,00 | +1,41 % | ¥2.358,00 | ¥2.378,00 | ¥2.338,00 | 22,10K |
| 2026-07-24 | ¥2.335,00 | -2,22 % | ¥2.388,00 | ¥2.388,00 | ¥2.318,00 | 38,40K |
| 2026-07-23 | ¥2.388,00 | -0,13 % | ¥2.398,00 | ¥2.425,00 | ¥2.365,00 | 30,50K |
| 2026-07-22 | ¥2.391,00 | -0,21 % | ¥2.402,00 | ¥2.440,00 | ¥2.390,00 | 26,60K |
| 2026-07-21 | ¥2.396,00 | +2,83 % | ¥2.358,00 | ¥2.420,00 | ¥2.336,00 | 48,70K |
| 2026-07-17 | ¥2.330,00 | -2,80 % | ¥2.397,00 | ¥2.397,00 | ¥2.304,00 | 58,20K |
| 2026-07-16 | ¥2.397,00 | +0,29 % | ¥2.410,00 | ¥2.410,00 | ¥2.381,00 | 20,40K |
| 2026-07-15 | ¥2.390,00 | +0,04 % | ¥2.418,00 | ¥2.424,00 | ¥2.390,00 | 22,30K |
| 2026-07-14 | ¥2.389,00 | -0,25 % | ¥2.383,00 | ¥2.394,00 | ¥2.369,00 | 34,30K |
| 2026-07-13 | ¥2.395,00 | -3,11 % | ¥2.469,00 | ¥2.469,00 | ¥2.392,00 | 35,90K |
| 2026-07-10 | ¥2.472,00 | +1,23 % | ¥2.460,00 | ¥2.492,00 | ¥2.445,00 | 23,40K |
| 2026-07-09 | ¥2.442,00 | -1,81 % | ¥2.452,00 | ¥2.480,00 | ¥2.418,00 | 26,90K |
| 2026-07-08 | ¥2.487,00 | -0,56 % | ¥2.523,00 | ¥2.544,00 | ¥2.485,00 | 27,20K |
| 2026-07-07 | ¥2.501,00 | 0,00 % | ¥2.515,00 | ¥2.569,00 | ¥2.491,00 | 31,20K |
| 2026-07-06 | ¥2.501,00 | +1,38 % | ¥2.497,00 | ¥2.510,00 | ¥2.470,00 | 25,50K |
| 2026-07-03 | ¥2.467,00 | +0,12 % | ¥2.485,00 | ¥2.485,00 | ¥2.426,00 | 31,90K |
| 2026-07-02 | ¥2.464,00 | +1,03 % | ¥2.476,00 | ¥2.495,00 | ¥2.439,00 | 27,90K |
| 2026-07-01 | ¥2.439,00 | +0,95 % | ¥2.460,00 | ¥2.485,00 | ¥2.436,00 | 25,80K |
| 2026-06-30 | ¥2.416,00 | -1,39 % | ¥2.440,00 | ¥2.442,00 | ¥2.416,00 | 17,90K |
| 2026-06-29 | ¥2.450,00 | +0,53 % | ¥2.456,00 | ¥2.500,00 | ¥2.392,00 | 56,00K |
| 2026-06-26 | ¥2.437,00 | -2,21 % | ¥2.524,00 | ¥2.524,00 | ¥2.420,00 | 26,50K |
| 2026-06-25 | ¥2.492,00 | +0,52 % | ¥2.529,00 | ¥2.533,00 | ¥2.481,00 | 20,10K |
| 2026-06-24 | ¥2.479,00 | -0,92 % | ¥2.463,00 | ¥2.525,00 | ¥2.460,00 | 31,20K |
| 2026-06-23 | ¥2.502,00 | -1,77 % | ¥2.547,00 | ¥2.565,00 | ¥2.502,00 | 29,60K |
| 2026-06-22 | ¥2.547,00 | -1,43 % | ¥2.600,00 | ¥2.608,00 | ¥2.535,00 | 44,90K |
| 2026-06-19 | ¥2.584,00 | +4,40 % | ¥2.500,00 | ¥2.587,00 | ¥2.493,00 | 52,60K |
| 2026-06-18 | ¥2.475,00 | +1,77 % | ¥2.452,00 | ¥2.499,00 | ¥2.438,00 | 43,10K |
| 2026-06-17 | ¥2.432,00 | +2,31 % | ¥2.394,00 | ¥2.465,00 | ¥2.382,00 | 26,60K |
| 2026-06-16 | ¥2.377,00 | -0,71 % | ¥2.409,00 | ¥2.409,00 | ¥2.365,00 | 24,40K |
| 2026-06-15 | ¥2.394,00 | +0,88 % | ¥2.454,00 | ¥2.454,00 | ¥2.382,00 | 32,00K |
| 2026-06-12 | ¥2.373,00 | -0,17 % | ¥2.459,00 | ¥2.459,00 | ¥2.358,00 | 22,60K |
| 2026-06-11 | ¥2.377,00 | -2,22 % | ¥2.417,00 | ¥2.420,00 | ¥2.354,00 | 36,50K |
| 2026-06-10 | ¥2.431,00 | -3,19 % | ¥2.510,00 | ¥2.510,00 | ¥2.416,00 | 48,20K |
| 2026-06-09 | ¥2.511,00 | +0,24 % | ¥2.537,00 | ¥2.577,00 | ¥2.480,00 | 47,80K |
| 2026-06-08 | ¥2.505,00 | -3,62 % | ¥2.558,00 | ¥2.558,00 | ¥2.480,00 | 38,70K |
| 2026-06-05 | ¥2.599,00 | +2,24 % | ¥2.550,00 | ¥2.635,00 | ¥2.528,00 | 60,80K |
| 2026-06-04 | ¥2.542,00 | -0,78 % | ¥2.567,00 | ¥2.594,00 | ¥2.527,00 | 49,50K |
| 2026-06-03 | ¥2.562,00 | -0,97 % | ¥2.590,00 | ¥2.612,00 | ¥2.530,00 | 40,80K |
| 2026-06-02 | ¥2.587,00 | -0,88 % | ¥2.596,00 | ¥2.610,00 | ¥2.511,00 | 54,00K |
| 2026-06-01 | ¥2.610,00 | -4,81 % | ¥2.722,00 | ¥2.735,00 | ¥2.603,00 | 53,00K |
| 2026-05-29 | ¥2.742,00 | -0,69 % | ¥2.742,00 | ¥2.817,00 | ¥2.705,00 | 46,20K |
| 2026-05-28 | ¥2.761,00 | +1,92 % | ¥2.695,00 | ¥2.769,00 | ¥2.639,00 | 41,00K |
| 2026-05-27 | ¥2.709,00 | -2,97 % | ¥2.810,00 | ¥2.849,00 | ¥2.709,00 | 63,80K |
| 2026-05-26 | ¥2.792,00 | +3,79 % | ¥2.801,00 | ¥2.833,00 | ¥2.734,00 | 62,80K |
| 2026-05-25 | ¥2.690,00 | -1,10 % | ¥2.770,00 | ¥2.784,00 | ¥2.688,00 | 34,30K |