Sakai Heavy Industries, Ltd. 6358
TSE · Japan · Produzierendes Gewerbe
¥2.056,00-50,00 (-2,37 %)
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 | ¥2.056,00 | -2,37 % | ¥2.084,00 | ¥2.101,00 | ¥2.056,00 | 25,60K |
| 2026-10-01 | ¥2.106,00 | +0,43 % | ¥2.090,00 | ¥2.119,00 | ¥2.066,00 | 45,00K |
| 2026-09-30 | ¥2.097,00 | +0,43 % | ¥2.089,00 | ¥2.106,00 | ¥2.081,00 | 14,10K |
| 2026-09-29 | ¥2.088,00 | -3,20 % | ¥2.112,00 | ¥2.112,00 | ¥2.083,00 | 32,60K |
| 2026-09-28 | ¥2.157,00 | -0,69 % | ¥2.173,00 | ¥2.175,00 | ¥2.142,00 | 57,10K |
| 2026-09-25 | ¥2.172,00 | -0,05 % | ¥2.160,00 | ¥2.175,00 | ¥2.160,00 | 18,00K |
| 2026-09-24 | ¥2.173,00 | 0,00 % | ¥2.170,00 | ¥2.174,00 | ¥2.160,00 | 15,70K |
| 2026-09-18 | ¥2.173,00 | +0,05 % | ¥2.178,00 | ¥2.178,00 | ¥2.159,00 | 12,50K |
| 2026-09-17 | ¥2.172,00 | +0,32 % | ¥2.165,00 | ¥2.180,00 | ¥2.163,00 | 19,80K |
| 2026-09-16 | ¥2.165,00 | +0,19 % | ¥2.154,00 | ¥2.178,00 | ¥2.152,00 | 13,40K |
| 2026-09-15 | ¥2.161,00 | +0,37 % | ¥2.146,00 | ¥2.168,00 | ¥2.146,00 | 8,20K |
| 2026-09-14 | ¥2.153,00 | +0,47 % | ¥2.131,00 | ¥2.157,00 | ¥2.131,00 | 12,20K |
| 2026-09-11 | ¥2.143,00 | +0,61 % | ¥2.114,00 | ¥2.143,00 | ¥2.105,00 | 20,60K |
| 2026-09-10 | ¥2.130,00 | -0,23 % | ¥2.123,00 | ¥2.133,00 | ¥2.119,00 | 8,90K |
| 2026-09-09 | ¥2.135,00 | +0,19 % | ¥2.128,00 | ¥2.140,00 | ¥2.115,00 | 14,40K |
| 2026-09-08 | ¥2.131,00 | -1,34 % | ¥2.151,00 | ¥2.159,00 | ¥2.131,00 | 17,20K |
| 2026-09-07 | ¥2.160,00 | -0,32 % | ¥2.181,00 | ¥2.184,00 | ¥2.160,00 | 11,80K |
| 2026-09-04 | ¥2.167,00 | +0,60 % | ¥2.157,00 | ¥2.173,00 | ¥2.149,00 | 16,30K |
| 2026-09-03 | ¥2.154,00 | +0,42 % | ¥2.147,00 | ¥2.169,00 | ¥2.147,00 | 16,40K |
| 2026-09-02 | ¥2.145,00 | -2,05 % | ¥2.165,00 | ¥2.173,00 | ¥2.142,00 | 40,60K |
| 2026-09-01 | ¥2.190,00 | +1,48 % | ¥2.151,00 | ¥2.191,00 | ¥2.150,00 | 27,50K |
| 2026-08-31 | ¥2.158,00 | +0,09 % | ¥2.156,00 | ¥2.164,00 | ¥2.145,00 | 35,50K |
| 2026-08-28 | ¥2.156,00 | -0,09 % | ¥2.155,00 | ¥2.164,00 | ¥2.149,00 | 41,90K |
| 2026-08-27 | ¥2.158,00 | -0,09 % | ¥2.159,00 | ¥2.178,00 | ¥2.155,00 | 24,90K |
| 2026-08-26 | ¥2.160,00 | -0,51 % | ¥2.173,00 | ¥2.186,00 | ¥2.158,00 | 25,90K |
| 2026-08-25 | ¥2.171,00 | -0,41 % | ¥2.184,00 | ¥2.188,00 | ¥2.166,00 | 14,90K |
| 2026-08-24 | ¥2.180,00 | +0,37 % | ¥2.172,00 | ¥2.189,00 | ¥2.168,00 | 17,40K |
| 2026-08-21 | ¥2.172,00 | -0,55 % | ¥2.168,00 | ¥2.178,00 | ¥2.156,00 | 19,30K |
| 2026-08-20 | ¥2.184,00 | +0,78 % | ¥2.166,00 | ¥2.185,00 | ¥2.164,00 | 16,30K |
| 2026-08-19 | ¥2.167,00 | -1,14 % | ¥2.173,00 | ¥2.173,00 | ¥2.151,00 | 18,20K |
| 2026-08-18 | ¥2.192,00 | +0,27 % | ¥2.178,00 | ¥2.197,00 | ¥2.165,00 | 17,20K |
| 2026-08-17 | ¥2.186,00 | -0,59 % | ¥2.190,00 | ¥2.209,00 | ¥2.174,00 | 22,60K |
| 2026-08-14 | ¥2.199,00 | +1,52 % | ¥2.145,00 | ¥2.200,00 | ¥2.142,00 | 30,10K |
| 2026-08-13 | ¥2.166,00 | +0,84 % | ¥2.150,00 | ¥2.166,00 | ¥2.134,00 | 17,80K |
| 2026-08-12 | ¥2.148,00 | +1,27 % | ¥2.140,00 | ¥2.150,00 | ¥2.121,00 | 24,60K |
| 2026-08-10 | ¥2.121,00 | +0,33 % | ¥2.135,00 | ¥2.139,00 | ¥2.115,00 | 25,00K |
| 2026-08-07 | ¥2.114,00 | -2,58 % | ¥2.170,00 | ¥2.185,00 | ¥2.057,00 | 70,30K |
| 2026-08-06 | ¥2.170,00 | +0,84 % | ¥2.141,00 | ¥2.175,00 | ¥2.141,00 | 8,70K |
| 2026-08-05 | ¥2.152,00 | +0,80 % | ¥2.151,00 | ¥2.175,00 | ¥2.143,00 | 14,40K |
| 2026-08-04 | ¥2.135,00 | -0,42 % | ¥2.130,00 | ¥2.158,00 | ¥2.130,00 | 16,60K |
| 2026-08-03 | ¥2.144,00 | -1,43 % | ¥2.160,00 | ¥2.160,00 | ¥2.121,00 | 23,70K |
| 2026-07-31 | ¥2.175,00 | -0,50 % | ¥2.188,00 | ¥2.205,00 | ¥2.167,00 | 16,90K |
| 2026-07-30 | ¥2.186,00 | -0,64 % | ¥2.186,00 | ¥2.219,00 | ¥2.175,00 | 24,10K |
| 2026-07-29 | ¥2.200,00 | +1,62 % | ¥2.184,00 | ¥2.205,00 | ¥2.165,00 | 25,30K |
| 2026-07-28 | ¥2.165,00 | -0,96 % | ¥2.187,00 | ¥2.188,00 | ¥2.149,00 | 24,20K |
| 2026-07-27 | ¥2.186,00 | -0,82 % | ¥2.165,00 | ¥2.203,00 | ¥2.162,00 | 25,00K |
| 2026-07-24 | ¥2.204,00 | -0,45 % | ¥2.211,00 | ¥2.213,00 | ¥2.194,00 | 14,30K |
| 2026-07-23 | ¥2.214,00 | +0,59 % | ¥2.204,00 | ¥2.218,00 | ¥2.195,00 | 17,40K |
| 2026-07-22 | ¥2.201,00 | +0,64 % | ¥2.207,00 | ¥2.219,00 | ¥2.193,00 | 16,60K |
| 2026-07-21 | ¥2.187,00 | +1,20 % | ¥2.162,00 | ¥2.207,00 | ¥2.162,00 | 21,10K |
| 2026-07-17 | ¥2.161,00 | -0,09 % | ¥2.160,00 | ¥2.177,00 | ¥2.147,00 | 22,20K |
| 2026-07-16 | ¥2.163,00 | +0,23 % | ¥2.160,00 | ¥2.189,00 | ¥2.151,00 | 14,50K |
| 2026-07-15 | ¥2.158,00 | +0,33 % | ¥2.174,00 | ¥2.174,00 | ¥2.151,00 | 3,90K |
| 2026-07-14 | ¥2.151,00 | +0,75 % | ¥2.156,00 | ¥2.176,00 | ¥2.143,00 | 11,10K |
| 2026-07-13 | ¥2.135,00 | -0,97 % | ¥2.162,00 | ¥2.175,00 | ¥2.134,00 | 17,50K |
| 2026-07-10 | ¥2.156,00 | +2,04 % | ¥2.133,00 | ¥2.170,00 | ¥2.111,00 | 36,40K |
| 2026-07-09 | ¥2.113,00 | +0,24 % | ¥2.108,00 | ¥2.126,00 | ¥2.096,00 | 12,80K |
| 2026-07-08 | ¥2.108,00 | -0,19 % | ¥2.112,00 | ¥2.129,00 | ¥2.103,00 | 17,80K |
| 2026-07-07 | ¥2.112,00 | -0,09 % | ¥2.130,00 | ¥2.144,00 | ¥2.112,00 | 25,70K |
| 2026-07-06 | ¥2.114,00 | +1,34 % | ¥2.090,00 | ¥2.131,00 | ¥2.086,00 | 21,00K |
| 2026-07-03 | ¥2.086,00 | +0,29 % | ¥2.097,00 | ¥2.108,00 | ¥2.079,00 | 11,70K |
| 2026-07-02 | ¥2.080,00 | +0,14 % | ¥2.093,00 | ¥2.108,00 | ¥2.080,00 | 21,10K |
| 2026-07-01 | ¥2.077,00 | +0,29 % | ¥2.071,00 | ¥2.087,00 | ¥2.071,00 | 8,50K |
| 2026-06-30 | ¥2.071,00 | -0,48 % | ¥2.097,00 | ¥2.097,00 | ¥2.060,00 | 14,10K |
| 2026-06-29 | ¥2.081,00 | +0,82 % | ¥2.070,00 | ¥2.099,00 | ¥2.070,00 | 17,30K |
| 2026-06-26 | ¥2.064,00 | -0,10 % | ¥2.066,00 | ¥2.076,00 | ¥2.053,00 | 11,40K |
| 2026-06-25 | ¥2.066,00 | +0,73 % | ¥2.077,00 | ¥2.078,00 | ¥2.051,00 | 11,00K |
| 2026-06-24 | ¥2.051,00 | +0,29 % | ¥2.045,00 | ¥2.066,00 | ¥2.045,00 | 11,30K |
| 2026-06-23 | ¥2.045,00 | -1,21 % | ¥2.062,00 | ¥2.069,00 | ¥2.045,00 | 17,10K |
| 2026-06-22 | ¥2.070,00 | -0,77 % | ¥2.086,00 | ¥2.094,00 | ¥2.054,00 | 14,20K |
| 2026-06-19 | ¥2.086,00 | +0,29 % | ¥2.090,00 | ¥2.100,00 | ¥2.075,00 | 14,20K |
| 2026-06-18 | ¥2.080,00 | +0,82 % | ¥2.074,00 | ¥2.086,00 | ¥2.060,00 | 13,60K |
| 2026-06-17 | ¥2.063,00 | +1,18 % | ¥2.035,00 | ¥2.079,00 | ¥2.035,00 | 10,40K |
| 2026-06-16 | ¥2.039,00 | -0,97 % | ¥2.059,00 | ¥2.059,00 | ¥2.030,00 | 11,10K |
| 2026-06-15 | ¥2.059,00 | +1,28 % | ¥2.049,00 | ¥2.072,00 | ¥2.045,00 | 13,10K |
| 2026-06-12 | ¥2.033,00 | +0,15 % | ¥2.030,00 | ¥2.050,00 | ¥2.019,00 | 18,90K |
| 2026-06-11 | ¥2.030,00 | -0,44 % | ¥2.049,00 | ¥2.049,00 | ¥2.010,00 | 25,70K |
| 2026-06-10 | ¥2.039,00 | -0,49 % | ¥2.051,00 | ¥2.064,00 | ¥2.025,00 | 18,50K |
| 2026-06-09 | ¥2.049,00 | +0,20 % | ¥2.068,00 | ¥2.079,00 | ¥2.046,00 | 18,60K |
| 2026-06-08 | ¥2.045,00 | -0,44 % | ¥2.037,00 | ¥2.046,00 | ¥2.022,00 | 27,50K |
| 2026-06-05 | ¥2.054,00 | +0,64 % | ¥2.041,00 | ¥2.071,00 | ¥2.041,00 | 13,20K |
| 2026-06-04 | ¥2.041,00 | -2,06 % | ¥2.051,00 | ¥2.068,00 | ¥2.036,00 | 26,20K |
| 2026-06-03 | ¥2.084,00 | +1,07 % | ¥2.060,00 | ¥2.091,00 | ¥2.060,00 | 12,30K |
| 2026-06-02 | ¥2.062,00 | -1,25 % | ¥2.081,00 | ¥2.084,00 | ¥2.046,00 | 29,20K |
| 2026-06-01 | ¥2.088,00 | -0,29 % | ¥2.105,00 | ¥2.110,00 | ¥2.075,00 | 20,40K |
| 2026-05-29 | ¥2.094,00 | -0,43 % | ¥2.103,00 | ¥2.122,00 | ¥2.094,00 | 15,70K |
| 2026-05-28 | ¥2.103,00 | +0,38 % | ¥2.094,00 | ¥2.112,00 | ¥2.069,00 | 24,70K |
| 2026-05-27 | ¥2.095,00 | +0,43 % | ¥2.089,00 | ¥2.112,00 | ¥2.084,00 | 12,60K |
| 2026-05-26 | ¥2.086,00 | +0,10 % | ¥2.088,00 | ¥2.109,00 | ¥2.069,00 | 14,30K |
| 2026-05-25 | ¥2.084,00 | -1,14 % | ¥2.140,00 | ¥2.140,00 | ¥2.080,00 | 17,00K |