SHOWA SHINKU CO., LTD. 6384
TSE · Japan · Produzierendes Gewerbe
¥1.730,00-5,00 (-0,29 %)
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 | ¥1.730,00 | -0,29 % | ¥1.735,00 | ¥1.735,00 | ¥1.706,00 | 700 |
| 2026-10-01 | ¥1.735,00 | +1,34 % | ¥1.712,00 | ¥1.735,00 | ¥1.700,00 | 6,70K |
| 2026-09-30 | ¥1.712,00 | -0,98 % | ¥1.729,00 | ¥1.729,00 | ¥1.706,00 | 3,00K |
| 2026-09-29 | ¥1.729,00 | -0,35 % | ¥1.720,00 | ¥1.732,00 | ¥1.702,00 | 12,80K |
| 2026-09-28 | ¥1.735,00 | +0,12 % | ¥1.740,00 | ¥1.740,00 | ¥1.722,00 | 3,30K |
| 2026-09-25 | ¥1.733,00 | +0,17 % | ¥1.728,00 | ¥1.743,00 | ¥1.715,00 | 10,40K |
| 2026-09-24 | ¥1.730,00 | +0,76 % | ¥1.710,00 | ¥1.734,00 | ¥1.705,00 | 7,60K |
| 2026-09-18 | ¥1.717,00 | +0,12 % | ¥1.715,00 | ¥1.717,00 | ¥1.699,00 | 5,10K |
| 2026-09-17 | ¥1.715,00 | +1,42 % | ¥1.697,00 | ¥1.715,00 | ¥1.691,00 | 7,30K |
| 2026-09-16 | ¥1.691,00 | -1,28 % | ¥1.710,00 | ¥1.724,00 | ¥1.691,00 | 7,70K |
| 2026-09-15 | ¥1.713,00 | +0,18 % | ¥1.690,00 | ¥1.713,00 | ¥1.690,00 | 5,40K |
| 2026-09-14 | ¥1.710,00 | -0,47 % | ¥1.712,00 | ¥1.712,00 | ¥1.691,00 | 6,80K |
| 2026-09-11 | ¥1.718,00 | -0,52 % | ¥1.700,00 | ¥1.728,00 | ¥1.690,00 | 9,60K |
| 2026-09-10 | ¥1.727,00 | +0,52 % | ¥1.722,00 | ¥1.727,00 | ¥1.701,00 | 5,70K |
| 2026-09-09 | ¥1.718,00 | +0,23 % | ¥1.714,00 | ¥1.719,00 | ¥1.696,00 | 5,10K |
| 2026-09-08 | ¥1.714,00 | -0,92 % | ¥1.710,00 | ¥1.717,00 | ¥1.672,00 | 16,90K |
| 2026-09-07 | ¥1.730,00 | +0,70 % | ¥1.730,00 | ¥1.730,00 | ¥1.712,00 | 4,50K |
| 2026-09-04 | ¥1.718,00 | -0,64 % | ¥1.720,00 | ¥1.730,00 | ¥1.697,00 | 7,50K |
| 2026-09-03 | ¥1.729,00 | +1,29 % | ¥1.706,00 | ¥1.734,00 | ¥1.683,00 | 16,60K |
| 2026-09-02 | ¥1.707,00 | -0,41 % | ¥1.686,00 | ¥1.711,00 | ¥1.685,00 | 8,00K |
| 2026-09-01 | ¥1.714,00 | +0,29 % | ¥1.709,00 | ¥1.715,00 | ¥1.685,00 | 11,70K |
| 2026-08-31 | ¥1.709,00 | +0,41 % | ¥1.680,00 | ¥1.712,00 | ¥1.669,00 | 14,60K |
| 2026-08-28 | ¥1.702,00 | +0,89 % | ¥1.687,00 | ¥1.709,00 | ¥1.684,00 | 10,30K |
| 2026-08-27 | ¥1.687,00 | +0,24 % | ¥1.683,00 | ¥1.694,00 | ¥1.648,00 | 21,60K |
| 2026-08-26 | ¥1.683,00 | +0,30 % | ¥1.678,00 | ¥1.686,00 | ¥1.675,00 | 4,80K |
| 2026-08-25 | ¥1.678,00 | +0,60 % | ¥1.676,00 | ¥1.679,00 | ¥1.653,00 | 11,00K |
| 2026-08-24 | ¥1.668,00 | +1,03 % | ¥1.651,00 | ¥1.669,00 | ¥1.642,00 | 10,20K |
| 2026-08-21 | ¥1.651,00 | +0,61 % | ¥1.639,00 | ¥1.651,00 | ¥1.621,00 | 4,50K |
| 2026-08-20 | ¥1.641,00 | +1,23 % | ¥1.626,00 | ¥1.650,00 | ¥1.614,00 | 14,80K |
| 2026-08-19 | ¥1.621,00 | -3,45 % | ¥1.662,00 | ¥1.662,00 | ¥1.621,00 | 16,40K |
| 2026-08-18 | ¥1.679,00 | -0,18 % | ¥1.695,00 | ¥1.704,00 | ¥1.671,00 | 10,30K |
| 2026-08-17 | ¥1.682,00 | +0,24 % | ¥1.683,00 | ¥1.702,00 | ¥1.680,00 | 17,10K |
| 2026-08-14 | ¥1.678,00 | +0,66 % | ¥1.651,00 | ¥1.680,00 | ¥1.651,00 | 4,80K |
| 2026-08-13 | ¥1.667,00 | +0,85 % | ¥1.653,00 | ¥1.682,00 | ¥1.650,00 | 8,50K |
| 2026-08-12 | ¥1.653,00 | +0,73 % | ¥1.641,00 | ¥1.659,00 | ¥1.630,00 | 4,90K |
| 2026-08-10 | ¥1.641,00 | -0,36 % | ¥1.646,00 | ¥1.683,00 | ¥1.630,00 | 33,50K |
| 2026-08-07 | ¥1.647,00 | -2,72 % | ¥1.670,00 | ¥1.670,00 | ¥1.621,00 | 30,70K |
| 2026-08-06 | ¥1.693,00 | +0,95 % | ¥1.678,00 | ¥1.697,00 | ¥1.675,00 | 20,90K |
| 2026-08-05 | ¥1.677,00 | +3,71 % | ¥1.648,00 | ¥1.685,00 | ¥1.641,00 | 26,00K |
| 2026-08-04 | ¥1.617,00 | +0,19 % | ¥1.629,00 | ¥1.651,00 | ¥1.617,00 | 15,50K |
| 2026-08-03 | ¥1.614,00 | -0,49 % | ¥1.619,00 | ¥1.625,00 | ¥1.597,00 | 6,70K |
| 2026-07-31 | ¥1.622,00 | +1,76 % | ¥1.630,00 | ¥1.650,00 | ¥1.620,00 | 15,80K |
| 2026-07-30 | ¥1.594,00 | +0,25 % | ¥1.587,00 | ¥1.608,00 | ¥1.580,00 | 7,90K |
| 2026-07-29 | ¥1.590,00 | -0,63 % | ¥1.596,00 | ¥1.600,00 | ¥1.574,00 | 30,80K |
| 2026-07-28 | ¥1.600,00 | -2,68 % | ¥1.649,00 | ¥1.649,00 | ¥1.590,00 | 33,90K |
| 2026-07-27 | ¥1.644,00 | +0,67 % | ¥1.645,00 | ¥1.648,00 | ¥1.614,00 | 18,40K |
| 2026-07-24 | ¥1.633,00 | -0,49 % | ¥1.642,00 | ¥1.642,00 | ¥1.616,00 | 9,80K |
| 2026-07-23 | ¥1.641,00 | +0,43 % | ¥1.640,00 | ¥1.654,00 | ¥1.633,00 | 7,50K |
| 2026-07-22 | ¥1.634,00 | -0,24 % | ¥1.638,00 | ¥1.666,00 | ¥1.630,00 | 10,20K |
| 2026-07-21 | ¥1.638,00 | +0,61 % | ¥1.658,00 | ¥1.658,00 | ¥1.618,00 | 16,00K |
| 2026-07-17 | ¥1.628,00 | -2,69 % | ¥1.665,00 | ¥1.675,00 | ¥1.584,00 | 56,00K |
| 2026-07-16 | ¥1.673,00 | -1,93 % | ¥1.706,00 | ¥1.706,00 | ¥1.673,00 | 12,20K |
| 2026-07-15 | ¥1.706,00 | +1,79 % | ¥1.679,00 | ¥1.706,00 | ¥1.670,00 | 7,30K |
| 2026-07-14 | ¥1.676,00 | -1,06 % | ¥1.693,00 | ¥1.695,00 | ¥1.665,00 | 13,90K |
| 2026-07-13 | ¥1.694,00 | -1,22 % | ¥1.711,00 | ¥1.726,00 | ¥1.668,00 | 12,30K |
| 2026-07-10 | ¥1.715,00 | +1,72 % | ¥1.718,00 | ¥1.740,00 | ¥1.703,00 | 11,00K |
| 2026-07-09 | ¥1.686,00 | +0,72 % | ¥1.691,00 | ¥1.707,00 | ¥1.686,00 | 8,50K |
| 2026-07-08 | ¥1.674,00 | -1,65 % | ¥1.712,00 | ¥1.712,00 | ¥1.663,00 | 25,20K |
| 2026-07-07 | ¥1.702,00 | -1,90 % | ¥1.737,00 | ¥1.755,00 | ¥1.702,00 | 18,70K |
| 2026-07-06 | ¥1.735,00 | -2,53 % | ¥1.756,00 | ¥1.782,00 | ¥1.724,00 | 16,30K |
| 2026-07-03 | ¥1.780,00 | +0,28 % | ¥1.735,00 | ¥1.780,00 | ¥1.713,00 | 29,90K |
| 2026-07-02 | ¥1.775,00 | -3,27 % | ¥1.824,00 | ¥1.824,00 | ¥1.768,00 | 36,40K |
| 2026-07-01 | ¥1.835,00 | -0,22 % | ¥1.838,00 | ¥1.858,00 | ¥1.812,00 | 24,00K |
| 2026-06-30 | ¥1.839,00 | -1,34 % | ¥1.841,00 | ¥1.854,00 | ¥1.790,00 | 37,70K |
| 2026-06-29 | ¥1.864,00 | +4,13 % | ¥1.796,00 | ¥1.900,00 | ¥1.762,00 | 94,10K |
| 2026-06-26 | ¥1.790,00 | -3,76 % | ¥1.830,00 | ¥1.903,00 | ¥1.748,00 | 134,10K |
| 2026-06-25 | ¥1.860,00 | +3,33 % | ¥1.803,00 | ¥1.923,00 | ¥1.787,00 | 100,40K |
| 2026-06-24 | ¥1.800,00 | +5,57 % | ¥1.705,00 | ¥1.940,00 | ¥1.694,00 | 182,50K |
| 2026-06-23 | ¥1.705,00 | +0,95 % | ¥1.701,00 | ¥1.743,00 | ¥1.683,00 | 23,90K |
| 2026-06-22 | ¥1.689,00 | -0,76 % | ¥1.694,00 | ¥1.738,00 | ¥1.670,00 | 19,10K |
| 2026-06-19 | ¥1.702,00 | +0,47 % | ¥1.694,00 | ¥1.744,00 | ¥1.694,00 | 29,70K |
| 2026-06-18 | ¥1.694,00 | +2,05 % | ¥1.660,00 | ¥1.705,00 | ¥1.651,00 | 17,70K |
| 2026-06-17 | ¥1.660,00 | +0,55 % | ¥1.636,00 | ¥1.668,00 | ¥1.636,00 | 7,40K |
| 2026-06-16 | ¥1.651,00 | +0,49 % | ¥1.679,00 | ¥1.679,00 | ¥1.628,00 | 16,10K |
| 2026-06-15 | ¥1.643,00 | +2,43 % | ¥1.644,00 | ¥1.649,00 | ¥1.617,00 | 12,60K |
| 2026-06-12 | ¥1.604,00 | -0,80 % | ¥1.657,00 | ¥1.663,00 | ¥1.604,00 | 13,00K |
| 2026-06-11 | ¥1.617,00 | -3,35 % | ¥1.639,00 | ¥1.646,00 | ¥1.600,00 | 23,40K |
| 2026-06-10 | ¥1.673,00 | -0,48 % | ¥1.685,00 | ¥1.706,00 | ¥1.651,00 | 26,60K |
| 2026-06-09 | ¥1.681,00 | +0,48 % | ¥1.692,00 | ¥1.712,00 | ¥1.660,00 | 30,80K |
| 2026-06-08 | ¥1.673,00 | -5,75 % | ¥1.670,00 | ¥1.691,00 | ¥1.640,00 | 36,60K |
| 2026-06-05 | ¥1.775,00 | +4,23 % | ¥1.692,00 | ¥1.782,00 | ¥1.665,00 | 37,30K |
| 2026-06-04 | ¥1.703,00 | -1,10 % | ¥1.685,00 | ¥1.717,00 | ¥1.658,00 | 23,80K |
| 2026-06-03 | ¥1.722,00 | +3,05 % | ¥1.671,00 | ¥1.752,00 | ¥1.647,00 | 39,80K |
| 2026-06-02 | ¥1.671,00 | -3,80 % | ¥1.740,00 | ¥1.740,00 | ¥1.641,00 | 32,80K |
| 2026-06-01 | ¥1.737,00 | -3,45 % | ¥1.795,00 | ¥1.795,00 | ¥1.720,00 | 43,30K |
| 2026-05-29 | ¥1.799,00 | +2,80 % | ¥1.790,00 | ¥1.860,00 | ¥1.745,00 | 97,30K |
| 2026-05-28 | ¥1.750,00 | +3,86 % | ¥1.695,00 | ¥1.764,00 | ¥1.652,00 | 31,70K |
| 2026-05-27 | ¥1.685,00 | +0,60 % | ¥1.708,00 | ¥1.710,00 | ¥1.653,00 | 20,20K |
| 2026-05-26 | ¥1.675,00 | -0,77 % | ¥1.706,00 | ¥1.707,00 | ¥1.663,00 | 24,00K |
| 2026-05-25 | ¥1.688,00 | +5,70 % | ¥1.637,00 | ¥1.707,00 | ¥1.598,00 | 64,40K |