Suzumo Machinery Co., Ltd. 6405
TSE · Japan · Produzierendes Gewerbe
¥1.290,00-38,00 (-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 | ¥1.298,00 | -2,26 % | ¥1.328,00 | ¥1.328,00 | ¥1.290,00 | 22,40K |
| 2026-10-01 | ¥1.328,00 | +0,99 % | ¥1.312,00 | ¥1.328,00 | ¥1.276,00 | 35,40K |
| 2026-09-30 | ¥1.315,00 | +3,79 % | ¥1.269,00 | ¥1.315,00 | ¥1.268,00 | 32,70K |
| 2026-09-29 | ¥1.267,00 | -0,31 % | ¥1.260,00 | ¥1.268,00 | ¥1.243,00 | 15,80K |
| 2026-09-28 | ¥1.271,00 | +0,47 % | ¥1.265,00 | ¥1.273,00 | ¥1.262,00 | 15,70K |
| 2026-09-25 | ¥1.265,00 | +2,02 % | ¥1.245,00 | ¥1.279,00 | ¥1.245,00 | 38,10K |
| 2026-09-24 | ¥1.240,00 | +0,40 % | ¥1.235,00 | ¥1.245,00 | ¥1.232,00 | 26,10K |
| 2026-09-18 | ¥1.235,00 | -0,48 % | ¥1.241,00 | ¥1.241,00 | ¥1.225,00 | 14,40K |
| 2026-09-17 | ¥1.241,00 | +1,31 % | ¥1.229,00 | ¥1.241,00 | ¥1.227,00 | 20,60K |
| 2026-09-16 | ¥1.225,00 | +1,49 % | ¥1.225,00 | ¥1.225,00 | ¥1.209,00 | 15,00K |
| 2026-09-15 | ¥1.207,00 | +0,25 % | ¥1.229,00 | ¥1.229,00 | ¥1.190,00 | 10,20K |
| 2026-09-14 | ¥1.204,00 | +1,09 % | ¥1.191,00 | ¥1.205,00 | ¥1.188,00 | 29,20K |
| 2026-09-11 | ¥1.191,00 | -0,50 % | ¥1.198,00 | ¥1.205,00 | ¥1.190,00 | 40,70K |
| 2026-09-10 | ¥1.197,00 | -0,91 % | ¥1.208,00 | ¥1.217,00 | ¥1.193,00 | 22,40K |
| 2026-09-09 | ¥1.208,00 | -1,71 % | ¥1.248,00 | ¥1.248,00 | ¥1.208,00 | 31,40K |
| 2026-09-08 | ¥1.229,00 | -0,97 % | ¥1.252,00 | ¥1.254,00 | ¥1.226,00 | 21,50K |
| 2026-09-07 | ¥1.241,00 | -0,64 % | ¥1.250,00 | ¥1.255,00 | ¥1.237,00 | 15,30K |
| 2026-09-04 | ¥1.249,00 | +2,80 % | ¥1.228,00 | ¥1.252,00 | ¥1.224,00 | 31,90K |
| 2026-09-03 | ¥1.215,00 | +1,50 % | ¥1.208,00 | ¥1.239,00 | ¥1.208,00 | 17,80K |
| 2026-09-02 | ¥1.197,00 | -3,47 % | ¥1.230,00 | ¥1.235,00 | ¥1.197,00 | 48,00K |
| 2026-09-01 | ¥1.240,00 | +1,31 % | ¥1.234,00 | ¥1.254,00 | ¥1.212,00 | 46,70K |
| 2026-08-31 | ¥1.224,00 | +0,82 % | ¥1.205,00 | ¥1.233,00 | ¥1.192,00 | 26,40K |
| 2026-08-28 | ¥1.214,00 | -1,70 % | ¥1.235,00 | ¥1.238,00 | ¥1.212,00 | 26,80K |
| 2026-08-27 | ¥1.235,00 | +0,41 % | ¥1.230,00 | ¥1.245,00 | ¥1.218,00 | 20,60K |
| 2026-08-26 | ¥1.230,00 | +4,33 % | ¥1.187,00 | ¥1.242,00 | ¥1.187,00 | 67,10K |
| 2026-08-25 | ¥1.179,00 | -0,59 % | ¥1.188,00 | ¥1.188,00 | ¥1.170,00 | 11,00K |
| 2026-08-24 | ¥1.186,00 | +2,07 % | ¥1.174,00 | ¥1.188,00 | ¥1.169,00 | 15,80K |
| 2026-08-21 | ¥1.162,00 | -0,68 % | ¥1.153,00 | ¥1.170,00 | ¥1.147,00 | 24,10K |
| 2026-08-20 | ¥1.170,00 | +2,54 % | ¥1.168,00 | ¥1.170,00 | ¥1.151,00 | 13,30K |
| 2026-08-19 | ¥1.141,00 | -3,22 % | ¥1.181,00 | ¥1.181,00 | ¥1.138,00 | 26,50K |
| 2026-08-18 | ¥1.179,00 | +0,17 % | ¥1.179,00 | ¥1.183,00 | ¥1.167,00 | 20,30K |
| 2026-08-17 | ¥1.177,00 | +0,86 % | ¥1.175,00 | ¥1.178,00 | ¥1.159,00 | 30,00K |
| 2026-08-14 | ¥1.167,00 | +1,66 % | ¥1.155,00 | ¥1.167,00 | ¥1.144,00 | 27,60K |
| 2026-08-13 | ¥1.148,00 | +1,23 % | ¥1.142,00 | ¥1.156,00 | ¥1.141,00 | 29,20K |
| 2026-08-12 | ¥1.134,00 | +2,25 % | ¥1.118,00 | ¥1.142,00 | ¥1.114,00 | 42,20K |
| 2026-08-10 | ¥1.109,00 | +3,26 % | ¥1.090,00 | ¥1.125,00 | ¥1.081,00 | 58,70K |
| 2026-08-07 | ¥1.074,00 | +1,32 % | ¥1.060,00 | ¥1.074,00 | ¥1.052,00 | 14,60K |
| 2026-08-06 | ¥1.060,00 | +2,12 % | ¥1.038,00 | ¥1.060,00 | ¥1.037,00 | 11,90K |
| 2026-08-05 | ¥1.038,00 | -0,19 % | ¥1.041,00 | ¥1.053,00 | ¥1.038,00 | 18,00K |
| 2026-08-04 | ¥1.040,00 | +2,26 % | ¥1.022,00 | ¥1.041,00 | ¥1.020,00 | 15,60K |
| 2026-08-03 | ¥1.017,00 | -1,07 % | ¥1.022,00 | ¥1.023,00 | ¥1.008,00 | 17,20K |
| 2026-07-31 | ¥1.028,00 | +0,49 % | ¥1.020,00 | ¥1.029,00 | ¥1.020,00 | 17,20K |
| 2026-07-30 | ¥1.023,00 | 0,00 % | ¥1.026,00 | ¥1.031,00 | ¥1.019,00 | 16,80K |
| 2026-07-29 | ¥1.023,00 | -0,87 % | ¥1.032,00 | ¥1.036,00 | ¥1.020,00 | 52,30K |
| 2026-07-28 | ¥1.032,00 | 0,00 % | ¥1.032,00 | ¥1.036,00 | ¥1.026,00 | 10,10K |
| 2026-07-27 | ¥1.032,00 | +1,67 % | ¥1.025,00 | ¥1.037,00 | ¥1.005,00 | 49,30K |
| 2026-07-24 | ¥1.015,00 | -0,49 % | ¥1.020,00 | ¥1.020,00 | ¥1.006,00 | 29,10K |
| 2026-07-23 | ¥1.020,00 | 0,00 % | ¥1.020,00 | ¥1.025,00 | ¥1.019,00 | 11,80K |
| 2026-07-22 | ¥1.020,00 | +0,20 % | ¥1.022,00 | ¥1.033,00 | ¥1.017,00 | 30,40K |
| 2026-07-21 | ¥1.018,00 | +0,20 % | ¥1.033,00 | ¥1.033,00 | ¥1.018,00 | 39,50K |
| 2026-07-17 | ¥1.016,00 | -2,03 % | ¥1.032,00 | ¥1.034,00 | ¥1.016,00 | 39,20K |
| 2026-07-16 | ¥1.037,00 | -0,29 % | ¥1.041,00 | ¥1.050,00 | ¥1.030,00 | 24,60K |
| 2026-07-15 | ¥1.040,00 | -0,29 % | ¥1.045,00 | ¥1.060,00 | ¥1.033,00 | 18,40K |
| 2026-07-14 | ¥1.043,00 | -1,60 % | ¥1.055,00 | ¥1.062,00 | ¥1.032,00 | 39,40K |
| 2026-07-13 | ¥1.060,00 | -0,66 % | ¥1.068,00 | ¥1.078,00 | ¥1.060,00 | 13,30K |
| 2026-07-10 | ¥1.067,00 | -1,02 % | ¥1.078,00 | ¥1.079,00 | ¥1.053,00 | 30,00K |
| 2026-07-09 | ¥1.078,00 | +2,08 % | ¥1.050,00 | ¥1.078,00 | ¥1.050,00 | 15,50K |
| 2026-07-08 | ¥1.056,00 | -0,85 % | ¥1.065,00 | ¥1.066,00 | ¥1.041,00 | 39,70K |
| 2026-07-07 | ¥1.065,00 | -1,48 % | ¥1.084,00 | ¥1.084,00 | ¥1.061,00 | 21,30K |
| 2026-07-06 | ¥1.081,00 | +0,84 % | ¥1.082,00 | ¥1.100,00 | ¥1.078,00 | 32,20K |
| 2026-07-03 | ¥1.072,00 | +0,94 % | ¥1.071,00 | ¥1.089,00 | ¥1.071,00 | 12,60K |
| 2026-07-02 | ¥1.062,00 | -0,28 % | ¥1.080,00 | ¥1.092,00 | ¥1.062,00 | 12,30K |
| 2026-07-01 | ¥1.065,00 | +1,43 % | ¥1.062,00 | ¥1.077,00 | ¥1.051,00 | 15,80K |
| 2026-06-30 | ¥1.050,00 | +0,29 % | ¥1.041,00 | ¥1.057,00 | ¥1.040,00 | 5,80K |
| 2026-06-29 | ¥1.047,00 | +0,38 % | ¥1.043,00 | ¥1.050,00 | ¥1.035,00 | 11,50K |
| 2026-06-26 | ¥1.043,00 | +1,76 % | ¥1.023,00 | ¥1.048,00 | ¥1.023,00 | 20,90K |
| 2026-06-25 | ¥1.025,00 | -0,19 % | ¥1.029,00 | ¥1.033,00 | ¥1.025,00 | 6,10K |
| 2026-06-24 | ¥1.027,00 | +0,10 % | ¥1.042,00 | ¥1.042,00 | ¥1.027,00 | 10,70K |
| 2026-06-23 | ¥1.026,00 | -1,63 % | ¥1.044,00 | ¥1.049,00 | ¥1.024,00 | 9,90K |
| 2026-06-22 | ¥1.043,00 | -1,04 % | ¥1.055,00 | ¥1.071,00 | ¥1.043,00 | 11,40K |
| 2026-06-19 | ¥1.054,00 | -1,95 % | ¥1.070,00 | ¥1.075,00 | ¥1.053,00 | 9,50K |
| 2026-06-18 | ¥1.075,00 | -0,83 % | ¥1.072,00 | ¥1.084,00 | ¥1.070,00 | 18,20K |
| 2026-06-17 | ¥1.084,00 | +5,45 % | ¥1.035,00 | ¥1.095,00 | ¥1.034,00 | 44,90K |
| 2026-06-16 | ¥1.028,00 | -0,29 % | ¥1.025,00 | ¥1.031,00 | ¥1.018,00 | 12,00K |
| 2026-06-15 | ¥1.031,00 | +1,08 % | ¥1.030,00 | ¥1.040,00 | ¥1.025,00 | 15,10K |
| 2026-06-12 | ¥1.020,00 | +2,31 % | ¥1.007,00 | ¥1.033,00 | ¥1.000,00 | 27,10K |
| 2026-06-11 | ¥997,00 | -0,20 % | ¥1.003,00 | ¥1.005,00 | ¥983,00 | 87,80K |
| 2026-06-10 | ¥999,00 | -0,40 % | ¥1.001,00 | ¥1.011,00 | ¥995,00 | 43,20K |
| 2026-06-09 | ¥1.003,00 | +0,10 % | ¥1.014,00 | ¥1.027,00 | ¥1.001,00 | 27,10K |
| 2026-06-08 | ¥1.002,00 | -3,93 % | ¥1.018,00 | ¥1.018,00 | ¥1.000,00 | 41,90K |
| 2026-06-05 | ¥1.043,00 | +1,36 % | ¥1.029,00 | ¥1.048,00 | ¥1.025,00 | 34,00K |
| 2026-06-04 | ¥1.029,00 | +0,39 % | ¥1.012,00 | ¥1.030,00 | ¥1.010,00 | 20,50K |
| 2026-06-03 | ¥1.025,00 | +2,40 % | ¥1.005,00 | ¥1.029,00 | ¥1.004,00 | 36,00K |
| 2026-06-02 | ¥1.001,00 | +0,40 % | ¥997,00 | ¥1.013,00 | ¥987,00 | 61,10K |
| 2026-06-01 | ¥997,00 | -2,83 % | ¥1.026,00 | ¥1.026,00 | ¥996,00 | 71,20K |
| 2026-05-29 | ¥1.026,00 | -0,39 % | ¥1.023,00 | ¥1.040,00 | ¥1.015,00 | 40,40K |
| 2026-05-28 | ¥1.030,00 | +2,39 % | ¥1.003,00 | ¥1.037,00 | ¥1.003,00 | 89,40K |
| 2026-05-27 | ¥1.006,00 | -2,14 % | ¥1.027,00 | ¥1.027,00 | ¥1.001,00 | 77,60K |
| 2026-05-26 | ¥1.028,00 | -0,39 % | ¥1.027,00 | ¥1.038,00 | ¥1.003,00 | 50,10K |
| 2026-05-25 | ¥1.032,00 | -2,37 % | ¥1.057,00 | ¥1.057,00 | ¥1.032,00 | 55,60K |