Sankyo Co., Ltd. 6417
TSE · Japan · Produzierendes Gewerbe
¥2.066,00-0,50 (-0,02 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.069,50 | +0,15 % | ¥2.056,50 | ¥2.078,00 | ¥2.054,50 | 392,90K |
| 2026-10-01 | ¥2.066,50 | +0,73 % | ¥2.046,00 | ¥2.066,50 | ¥2.032,00 | 946,30K |
| 2026-09-30 | ¥2.051,50 | -0,39 % | ¥2.043,50 | ¥2.054,00 | ¥2.022,00 | 1,12M |
| 2026-09-29 | ¥2.059,50 | -2,46 % | ¥2.069,50 | ¥2.082,50 | ¥2.039,00 | 1,32M |
| 2026-09-28 | ¥2.111,50 | -0,40 % | ¥2.130,00 | ¥2.134,00 | ¥2.109,50 | 1,56M |
| 2026-09-25 | ¥2.120,00 | 0,00 % | ¥2.133,00 | ¥2.135,00 | ¥2.105,00 | 966,80K |
| 2026-09-24 | ¥2.120,00 | +2,37 % | ¥2.078,00 | ¥2.133,50 | ¥2.075,50 | 1,20M |
| 2026-09-18 | ¥2.071,00 | -3,61 % | ¥2.134,00 | ¥2.144,00 | ¥2.071,00 | 4,92M |
| 2026-09-17 | ¥2.148,50 | +1,75 % | ¥2.109,00 | ¥2.155,00 | ¥2.102,50 | 945,90K |
| 2026-09-16 | ¥2.111,50 | -0,28 % | ¥2.115,00 | ¥2.124,50 | ¥2.100,50 | 746,50K |
| 2026-09-15 | ¥2.117,50 | -0,73 % | ¥2.122,50 | ¥2.137,00 | ¥2.110,50 | 751,30K |
| 2026-09-14 | ¥2.133,00 | +3,80 % | ¥2.079,00 | ¥2.143,50 | ¥2.067,50 | 1,19M |
| 2026-09-11 | ¥2.055,00 | +0,88 % | ¥2.003,50 | ¥2.064,00 | ¥1.990,50 | 1,27M |
| 2026-09-10 | ¥2.037,00 | +2,54 % | ¥1.998,00 | ¥2.039,50 | ¥1.983,50 | 1,26M |
| 2026-09-09 | ¥1.986,50 | -1,24 % | ¥1.989,00 | ¥2.019,50 | ¥1.986,50 | 811,20K |
| 2026-09-08 | ¥2.011,50 | +0,75 % | ¥1.981,50 | ¥2.020,50 | ¥1.975,00 | 785,00K |
| 2026-09-07 | ¥1.996,50 | -1,41 % | ¥2.012,00 | ¥2.024,50 | ¥1.988,00 | 748,10K |
| 2026-09-04 | ¥2.025,00 | -0,07 % | ¥2.018,00 | ¥2.039,50 | ¥2.009,50 | 851,00K |
| 2026-09-03 | ¥2.026,50 | +0,87 % | ¥2.021,00 | ¥2.034,50 | ¥2.010,50 | 855,90K |
| 2026-09-02 | ¥2.009,00 | -1,08 % | ¥2.016,00 | ¥2.029,50 | ¥1.996,00 | 853,40K |
| 2026-09-01 | ¥2.031,00 | +1,15 % | ¥2.013,00 | ¥2.037,50 | ¥2.011,00 | 1,17M |
| 2026-08-31 | ¥2.008,00 | -0,67 % | ¥2.024,00 | ¥2.024,50 | ¥1.997,00 | 1,29M |
| 2026-08-28 | ¥2.021,50 | +2,20 % | ¥1.973,00 | ¥2.021,50 | ¥1.972,00 | 1,19M |
| 2026-08-27 | ¥1.978,00 | -0,43 % | ¥1.962,50 | ¥1.998,50 | ¥1.957,00 | 862,70K |
| 2026-08-26 | ¥1.986,50 | +0,81 % | ¥1.977,00 | ¥1.995,50 | ¥1.977,00 | 678,30K |
| 2026-08-25 | ¥1.970,50 | +0,84 % | ¥1.979,50 | ¥1.985,50 | ¥1.958,50 | 1,05M |
| 2026-08-24 | ¥1.954,00 | +2,25 % | ¥1.920,00 | ¥1.955,50 | ¥1.914,00 | 946,20K |
| 2026-08-21 | ¥1.911,00 | +0,10 % | ¥1.910,00 | ¥1.929,00 | ¥1.903,50 | 709,10K |
| 2026-08-20 | ¥1.909,00 | -0,91 % | ¥1.949,50 | ¥1.952,00 | ¥1.898,50 | 977,20K |
| 2026-08-19 | ¥1.926,50 | +0,31 % | ¥1.943,50 | ¥1.949,50 | ¥1.904,50 | 796,90K |
| 2026-08-18 | ¥1.920,50 | +1,13 % | ¥1.880,50 | ¥1.928,50 | ¥1.875,00 | 846,90K |
| 2026-08-17 | ¥1.899,00 | -1,66 % | ¥1.925,00 | ¥1.935,00 | ¥1.897,00 | 738,10K |
| 2026-08-14 | ¥1.931,00 | +0,42 % | ¥1.923,00 | ¥1.943,00 | ¥1.905,50 | 924,80K |
| 2026-08-13 | ¥1.923,00 | -0,65 % | ¥1.916,00 | ¥1.930,00 | ¥1.901,50 | 844,30K |
| 2026-08-12 | ¥1.935,50 | +1,02 % | ¥1.937,50 | ¥1.956,50 | ¥1.925,50 | 1,02M |
| 2026-08-10 | ¥1.916,00 | -0,10 % | ¥1.919,00 | ¥1.922,00 | ¥1.896,00 | 830,60K |
| 2026-08-07 | ¥1.918,00 | +1,24 % | ¥1.921,00 | ¥1.937,00 | ¥1.896,50 | 1,70M |
| 2026-08-06 | ¥1.894,50 | +4,01 % | ¥1.817,50 | ¥1.927,50 | ¥1.813,50 | 1,78M |
| 2026-08-05 | ¥1.821,50 | -1,14 % | ¥1.879,00 | ¥1.890,00 | ¥1.806,50 | 1,01M |
| 2026-08-04 | ¥1.842,50 | -0,54 % | ¥1.853,50 | ¥1.860,50 | ¥1.835,50 | 768,40K |
| 2026-08-03 | ¥1.852,50 | -0,08 % | ¥1.850,00 | ¥1.864,00 | ¥1.808,50 | 1,05M |
| 2026-07-31 | ¥1.854,00 | -3,19 % | ¥1.845,50 | ¥1.878,00 | ¥1.844,50 | 1,27M |
| 2026-07-30 | ¥1.915,00 | -0,42 % | ¥1.923,50 | ¥1.956,00 | ¥1.879,00 | 1,23M |
| 2026-07-29 | ¥1.923,00 | +4,20 % | ¥1.867,50 | ¥1.934,00 | ¥1.845,50 | 1,89M |
| 2026-07-28 | ¥1.845,50 | +3,01 % | ¥1.812,00 | ¥1.852,50 | ¥1.800,50 | 1,14M |
| 2026-07-27 | ¥1.791,50 | +4,07 % | ¥1.740,50 | ¥1.794,50 | ¥1.734,00 | 807,30K |
| 2026-07-24 | ¥1.721,50 | +1,47 % | ¥1.689,00 | ¥1.734,00 | ¥1.679,50 | 817,80K |
| 2026-07-23 | ¥1.696,50 | +0,65 % | ¥1.685,50 | ¥1.709,00 | ¥1.680,50 | 595,10K |
| 2026-07-22 | ¥1.685,50 | +0,27 % | ¥1.671,00 | ¥1.694,50 | ¥1.667,00 | 770,80K |
| 2026-07-21 | ¥1.681,00 | -0,12 % | ¥1.694,00 | ¥1.723,00 | ¥1.674,00 | 1,10M |
| 2026-07-17 | ¥1.683,00 | +1,36 % | ¥1.673,00 | ¥1.709,00 | ¥1.671,00 | 1,14M |
| 2026-07-16 | ¥1.660,50 | +0,51 % | ¥1.667,00 | ¥1.671,50 | ¥1.653,50 | 687,90K |
| 2026-07-15 | ¥1.652,00 | -0,72 % | ¥1.664,50 | ¥1.671,00 | ¥1.642,00 | 1,15M |
| 2026-07-14 | ¥1.664,00 | +0,88 % | ¥1.666,50 | ¥1.677,50 | ¥1.654,50 | 935,90K |
| 2026-07-13 | ¥1.649,50 | -0,06 % | ¥1.654,00 | ¥1.660,50 | ¥1.637,00 | 769,40K |
| 2026-07-10 | ¥1.650,50 | -0,84 % | ¥1.657,50 | ¥1.661,00 | ¥1.634,50 | 773,70K |
| 2026-07-09 | ¥1.664,50 | +0,12 % | ¥1.655,50 | ¥1.675,00 | ¥1.652,00 | 612,50K |
| 2026-07-08 | ¥1.662,50 | -0,48 % | ¥1.687,50 | ¥1.694,00 | ¥1.661,50 | 898,40K |
| 2026-07-07 | ¥1.670,50 | +2,23 % | ¥1.637,00 | ¥1.686,00 | ¥1.635,50 | 906,60K |
| 2026-07-06 | ¥1.634,00 | +1,87 % | ¥1.613,00 | ¥1.644,50 | ¥1.609,50 | 655,90K |
| 2026-07-03 | ¥1.604,00 | -0,93 % | ¥1.619,50 | ¥1.646,50 | ¥1.602,00 | 744,80K |
| 2026-07-02 | ¥1.619,00 | +3,06 % | ¥1.600,00 | ¥1.629,00 | ¥1.589,00 | 946,10K |
| 2026-07-01 | ¥1.571,00 | -0,44 % | ¥1.576,00 | ¥1.577,50 | ¥1.555,00 | 610,50K |
| 2026-06-30 | ¥1.578,00 | -0,94 % | ¥1.595,50 | ¥1.602,00 | ¥1.573,00 | 817,40K |
| 2026-06-29 | ¥1.593,00 | +0,25 % | ¥1.590,50 | ¥1.607,50 | ¥1.579,50 | 1,05M |
| 2026-06-26 | ¥1.589,00 | +1,66 % | ¥1.577,00 | ¥1.589,50 | ¥1.567,50 | 899,20K |
| 2026-06-25 | ¥1.563,00 | +1,53 % | ¥1.550,50 | ¥1.577,50 | ¥1.540,00 | 774,20K |
| 2026-06-24 | ¥1.539,50 | -0,96 % | ¥1.561,50 | ¥1.570,00 | ¥1.539,50 | 644,10K |
| 2026-06-23 | ¥1.554,50 | +0,03 % | ¥1.538,00 | ¥1.566,00 | ¥1.535,00 | 574,90K |
| 2026-06-22 | ¥1.554,00 | -0,29 % | ¥1.555,00 | ¥1.565,00 | ¥1.543,00 | 637,50K |
| 2026-06-19 | ¥1.558,50 | -0,38 % | ¥1.596,00 | ¥1.596,00 | ¥1.558,50 | 1,91M |
| 2026-06-18 | ¥1.564,50 | +2,29 % | ¥1.532,00 | ¥1.565,00 | ¥1.529,00 | 1,23M |
| 2026-06-17 | ¥1.529,50 | -2,67 % | ¥1.565,00 | ¥1.570,00 | ¥1.526,00 | 1,15M |
| 2026-06-16 | ¥1.571,50 | -1,41 % | ¥1.586,00 | ¥1.594,00 | ¥1.570,50 | 1,02M |
| 2026-06-15 | ¥1.594,00 | -0,19 % | ¥1.602,50 | ¥1.613,00 | ¥1.583,00 | 547,30K |
| 2026-06-12 | ¥1.597,00 | -0,50 % | ¥1.603,50 | ¥1.609,00 | ¥1.592,00 | 914,00K |
| 2026-06-11 | ¥1.605,00 | -1,98 % | ¥1.638,00 | ¥1.644,00 | ¥1.602,00 | 823,50K |
| 2026-06-10 | ¥1.637,50 | +1,61 % | ¥1.649,50 | ¥1.652,50 | ¥1.619,50 | 791,10K |
| 2026-06-09 | ¥1.611,50 | -0,59 % | ¥1.635,00 | ¥1.639,00 | ¥1.605,00 | 1,15M |
| 2026-06-08 | ¥1.621,00 | -1,13 % | ¥1.598,00 | ¥1.659,50 | ¥1.597,50 | 1,23M |
| 2026-06-05 | ¥1.639,50 | +0,80 % | ¥1.624,00 | ¥1.656,00 | ¥1.621,00 | 916,10K |
| 2026-06-04 | ¥1.626,50 | +0,15 % | ¥1.625,00 | ¥1.656,00 | ¥1.621,50 | 1,16M |
| 2026-06-03 | ¥1.624,00 | +0,43 % | ¥1.578,50 | ¥1.629,50 | ¥1.573,00 | 1,17M |
| 2026-06-02 | ¥1.617,00 | +1,22 % | ¥1.585,00 | ¥1.621,00 | ¥1.569,00 | 1,17M |
| 2026-06-01 | ¥1.597,50 | -0,99 % | ¥1.641,50 | ¥1.643,50 | ¥1.588,50 | 1,26M |
| 2026-05-29 | ¥1.613,50 | -1,41 % | ¥1.630,00 | ¥1.646,50 | ¥1.613,50 | 2,35M |
| 2026-05-28 | ¥1.636,50 | -0,55 % | ¥1.658,50 | ¥1.663,50 | ¥1.629,00 | 905,80K |
| 2026-05-27 | ¥1.645,50 | +0,73 % | ¥1.615,00 | ¥1.647,50 | ¥1.611,00 | 1,13M |
| 2026-05-26 | ¥1.633,50 | -1,66 % | ¥1.674,00 | ¥1.675,00 | ¥1.633,50 | 919,10K |
| 2026-05-25 | ¥1.661,00 | -3,74 % | ¥1.713,50 | ¥1.713,50 | ¥1.647,00 | 820,30K |