SANDEN CORPORATION 6444
TSE · Japan · Produzierendes Gewerbe
¥184,00-6,00 (-3,16 %)
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 | ¥184,00 | -3,16 % | ¥187,00 | ¥189,00 | ¥183,00 | 60,80K |
| 2026-10-01 | ¥190,00 | 0,00 % | ¥193,00 | ¥193,00 | ¥187,00 | 103,50K |
| 2026-09-30 | ¥190,00 | +0,53 % | ¥188,00 | ¥190,00 | ¥186,00 | 60,60K |
| 2026-09-29 | ¥189,00 | -2,58 % | ¥191,00 | ¥195,00 | ¥186,00 | 224,20K |
| 2026-09-28 | ¥194,00 | -0,51 % | ¥197,00 | ¥197,00 | ¥192,00 | 68,80K |
| 2026-09-25 | ¥195,00 | -1,52 % | ¥196,00 | ¥198,00 | ¥194,00 | 80,30K |
| 2026-09-24 | ¥198,00 | +1,54 % | ¥196,00 | ¥200,00 | ¥194,00 | 176,10K |
| 2026-09-18 | ¥195,00 | +1,56 % | ¥192,00 | ¥198,00 | ¥189,00 | 113,00K |
| 2026-09-17 | ¥192,00 | +2,67 % | ¥190,00 | ¥198,00 | ¥183,00 | 366,30K |
| 2026-09-16 | ¥187,00 | +5,65 % | ¥178,00 | ¥188,00 | ¥178,00 | 166,30K |
| 2026-09-15 | ¥177,00 | -1,12 % | ¥176,00 | ¥179,00 | ¥175,00 | 72,20K |
| 2026-09-14 | ¥179,00 | +1,70 % | ¥175,00 | ¥179,00 | ¥174,00 | 32,20K |
| 2026-09-11 | ¥176,00 | -1,12 % | ¥177,00 | ¥180,00 | ¥174,00 | 62,80K |
| 2026-09-10 | ¥178,00 | -1,11 % | ¥178,00 | ¥180,00 | ¥175,00 | 167,90K |
| 2026-09-09 | ¥180,00 | -3,23 % | ¥189,00 | ¥189,00 | ¥178,00 | 117,50K |
| 2026-09-08 | ¥186,00 | -2,11 % | ¥188,00 | ¥189,00 | ¥184,00 | 83,30K |
| 2026-09-07 | ¥190,00 | +1,60 % | ¥192,00 | ¥192,00 | ¥187,00 | 81,90K |
| 2026-09-04 | ¥187,00 | -1,06 % | ¥190,00 | ¥190,00 | ¥185,00 | 73,60K |
| 2026-09-03 | ¥189,00 | +1,07 % | ¥190,00 | ¥192,00 | ¥188,00 | 80,10K |
| 2026-09-02 | ¥187,00 | -2,09 % | ¥187,00 | ¥189,00 | ¥183,00 | 81,40K |
| 2026-09-01 | ¥191,00 | -1,04 % | ¥190,00 | ¥193,00 | ¥187,00 | 80,70K |
| 2026-08-31 | ¥193,00 | +1,05 % | ¥190,00 | ¥196,00 | ¥190,00 | 99,30K |
| 2026-08-28 | ¥191,00 | -3,54 % | ¥196,00 | ¥200,00 | ¥190,00 | 102,20K |
| 2026-08-27 | ¥198,00 | -0,50 % | ¥199,00 | ¥200,00 | ¥197,00 | 49,00K |
| 2026-08-26 | ¥199,00 | +1,02 % | ¥195,00 | ¥202,00 | ¥195,00 | 116,20K |
| 2026-08-25 | ¥197,00 | -1,99 % | ¥202,00 | ¥202,00 | ¥195,00 | 73,60K |
| 2026-08-24 | ¥201,00 | -0,50 % | ¥203,00 | ¥204,00 | ¥199,00 | 70,50K |
| 2026-08-21 | ¥202,00 | +2,54 % | ¥196,00 | ¥203,00 | ¥194,00 | 112,10K |
| 2026-08-20 | ¥197,00 | +4,23 % | ¥192,00 | ¥200,00 | ¥189,00 | 198,10K |
| 2026-08-19 | ¥189,00 | -6,44 % | ¥196,00 | ¥202,00 | ¥188,00 | 238,80K |
| 2026-08-18 | ¥202,00 | -0,49 % | ¥201,00 | ¥211,00 | ¥195,00 | 301,60K |
| 2026-08-17 | ¥203,00 | 0,00 % | ¥200,00 | ¥203,00 | ¥196,00 | 201,00K |
| 2026-08-14 | ¥203,00 | +7,41 % | ¥191,00 | ¥206,00 | ¥187,00 | 425,50K |
| 2026-08-13 | ¥189,00 | -0,53 % | ¥189,00 | ¥191,00 | ¥183,00 | 127,60K |
| 2026-08-12 | ¥190,00 | +4,97 % | ¥181,00 | ¥192,00 | ¥181,00 | 274,40K |
| 2026-08-10 | ¥181,00 | +10,37 % | ¥174,00 | ¥193,00 | ¥174,00 | 742,00K |
| 2026-08-07 | ¥164,00 | -0,61 % | ¥168,00 | ¥170,00 | ¥162,00 | 95,00K |
| 2026-08-06 | ¥165,00 | -1,20 % | ¥167,00 | ¥169,00 | ¥163,00 | 96,90K |
| 2026-08-05 | ¥167,00 | +1,21 % | ¥166,00 | ¥168,00 | ¥162,00 | 106,00K |
| 2026-08-04 | ¥165,00 | +0,61 % | ¥160,00 | ¥166,00 | ¥160,00 | 69,70K |
| 2026-08-03 | ¥164,00 | 0,00 % | ¥165,00 | ¥168,00 | ¥159,00 | 93,50K |
| 2026-07-31 | ¥164,00 | +3,80 % | ¥160,00 | ¥167,00 | ¥160,00 | 134,50K |
| 2026-07-30 | ¥158,00 | 0,00 % | ¥159,00 | ¥159,00 | ¥156,00 | 24,00K |
| 2026-07-29 | ¥158,00 | +0,64 % | ¥159,00 | ¥159,00 | ¥154,00 | 66,70K |
| 2026-07-28 | ¥157,00 | -1,26 % | ¥159,00 | ¥159,00 | ¥155,00 | 62,80K |
| 2026-07-27 | ¥159,00 | +1,92 % | ¥158,00 | ¥159,00 | ¥153,00 | 85,10K |
| 2026-07-24 | ¥156,00 | +0,65 % | ¥159,00 | ¥159,00 | ¥150,00 | 149,30K |
| 2026-07-23 | ¥155,00 | -2,52 % | ¥158,00 | ¥159,00 | ¥155,00 | 82,10K |
| 2026-07-22 | ¥159,00 | -3,64 % | ¥165,00 | ¥166,00 | ¥156,00 | 208,50K |
| 2026-07-21 | ¥165,00 | +4,43 % | ¥158,00 | ¥165,00 | ¥158,00 | 79,50K |
| 2026-07-17 | ¥158,00 | -1,86 % | ¥159,00 | ¥161,00 | ¥155,00 | 111,90K |
| 2026-07-16 | ¥161,00 | -1,23 % | ¥161,00 | ¥163,00 | ¥160,00 | 40,10K |
| 2026-07-15 | ¥163,00 | +1,88 % | ¥159,00 | ¥163,00 | ¥159,00 | 22,10K |
| 2026-07-14 | ¥160,00 | -1,84 % | ¥158,00 | ¥162,00 | ¥158,00 | 27,30K |
| 2026-07-13 | ¥163,00 | +1,24 % | ¥164,00 | ¥164,00 | ¥158,00 | 30,80K |
| 2026-07-10 | ¥161,00 | +3,87 % | ¥158,00 | ¥163,00 | ¥156,00 | 35,50K |
| 2026-07-09 | ¥155,00 | -0,64 % | ¥157,00 | ¥157,00 | ¥155,00 | 16,50K |
| 2026-07-08 | ¥156,00 | -2,50 % | ¥157,00 | ¥159,00 | ¥155,00 | 66,00K |
| 2026-07-07 | ¥160,00 | -3,03 % | ¥166,00 | ¥166,00 | ¥159,00 | 95,90K |
| 2026-07-06 | ¥165,00 | +3,13 % | ¥161,00 | ¥166,00 | ¥161,00 | 103,00K |
| 2026-07-03 | ¥160,00 | -0,62 % | ¥160,00 | ¥161,00 | ¥157,00 | 38,60K |
| 2026-07-02 | ¥161,00 | -1,83 % | ¥163,00 | ¥164,00 | ¥160,00 | 58,10K |
| 2026-07-01 | ¥164,00 | +2,50 % | ¥160,00 | ¥165,00 | ¥159,00 | 73,60K |
| 2026-06-30 | ¥160,00 | -0,62 % | ¥161,00 | ¥161,00 | ¥157,00 | 25,40K |
| 2026-06-29 | ¥161,00 | +2,55 % | ¥157,00 | ¥163,00 | ¥157,00 | 58,70K |
| 2026-06-26 | ¥157,00 | -3,09 % | ¥166,00 | ¥166,00 | ¥154,00 | 111,70K |
| 2026-06-25 | ¥162,00 | +1,25 % | ¥165,00 | ¥167,00 | ¥158,00 | 105,90K |
| 2026-06-24 | ¥160,00 | +0,63 % | ¥164,00 | ¥165,00 | ¥156,00 | 121,60K |
| 2026-06-23 | ¥159,00 | +0,63 % | ¥159,00 | ¥165,00 | ¥159,00 | 131,50K |
| 2026-06-22 | ¥158,00 | +0,64 % | ¥156,00 | ¥164,00 | ¥156,00 | 153,40K |
| 2026-06-19 | ¥157,00 | +1,95 % | ¥154,00 | ¥158,00 | ¥154,00 | 81,10K |
| 2026-06-18 | ¥154,00 | -1,91 % | ¥158,00 | ¥158,00 | ¥153,00 | 53,60K |
| 2026-06-17 | ¥157,00 | +3,97 % | ¥155,00 | ¥159,00 | ¥153,00 | 94,70K |
| 2026-06-16 | ¥151,00 | +0,67 % | ¥158,00 | ¥158,00 | ¥150,00 | 50,90K |
| 2026-06-15 | ¥150,00 | +1,35 % | ¥150,00 | ¥153,00 | ¥149,00 | 54,60K |
| 2026-06-12 | ¥148,00 | -0,67 % | ¥148,00 | ¥150,00 | ¥147,00 | 62,90K |
| 2026-06-11 | ¥149,00 | 0,00 % | ¥147,00 | ¥152,00 | ¥140,00 | 248,60K |
| 2026-06-10 | ¥149,00 | -0,67 % | ¥150,00 | ¥150,00 | ¥145,00 | 103,90K |
| 2026-06-09 | ¥150,00 | 0,00 % | ¥155,00 | ¥159,00 | ¥150,00 | 90,80K |
| 2026-06-08 | ¥150,00 | -5,66 % | ¥158,00 | ¥158,00 | ¥149,00 | 145,40K |
| 2026-06-05 | ¥159,00 | +1,92 % | ¥156,00 | ¥160,00 | ¥156,00 | 27,30K |
| 2026-06-04 | ¥156,00 | 0,00 % | ¥155,00 | ¥157,00 | ¥149,00 | 197,60K |
| 2026-06-03 | ¥156,00 | 0,00 % | ¥156,00 | ¥158,00 | ¥154,00 | 70,50K |
| 2026-06-02 | ¥156,00 | -1,89 % | ¥158,00 | ¥160,00 | ¥153,00 | 144,90K |
| 2026-06-01 | ¥159,00 | -4,79 % | ¥168,00 | ¥169,00 | ¥159,00 | 145,70K |
| 2026-05-29 | ¥167,00 | -2,34 % | ¥170,00 | ¥176,00 | ¥167,00 | 140,20K |
| 2026-05-28 | ¥171,00 | +0,59 % | ¥171,00 | ¥172,00 | ¥167,00 | 71,90K |
| 2026-05-27 | ¥170,00 | 0,00 % | ¥172,00 | ¥172,00 | ¥166,00 | 106,10K |
| 2026-05-26 | ¥170,00 | +3,03 % | ¥170,00 | ¥173,00 | ¥164,00 | 167,30K |
| 2026-05-25 | ¥165,00 | +5,10 % | ¥177,00 | ¥177,00 | ¥161,00 | 271,20K |