Sinko Industries Ltd. 6458
TSE · Japan · Produzierendes Gewerbe
¥1.200,00-21,00 (-1,72 %)
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 | ¥1.200,00 | -1,72 % | ¥1.209,00 | ¥1.211,00 | ¥1.199,00 | 213,80K |
| 2026-10-01 | ¥1.221,00 | +0,91 % | ¥1.205,00 | ¥1.222,00 | ¥1.200,00 | 229,10K |
| 2026-09-30 | ¥1.210,00 | +0,58 % | ¥1.210,00 | ¥1.215,00 | ¥1.200,00 | 221,30K |
| 2026-09-29 | ¥1.203,00 | -2,51 % | ¥1.217,00 | ¥1.218,00 | ¥1.199,00 | 250,30K |
| 2026-09-28 | ¥1.234,00 | -0,64 % | ¥1.255,00 | ¥1.256,00 | ¥1.234,00 | 189,60K |
| 2026-09-25 | ¥1.242,00 | +0,08 % | ¥1.246,00 | ¥1.249,00 | ¥1.239,00 | 153,80K |
| 2026-09-24 | ¥1.241,00 | 0,00 % | ¥1.242,00 | ¥1.250,00 | ¥1.237,00 | 217,20K |
| 2026-09-18 | ¥1.241,00 | -1,12 % | ¥1.251,00 | ¥1.256,00 | ¥1.238,00 | 167,80K |
| 2026-09-17 | ¥1.255,00 | +1,87 % | ¥1.235,00 | ¥1.258,00 | ¥1.235,00 | 163,90K |
| 2026-09-16 | ¥1.232,00 | +0,98 % | ¥1.222,00 | ¥1.232,00 | ¥1.220,00 | 237,80K |
| 2026-09-15 | ¥1.220,00 | -0,65 % | ¥1.223,00 | ¥1.230,00 | ¥1.220,00 | 173,90K |
| 2026-09-14 | ¥1.228,00 | +0,90 % | ¥1.225,00 | ¥1.232,00 | ¥1.221,00 | 221,40K |
| 2026-09-11 | ¥1.217,00 | -1,14 % | ¥1.215,00 | ¥1.224,00 | ¥1.210,00 | 219,50K |
| 2026-09-10 | ¥1.231,00 | +0,16 % | ¥1.228,00 | ¥1.235,00 | ¥1.223,00 | 154,10K |
| 2026-09-09 | ¥1.229,00 | -0,24 % | ¥1.224,00 | ¥1.245,00 | ¥1.223,00 | 189,90K |
| 2026-09-08 | ¥1.232,00 | -1,68 % | ¥1.256,00 | ¥1.259,00 | ¥1.232,00 | 182,50K |
| 2026-09-07 | ¥1.253,00 | +0,97 % | ¥1.245,00 | ¥1.257,00 | ¥1.243,00 | 186,30K |
| 2026-09-04 | ¥1.241,00 | +0,73 % | ¥1.230,00 | ¥1.244,00 | ¥1.228,00 | 203,40K |
| 2026-09-03 | ¥1.232,00 | -0,32 % | ¥1.239,00 | ¥1.247,00 | ¥1.232,00 | 198,40K |
| 2026-09-02 | ¥1.236,00 | -2,14 % | ¥1.243,00 | ¥1.250,00 | ¥1.236,00 | 246,70K |
| 2026-09-01 | ¥1.263,00 | +0,16 % | ¥1.263,00 | ¥1.273,00 | ¥1.254,00 | 249,00K |
| 2026-08-31 | ¥1.261,00 | +0,72 % | ¥1.240,00 | ¥1.261,00 | ¥1.230,00 | 1,72M |
| 2026-08-28 | ¥1.252,00 | -0,32 % | ¥1.257,00 | ¥1.267,00 | ¥1.249,00 | 227,10K |
| 2026-08-27 | ¥1.256,00 | -1,18 % | ¥1.273,00 | ¥1.275,00 | ¥1.256,00 | 201,80K |
| 2026-08-26 | ¥1.271,00 | +0,95 % | ¥1.259,00 | ¥1.272,00 | ¥1.256,00 | 286,10K |
| 2026-08-25 | ¥1.259,00 | 0,00 % | ¥1.261,00 | ¥1.265,00 | ¥1.248,00 | 230,10K |
| 2026-08-24 | ¥1.259,00 | +1,37 % | ¥1.243,00 | ¥1.262,00 | ¥1.236,00 | 285,10K |
| 2026-08-21 | ¥1.242,00 | +0,40 % | ¥1.236,00 | ¥1.243,00 | ¥1.228,00 | 171,50K |
| 2026-08-20 | ¥1.237,00 | +1,73 % | ¥1.225,00 | ¥1.237,00 | ¥1.216,00 | 170,10K |
| 2026-08-19 | ¥1.216,00 | -0,73 % | ¥1.212,00 | ¥1.218,00 | ¥1.207,00 | 302,40K |
| 2026-08-18 | ¥1.225,00 | -0,89 % | ¥1.230,00 | ¥1.236,00 | ¥1.219,00 | 231,00K |
| 2026-08-17 | ¥1.236,00 | +0,32 % | ¥1.231,00 | ¥1.243,00 | ¥1.222,00 | 202,10K |
| 2026-08-14 | ¥1.232,00 | +1,48 % | ¥1.216,00 | ¥1.234,00 | ¥1.214,00 | 205,30K |
| 2026-08-13 | ¥1.214,00 | +0,50 % | ¥1.208,00 | ¥1.215,00 | ¥1.202,00 | 265,20K |
| 2026-08-12 | ¥1.208,00 | +1,51 % | ¥1.208,00 | ¥1.219,00 | ¥1.202,00 | 313,30K |
| 2026-08-10 | ¥1.190,00 | -1,16 % | ¥1.218,00 | ¥1.218,00 | ¥1.189,00 | 447,70K |
| 2026-08-07 | ¥1.204,00 | -3,37 % | ¥1.225,00 | ¥1.225,00 | ¥1.200,00 | 454,20K |
| 2026-08-06 | ¥1.246,00 | +0,40 % | ¥1.238,00 | ¥1.246,00 | ¥1.233,00 | 206,60K |
| 2026-08-05 | ¥1.241,00 | +0,24 % | ¥1.237,00 | ¥1.242,00 | ¥1.230,00 | 159,60K |
| 2026-08-04 | ¥1.238,00 | +0,08 % | ¥1.238,00 | ¥1.244,00 | ¥1.228,00 | 188,40K |
| 2026-08-03 | ¥1.237,00 | +1,06 % | ¥1.224,00 | ¥1.240,00 | ¥1.208,00 | 249,80K |
| 2026-07-31 | ¥1.224,00 | -0,89 % | ¥1.237,00 | ¥1.242,00 | ¥1.221,00 | 271,80K |
| 2026-07-30 | ¥1.235,00 | -0,32 % | ¥1.228,00 | ¥1.241,00 | ¥1.218,00 | 287,60K |
| 2026-07-29 | ¥1.239,00 | +0,41 % | ¥1.234,00 | ¥1.241,00 | ¥1.225,00 | 258,30K |
| 2026-07-28 | ¥1.234,00 | -1,75 % | ¥1.247,00 | ¥1.254,00 | ¥1.230,00 | 229,50K |
| 2026-07-27 | ¥1.256,00 | +1,54 % | ¥1.249,00 | ¥1.256,00 | ¥1.233,00 | 181,20K |
| 2026-07-24 | ¥1.237,00 | -0,24 % | ¥1.232,00 | ¥1.239,00 | ¥1.229,00 | 138,40K |
| 2026-07-23 | ¥1.240,00 | -0,24 % | ¥1.242,00 | ¥1.251,00 | ¥1.235,00 | 159,90K |
| 2026-07-22 | ¥1.243,00 | -0,08 % | ¥1.249,00 | ¥1.251,00 | ¥1.241,00 | 188,80K |
| 2026-07-21 | ¥1.244,00 | +0,57 % | ¥1.237,00 | ¥1.248,00 | ¥1.236,00 | 194,50K |
| 2026-07-17 | ¥1.237,00 | -2,21 % | ¥1.261,00 | ¥1.264,00 | ¥1.228,00 | 281,00K |
| 2026-07-16 | ¥1.265,00 | -0,55 % | ¥1.272,00 | ¥1.276,00 | ¥1.261,00 | 90,20K |
| 2026-07-15 | ¥1.272,00 | +1,60 % | ¥1.256,00 | ¥1.272,00 | ¥1.256,00 | 116,20K |
| 2026-07-14 | ¥1.252,00 | +0,24 % | ¥1.253,00 | ¥1.258,00 | ¥1.244,00 | 127,50K |
| 2026-07-13 | ¥1.249,00 | -0,72 % | ¥1.268,00 | ¥1.276,00 | ¥1.246,00 | 147,50K |
| 2026-07-10 | ¥1.258,00 | -0,24 % | ¥1.264,00 | ¥1.271,00 | ¥1.255,00 | 230,70K |
| 2026-07-09 | ¥1.261,00 | -0,32 % | ¥1.265,00 | ¥1.267,00 | ¥1.256,00 | 151,70K |
| 2026-07-08 | ¥1.265,00 | -0,32 % | ¥1.268,00 | ¥1.271,00 | ¥1.263,00 | 142,30K |
| 2026-07-07 | ¥1.269,00 | -0,70 % | ¥1.283,00 | ¥1.288,00 | ¥1.264,00 | 164,40K |
| 2026-07-06 | ¥1.278,00 | +1,27 % | ¥1.270,00 | ¥1.280,00 | ¥1.265,00 | 178,60K |
| 2026-07-03 | ¥1.262,00 | +0,40 % | ¥1.262,00 | ¥1.270,00 | ¥1.255,00 | 130,90K |
| 2026-07-02 | ¥1.257,00 | -0,71 % | ¥1.266,00 | ¥1.277,00 | ¥1.254,00 | 165,20K |
| 2026-07-01 | ¥1.266,00 | +1,04 % | ¥1.250,00 | ¥1.266,00 | ¥1.247,00 | 116,70K |
| 2026-06-30 | ¥1.253,00 | -0,48 % | ¥1.265,00 | ¥1.267,00 | ¥1.236,00 | 227,20K |
| 2026-06-29 | ¥1.259,00 | +0,40 % | ¥1.260,00 | ¥1.264,00 | ¥1.253,00 | 262,80K |
| 2026-06-26 | ¥1.254,00 | +0,56 % | ¥1.246,00 | ¥1.261,00 | ¥1.241,00 | 199,80K |
| 2026-06-25 | ¥1.247,00 | +0,81 % | ¥1.250,00 | ¥1.256,00 | ¥1.242,00 | 195,80K |
| 2026-06-24 | ¥1.237,00 | -0,32 % | ¥1.233,00 | ¥1.244,00 | ¥1.220,00 | 213,80K |
| 2026-06-23 | ¥1.241,00 | -0,64 % | ¥1.246,00 | ¥1.262,00 | ¥1.241,00 | 226,50K |
| 2026-06-22 | ¥1.249,00 | +0,16 % | ¥1.246,00 | ¥1.276,00 | ¥1.240,00 | 303,10K |
| 2026-06-19 | ¥1.247,00 | -0,16 % | ¥1.250,00 | ¥1.261,00 | ¥1.240,00 | 177,40K |
| 2026-06-18 | ¥1.249,00 | +0,73 % | ¥1.242,00 | ¥1.257,00 | ¥1.241,00 | 130,20K |
| 2026-06-17 | ¥1.240,00 | +0,40 % | ¥1.240,00 | ¥1.251,00 | ¥1.234,00 | 123,40K |
| 2026-06-16 | ¥1.235,00 | -0,40 % | ¥1.240,00 | ¥1.240,00 | ¥1.228,00 | 168,80K |
| 2026-06-15 | ¥1.240,00 | +0,40 % | ¥1.248,00 | ¥1.252,00 | ¥1.240,00 | 145,30K |
| 2026-06-12 | ¥1.235,00 | +0,65 % | ¥1.234,00 | ¥1.249,00 | ¥1.232,00 | 180,10K |
| 2026-06-11 | ¥1.227,00 | -0,41 % | ¥1.227,00 | ¥1.240,00 | ¥1.217,00 | 238,60K |
| 2026-06-10 | ¥1.232,00 | +0,16 % | ¥1.230,00 | ¥1.246,00 | ¥1.221,00 | 165,90K |
| 2026-06-09 | ¥1.230,00 | +0,90 % | ¥1.220,00 | ¥1.234,00 | ¥1.218,00 | 220,10K |
| 2026-06-08 | ¥1.219,00 | -1,06 % | ¥1.220,00 | ¥1.230,00 | ¥1.206,00 | 208,80K |
| 2026-06-05 | ¥1.232,00 | +2,07 % | ¥1.212,00 | ¥1.237,00 | ¥1.206,00 | 161,90K |
| 2026-06-04 | ¥1.207,00 | -0,82 % | ¥1.196,00 | ¥1.215,00 | ¥1.176,00 | 264,60K |
| 2026-06-03 | ¥1.217,00 | +0,33 % | ¥1.213,00 | ¥1.226,00 | ¥1.206,00 | 193,10K |
| 2026-06-02 | ¥1.213,00 | +0,66 % | ¥1.205,00 | ¥1.216,00 | ¥1.194,00 | 223,80K |
| 2026-06-01 | ¥1.205,00 | -1,87 % | ¥1.222,00 | ¥1.223,00 | ¥1.200,00 | 304,80K |
| 2026-05-29 | ¥1.228,00 | -1,21 % | ¥1.243,00 | ¥1.254,00 | ¥1.228,00 | 388,20K |
| 2026-05-28 | ¥1.243,00 | +0,16 % | ¥1.240,00 | ¥1.252,00 | ¥1.227,00 | 168,50K |
| 2026-05-27 | ¥1.241,00 | -1,04 % | ¥1.260,00 | ¥1.270,00 | ¥1.236,00 | 154,40K |
| 2026-05-26 | ¥1.254,00 | -0,08 % | ¥1.256,00 | ¥1.290,00 | ¥1.251,00 | 290,30K |
| 2026-05-25 | ¥1.255,00 | +2,45 % | ¥1.239,00 | ¥1.255,00 | ¥1.225,00 | 200,30K |