Sinfonia Technology Co., Ltd. 6507
TSE · Japan · Produzierendes Gewerbe
¥13.850,00+290,00 (+2,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥13.850,00 | +2,14 % | ¥13.530,00 | ¥13.880,00 | ¥13.500,00 | 176,50K |
| 2026-09-30 | ¥13.560,00 | +0,82 % | ¥13.750,00 | ¥13.810,00 | ¥13.360,00 | 177,90K |
| 2026-09-29 | ¥13.450,00 | +4,26 % | ¥13.200,00 | ¥13.610,00 | ¥13.150,00 | 274,40K |
| 2026-09-28 | ¥12.900,00 | +1,57 % | ¥12.860,00 | ¥13.050,00 | ¥12.760,00 | 181,20K |
| 2026-09-25 | ¥12.700,00 | -0,08 % | ¥12.740,00 | ¥12.800,00 | ¥12.590,00 | 104,40K |
| 2026-09-24 | ¥12.710,00 | -0,39 % | ¥12.840,00 | ¥12.960,00 | ¥12.660,00 | 185,40K |
| 2026-09-18 | ¥12.760,00 | +1,84 % | ¥12.620,00 | ¥12.910,00 | ¥12.560,00 | 244,40K |
| 2026-09-17 | ¥12.530,00 | +4,59 % | ¥12.180,00 | ¥12.570,00 | ¥12.030,00 | 193,30K |
| 2026-09-16 | ¥11.980,00 | +3,10 % | ¥11.600,00 | ¥12.030,00 | ¥11.600,00 | 145,30K |
| 2026-09-15 | ¥11.620,00 | +3,84 % | ¥11.000,00 | ¥11.750,00 | ¥11.000,00 | 190,60K |
| 2026-09-14 | ¥11.190,00 | -1,24 % | ¥11.030,00 | ¥11.320,00 | ¥10.940,00 | 157,60K |
| 2026-09-11 | ¥11.330,00 | -2,24 % | ¥11.070,00 | ¥11.450,00 | ¥11.070,00 | 170,90K |
| 2026-09-10 | ¥11.590,00 | -3,50 % | ¥11.860,00 | ¥11.900,00 | ¥11.350,00 | 160,50K |
| 2026-09-09 | ¥12.010,00 | +3,71 % | ¥11.870,00 | ¥12.220,00 | ¥11.620,00 | 145,40K |
| 2026-09-08 | ¥11.580,00 | -6,46 % | ¥12.080,00 | ¥12.180,00 | ¥11.580,00 | 143,10K |
| 2026-09-07 | ¥12.380,00 | +5,00 % | ¥12.140,00 | ¥12.450,00 | ¥11.980,00 | 139,10K |
| 2026-09-04 | ¥11.790,00 | +1,03 % | ¥11.600,00 | ¥11.870,00 | ¥11.560,00 | 107,00K |
| 2026-09-03 | ¥11.670,00 | -1,02 % | ¥11.920,00 | ¥12.010,00 | ¥11.580,00 | 127,40K |
| 2026-09-02 | ¥11.790,00 | -1,50 % | ¥11.940,00 | ¥11.940,00 | ¥11.610,00 | 179,10K |
| 2026-09-01 | ¥11.970,00 | -4,55 % | ¥12.380,00 | ¥12.380,00 | ¥11.900,00 | 220,80K |
| 2026-08-31 | ¥12.540,00 | +2,62 % | ¥11.840,00 | ¥12.620,00 | ¥11.690,00 | 170,60K |
| 2026-08-28 | ¥12.220,00 | -0,24 % | ¥12.350,00 | ¥12.610,00 | ¥12.170,00 | 250,40K |
| 2026-08-27 | ¥12.250,00 | -0,41 % | ¥12.600,00 | ¥12.660,00 | ¥12.140,00 | 180,90K |
| 2026-08-26 | ¥12.300,00 | +0,24 % | ¥12.270,00 | ¥12.320,00 | ¥12.010,00 | 136,80K |
| 2026-08-25 | ¥12.270,00 | +1,15 % | ¥11.960,00 | ¥12.280,00 | ¥11.810,00 | 114,30K |
| 2026-08-24 | ¥12.130,00 | -1,86 % | ¥12.290,00 | ¥12.390,00 | ¥12.000,00 | 130,40K |
| 2026-08-21 | ¥12.360,00 | -1,12 % | ¥12.200,00 | ¥12.520,00 | ¥11.770,00 | 194,30K |
| 2026-08-20 | ¥12.500,00 | +1,30 % | ¥12.420,00 | ¥12.700,00 | ¥12.210,00 | 159,40K |
| 2026-08-19 | ¥12.340,00 | -5,00 % | ¥12.250,00 | ¥12.390,00 | ¥11.980,00 | 194,70K |
| 2026-08-18 | ¥12.990,00 | -5,04 % | ¥13.530,00 | ¥13.860,00 | ¥12.900,00 | 147,90K |
| 2026-08-17 | ¥13.680,00 | +1,41 % | ¥13.490,00 | ¥13.680,00 | ¥13.300,00 | 156,30K |
| 2026-08-14 | ¥13.490,00 | +2,98 % | ¥13.300,00 | ¥13.680,00 | ¥13.130,00 | 191,60K |
| 2026-08-13 | ¥13.100,00 | +0,77 % | ¥13.190,00 | ¥13.530,00 | ¥12.960,00 | 157,10K |
| 2026-08-12 | ¥13.000,00 | +3,50 % | ¥12.300,00 | ¥13.030,00 | ¥11.950,00 | 231,00K |
| 2026-08-10 | ¥12.560,00 | -2,56 % | ¥13.490,00 | ¥13.740,00 | ¥12.500,00 | 281,50K |
| 2026-08-07 | ¥12.890,00 | -8,06 % | ¥13.830,00 | ¥13.830,00 | ¥12.240,00 | 474,30K |
| 2026-08-06 | ¥14.020,00 | -5,40 % | ¥14.620,00 | ¥15.010,00 | ¥13.900,00 | 150,80K |
| 2026-08-05 | ¥14.820,00 | +5,71 % | ¥14.450,00 | ¥15.060,00 | ¥14.150,00 | 236,70K |
| 2026-08-04 | ¥14.020,00 | +4,24 % | ¥13.530,00 | ¥14.190,00 | ¥13.340,00 | 234,20K |
| 2026-08-03 | ¥13.450,00 | +0,90 % | ¥13.030,00 | ¥13.550,00 | ¥12.790,00 | 144,30K |
| 2026-07-31 | ¥13.330,00 | +8,82 % | ¥13.040,00 | ¥13.660,00 | ¥12.710,00 | 232,30K |
| 2026-07-30 | ¥12.250,00 | +2,68 % | ¥11.780,00 | ¥12.600,00 | ¥11.740,00 | 172,00K |
| 2026-07-29 | ¥11.930,00 | -4,79 % | ¥12.390,00 | ¥12.790,00 | ¥11.530,00 | 233,30K |
| 2026-07-28 | ¥12.530,00 | -9,47 % | ¥13.420,00 | ¥13.450,00 | ¥12.500,00 | 159,10K |
| 2026-07-27 | ¥13.840,00 | -3,22 % | ¥14.300,00 | ¥14.380,00 | ¥13.460,00 | 143,30K |
| 2026-07-24 | ¥14.300,00 | +0,49 % | ¥14.210,00 | ¥14.320,00 | ¥13.970,00 | 106,80K |
| 2026-07-23 | ¥14.230,00 | +2,15 % | ¥14.230,00 | ¥14.380,00 | ¥13.920,00 | 102,80K |
| 2026-07-22 | ¥13.930,00 | +0,51 % | ¥14.160,00 | ¥14.470,00 | ¥13.860,00 | 110,80K |
| 2026-07-21 | ¥13.860,00 | +2,36 % | ¥13.540,00 | ¥14.000,00 | ¥13.210,00 | 129,40K |
| 2026-07-17 | ¥13.540,00 | -5,84 % | ¥14.000,00 | ¥14.150,00 | ¥12.960,00 | 224,50K |
| 2026-07-16 | ¥14.380,00 | -3,55 % | ¥14.570,00 | ¥14.700,00 | ¥14.300,00 | 88,10K |
| 2026-07-15 | ¥14.910,00 | +4,71 % | ¥14.450,00 | ¥14.990,00 | ¥14.150,00 | 118,20K |
| 2026-07-14 | ¥14.240,00 | -0,35 % | ¥14.200,00 | ¥14.360,00 | ¥13.880,00 | 101,00K |
| 2026-07-13 | ¥14.290,00 | -4,29 % | ¥14.930,00 | ¥15.200,00 | ¥14.150,00 | 126,90K |
| 2026-07-10 | ¥14.930,00 | +1,84 % | ¥15.400,00 | ¥15.610,00 | ¥14.870,00 | 132,00K |
| 2026-07-09 | ¥14.660,00 | +1,10 % | ¥14.740,00 | ¥15.090,00 | ¥14.640,00 | 121,60K |
| 2026-07-08 | ¥14.500,00 | -6,93 % | ¥14.800,00 | ¥15.440,00 | ¥14.500,00 | 192,90K |
| 2026-07-07 | ¥15.580,00 | -6,14 % | ¥16.580,00 | ¥16.700,00 | ¥15.380,00 | 177,60K |
| 2026-07-06 | ¥16.600,00 | +5,80 % | ¥15.950,00 | ¥16.660,00 | ¥15.700,00 | 199,30K |
| 2026-07-03 | ¥15.690,00 | +2,42 % | ¥14.920,00 | ¥15.690,00 | ¥14.700,00 | 128,10K |
| 2026-07-02 | ¥15.320,00 | -7,04 % | ¥15.850,00 | ¥16.000,00 | ¥15.230,00 | 138,70K |
| 2026-07-01 | ¥16.480,00 | +3,45 % | ¥16.330,00 | ¥16.630,00 | ¥16.170,00 | 152,90K |
| 2026-06-30 | ¥15.930,00 | +4,46 % | ¥15.650,00 | ¥16.500,00 | ¥15.460,00 | 169,10K |
| 2026-06-29 | ¥15.250,00 | -1,42 % | ¥15.230,00 | ¥15.400,00 | ¥14.790,00 | 104,60K |
| 2026-06-26 | ¥15.470,00 | -2,83 % | ¥15.520,00 | ¥15.810,00 | ¥15.240,00 | 121,50K |
| 2026-06-25 | ¥15.920,00 | +2,18 % | ¥16.500,00 | ¥16.500,00 | ¥15.800,00 | 150,40K |
| 2026-06-24 | ¥15.580,00 | +0,19 % | ¥15.390,00 | ¥16.050,00 | ¥15.340,00 | 120,40K |
| 2026-06-23 | ¥15.550,00 | -6,55 % | ¥16.850,00 | ¥16.900,00 | ¥15.550,00 | 136,40K |
| 2026-06-22 | ¥16.640,00 | +2,53 % | ¥16.850,00 | ¥16.890,00 | ¥16.470,00 | 188,30K |
| 2026-06-19 | ¥16.230,00 | -0,49 % | ¥16.480,00 | ¥16.770,00 | ¥16.120,00 | 225,10K |
| 2026-06-18 | ¥16.310,00 | +4,02 % | ¥16.030,00 | ¥16.460,00 | ¥15.850,00 | 250,50K |
| 2026-06-17 | ¥15.680,00 | +6,52 % | ¥14.720,00 | ¥15.880,00 | ¥14.590,00 | 248,90K |
| 2026-06-16 | ¥14.720,00 | +7,13 % | ¥13.760,00 | ¥14.800,00 | ¥13.710,00 | 176,20K |
| 2026-06-15 | ¥13.740,00 | +2,46 % | ¥13.990,00 | ¥14.160,00 | ¥13.640,00 | 143,90K |
| 2026-06-12 | ¥13.410,00 | +1,51 % | ¥13.600,00 | ¥13.900,00 | ¥13.190,00 | 187,40K |
| 2026-06-11 | ¥13.210,00 | -0,53 % | ¥12.730,00 | ¥13.310,00 | ¥12.350,00 | 217,20K |
| 2026-06-10 | ¥13.280,00 | -4,73 % | ¥13.770,00 | ¥13.900,00 | ¥13.170,00 | 154,50K |
| 2026-06-09 | ¥13.940,00 | -2,04 % | ¥14.360,00 | ¥14.580,00 | ¥13.850,00 | 192,60K |
| 2026-06-08 | ¥14.230,00 | -7,18 % | ¥14.000,00 | ¥14.610,00 | ¥13.940,00 | 209,90K |
| 2026-06-05 | ¥15.330,00 | +2,13 % | ¥15.190,00 | ¥15.480,00 | ¥14.700,00 | 218,00K |
| 2026-06-04 | ¥15.010,00 | +7,14 % | ¥14.090,00 | ¥15.340,00 | ¥13.710,00 | 340,90K |
| 2026-06-03 | ¥14.010,00 | -0,71 % | ¥14.400,00 | ¥14.490,00 | ¥13.730,00 | 204,20K |
| 2026-06-02 | ¥14.110,00 | +5,46 % | ¥13.960,00 | ¥14.420,00 | ¥13.430,00 | 370,20K |
| 2026-06-01 | ¥13.380,00 | -2,69 % | ¥14.020,00 | ¥14.190,00 | ¥13.380,00 | 225,80K |
| 2026-05-29 | ¥13.750,00 | -2,76 % | ¥14.100,00 | ¥14.300,00 | ¥13.580,00 | 317,70K |
| 2026-05-28 | ¥14.140,00 | -3,55 % | ¥14.150,00 | ¥14.450,00 | ¥13.760,00 | 231,40K |
| 2026-05-27 | ¥14.660,00 | -1,48 % | ¥15.180,00 | ¥15.310,00 | ¥14.420,00 | 154,20K |
| 2026-05-26 | ¥14.880,00 | +2,98 % | ¥14.460,00 | ¥15.090,00 | ¥14.020,00 | 240,10K |
| 2026-05-25 | ¥14.450,00 | +4,79 % | ¥14.280,00 | ¥14.610,00 | ¥14.240,00 | 174,90K |
| 2026-05-22 | ¥13.790,00 | +1,40 % | ¥14.000,00 | ¥14.240,00 | ¥13.790,00 | 155,80K |