Sanso Electric Co., Ltd. 6518
TSE · Japan · Produzierendes Gewerbe
¥1.732,00+8,00 (+0,46 %)
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 | ¥1.732,00 | +0,46 % | ¥1.724,00 | ¥1.755,00 | ¥1.714,00 | 8,60K |
| 2026-09-30 | ¥1.724,00 | +1,77 % | ¥1.696,00 | ¥1.724,00 | ¥1.691,00 | 4,70K |
| 2026-09-29 | ¥1.694,00 | -0,65 % | ¥1.705,00 | ¥1.707,00 | ¥1.680,00 | 2,80K |
| 2026-09-28 | ¥1.705,00 | -1,45 % | ¥1.716,00 | ¥1.727,00 | ¥1.692,00 |
| 4,00K |
| 2026-09-25 | ¥1.730,00 | -0,12 % | ¥1.732,00 | ¥1.735,00 | ¥1.716,00 | 4,40K |
| 2026-09-24 | ¥1.732,00 | +2,30 % | ¥1.713,00 | ¥1.741,00 | ¥1.698,00 | 11,10K |
| 2026-09-18 | ¥1.693,00 | -1,74 % | ¥1.749,00 | ¥1.749,00 | ¥1.691,00 | 7,80K |
| 2026-09-17 | ¥1.723,00 | +3,92 % | ¥1.698,00 | ¥1.723,00 | ¥1.661,00 | 9,10K |
| 2026-09-16 | ¥1.658,00 | +1,41 % | ¥1.641,00 | ¥1.682,00 | ¥1.641,00 | 7,50K |
| 2026-09-15 | ¥1.635,00 | +0,31 % | ¥1.619,00 | ¥1.682,00 | ¥1.611,00 | 18,90K |
| 2026-09-14 | ¥1.630,00 | -0,12 % | ¥1.600,00 | ¥1.682,00 | ¥1.597,00 | 18,00K |
| 2026-09-11 | ¥1.632,00 | -2,10 % | ¥1.660,00 | ¥1.660,00 | ¥1.620,00 | 15,10K |
| 2026-09-10 | ¥1.667,00 | +0,36 % | ¥1.661,00 | ¥1.679,00 | ¥1.643,00 | 16,90K |
| 2026-09-09 | ¥1.661,00 | -1,42 % | ¥1.691,00 | ¥1.697,00 | ¥1.650,00 | 23,00K |
| 2026-09-08 | ¥1.685,00 | -3,66 % | ¥1.748,00 | ¥1.750,00 | ¥1.680,00 | 26,20K |
| 2026-09-07 | ¥1.749,00 | +0,11 % | ¥1.763,00 | ¥1.782,00 | ¥1.748,00 | 4,90K |
| 2026-09-04 | ¥1.747,00 | +0,58 % | ¥1.750,00 | ¥1.755,00 | ¥1.738,00 | 2,80K |
| 2026-09-03 | ¥1.737,00 | -1,03 % | ¥1.756,00 | ¥1.756,00 | ¥1.733,00 | 1,90K |
| 2026-09-02 | ¥1.755,00 | -2,01 % | ¥1.791,00 | ¥1.791,00 | ¥1.736,00 | 6,80K |
| 2026-09-01 | ¥1.791,00 | -0,44 % | ¥1.799,00 | ¥1.812,00 | ¥1.756,00 | 8,20K |
| 2026-08-31 | ¥1.799,00 | +3,87 % | ¥1.732,00 | ¥1.799,00 | ¥1.730,00 | 13,10K |
| 2026-08-28 | ¥1.732,00 | -1,42 % | ¥1.769,00 | ¥1.769,00 | ¥1.727,00 | 9,10K |
| 2026-08-27 | ¥1.757,00 | +0,46 % | ¥1.750,00 | ¥1.779,00 | ¥1.725,00 | 11,60K |
| 2026-08-26 | ¥1.749,00 | -0,63 % | ¥1.750,00 | ¥1.760,00 | ¥1.737,00 | 7,10K |
| 2026-08-25 | ¥1.760,00 | +0,06 % | ¥1.765,00 | ¥1.772,00 | ¥1.738,00 | 9,20K |
| 2026-08-24 | ¥1.759,00 | +0,46 % | ¥1.751,00 | ¥1.800,00 | ¥1.751,00 | 4,60K |
| 2026-08-21 | ¥1.751,00 | +0,11 % | ¥1.745,00 | ¥1.760,00 | ¥1.702,00 | 19,60K |
| 2026-08-20 | ¥1.749,00 | +0,75 % | ¥1.776,00 | ¥1.776,00 | ¥1.713,00 | 13,30K |
| 2026-08-19 | ¥1.736,00 | -8,39 % | ¥1.855,00 | ¥1.857,00 | ¥1.730,00 | 43,20K |
| 2026-08-18 | ¥1.895,00 | -2,57 % | ¥1.925,00 | ¥1.945,00 | ¥1.861,00 | 16,60K |
| 2026-08-17 | ¥1.945,00 | +2,80 % | ¥1.913,00 | ¥1.956,00 | ¥1.906,00 | 11,60K |
| 2026-08-14 | ¥1.892,00 | +0,42 % | ¥1.862,00 | ¥1.906,00 | ¥1.862,00 | 6,40K |
| 2026-08-13 | ¥1.884,00 | -3,38 % | ¥1.950,00 | ¥1.950,00 | ¥1.877,00 | 6,50K |
| 2026-08-12 | ¥1.950,00 | +3,78 % | ¥1.885,00 | ¥1.964,00 | ¥1.855,00 | 15,60K |
| 2026-08-10 | ¥1.879,00 | -10,40 % | ¥2.061,00 | ¥2.061,00 | ¥1.828,00 | 50,70K |
| 2026-08-07 | ¥2.097,00 | +2,29 % | ¥2.099,00 | ¥2.120,00 | ¥2.009,00 | 20,80K |
| 2026-08-06 | ¥2.050,00 | -3,07 % | ¥2.144,00 | ¥2.144,00 | ¥2.044,00 | 16,40K |
| 2026-08-05 | ¥2.115,00 | +6,87 % | ¥2.008,00 | ¥2.134,00 | ¥2.008,00 | 36,50K |
| 2026-08-04 | ¥1.979,00 | +2,65 % | ¥1.888,00 | ¥1.980,00 | ¥1.888,00 | 6,80K |
| 2026-08-03 | ¥1.928,00 | +1,85 % | ¥1.874,00 | ¥1.950,00 | ¥1.873,00 | 5,20K |
| 2026-07-31 | ¥1.893,00 | +4,07 % | ¥1.899,00 | ¥1.925,00 | ¥1.845,00 | 7,70K |
| 2026-07-30 | ¥1.819,00 | +2,25 % | ¥1.779,00 | ¥1.908,00 | ¥1.779,00 | 6,80K |
| 2026-07-29 | ¥1.779,00 | -2,20 % | ¥1.819,00 | ¥1.820,00 | ¥1.710,00 | 18,20K |
| 2026-07-28 | ¥1.819,00 | -4,96 % | ¥1.890,00 | ¥1.918,00 | ¥1.819,00 | 10,70K |
| 2026-07-27 | ¥1.914,00 | +2,35 % | ¥1.950,00 | ¥1.969,00 | ¥1.896,00 | 6,20K |
| 2026-07-24 | ¥1.870,00 | -1,11 % | ¥1.873,00 | ¥1.881,00 | ¥1.844,00 | 7,60K |
| 2026-07-23 | ¥1.891,00 | +1,61 % | ¥1.878,00 | ¥1.901,00 | ¥1.863,00 | 2,20K |
| 2026-07-22 | ¥1.861,00 | -2,41 % | ¥1.945,00 | ¥1.945,00 | ¥1.861,00 | 4,00K |
| 2026-07-21 | ¥1.907,00 | -0,16 % | ¥1.888,00 | ¥1.920,00 | ¥1.884,00 | 6,30K |
| 2026-07-17 | ¥1.910,00 | -3,44 % | ¥1.955,00 | ¥1.973,00 | ¥1.799,00 | 21,40K |
| 2026-07-16 | ¥1.978,00 | -2,85 % | ¥2.028,00 | ¥2.028,00 | ¥1.967,00 | 4,10K |
| 2026-07-15 | ¥2.036,00 | +0,79 % | ¥2.024,00 | ¥2.040,00 | ¥1.946,00 | 7,70K |
| 2026-07-14 | ¥2.020,00 | +3,01 % | ¥1.950,00 | ¥2.020,00 | ¥1.920,00 | 11,00K |
| 2026-07-13 | ¥1.961,00 | -2,97 % | ¥2.022,00 | ¥2.038,00 | ¥1.922,00 | 12,70K |
| 2026-07-10 | ¥2.021,00 | +2,69 % | ¥1.968,00 | ¥2.050,00 | ¥1.963,00 | 25,80K |
| 2026-07-09 | ¥1.968,00 | +0,20 % | ¥1.966,00 | ¥1.989,00 | ¥1.934,00 | 10,20K |
| 2026-07-08 | ¥1.964,00 | +5,42 % | ¥1.863,00 | ¥1.990,00 | ¥1.851,00 | 17,60K |
| 2026-07-07 | ¥1.863,00 | +0,11 % | ¥1.873,00 | ¥1.887,00 | ¥1.835,00 | 29,20K |
| 2026-07-06 | ¥1.861,00 | -3,02 % | ¥1.934,00 | ¥1.950,00 | ¥1.851,00 | 12,70K |
| 2026-07-03 | ¥1.919,00 | +4,41 % | ¥1.841,00 | ¥1.922,00 | ¥1.837,00 | 7,90K |
| 2026-07-02 | ¥1.838,00 | -2,96 % | ¥1.885,00 | ¥1.912,00 | ¥1.837,00 | 8,70K |
| 2026-07-01 | ¥1.894,00 | +0,11 % | ¥1.915,00 | ¥1.974,00 | ¥1.894,00 | 8,00K |
| 2026-06-30 | ¥1.892,00 | -3,07 % | ¥1.960,00 | ¥1.960,00 | ¥1.880,00 | 22,80K |
| 2026-06-29 | ¥1.952,00 | +0,05 % | ¥1.952,00 | ¥1.974,00 | ¥1.881,00 | 23,90K |
| 2026-06-26 | ¥1.951,00 | -6,16 % | ¥1.979,00 | ¥2.040,00 | ¥1.951,00 | 19,40K |
| 2026-06-25 | ¥2.079,00 | +2,21 % | ¥2.069,00 | ¥2.120,00 | ¥2.041,00 | 8,70K |
| 2026-06-24 | ¥2.034,00 | +0,59 % | ¥2.032,00 | ¥2.043,00 | ¥2.008,00 | 7,20K |
| 2026-06-23 | ¥2.022,00 | -2,08 % | ¥2.096,00 | ¥2.115,00 | ¥2.010,00 | 28,90K |
| 2026-06-22 | ¥2.065,00 | -3,23 % | ¥2.154,00 | ¥2.206,00 | ¥2.035,00 | 22,20K |
| 2026-06-19 | ¥2.134,00 | +3,84 % | ¥2.105,00 | ¥2.199,00 | ¥2.068,00 | 25,00K |
| 2026-06-18 | ¥2.055,00 | -0,24 % | ¥2.110,00 | ¥2.170,00 | ¥2.050,00 | 15,00K |
| 2026-06-17 | ¥2.060,00 | +3,52 % | ¥1.984,00 | ¥2.074,00 | ¥1.943,00 | 8,90K |
| 2026-06-16 | ¥1.990,00 | +0,40 % | ¥1.943,00 | ¥2.020,00 | ¥1.943,00 | 4,00K |
| 2026-06-15 | ¥1.982,00 | +2,22 % | ¥1.935,00 | ¥2.019,00 | ¥1.935,00 | 11,60K |
| 2026-06-12 | ¥1.939,00 | -2,32 % | ¥2.025,00 | ¥2.039,00 | ¥1.900,00 | 17,70K |
| 2026-06-11 | ¥1.985,00 | +1,02 % | ¥1.960,00 | ¥2.088,00 | ¥1.919,00 | 28,60K |
| 2026-06-10 | ¥1.965,00 | -4,70 % | ¥2.062,00 | ¥2.075,00 | ¥1.944,00 | 14,10K |
| 2026-06-09 | ¥2.062,00 | -1,10 % | ¥2.135,00 | ¥2.135,00 | ¥2.024,00 | 14,00K |
| 2026-06-08 | ¥2.085,00 | -5,36 % | ¥2.158,00 | ¥2.158,00 | ¥2.015,00 | 28,50K |
| 2026-06-05 | ¥2.203,00 | +1,38 % | ¥2.147,00 | ¥2.257,00 | ¥2.147,00 | 8,90K |
| 2026-06-04 | ¥2.173,00 | -2,42 % | ¥2.189,00 | ¥2.201,00 | ¥2.111,00 | 14,90K |
| 2026-06-03 | ¥2.227,00 | -3,34 % | ¥2.304,00 | ¥2.347,00 | ¥2.210,00 | 10,40K |
| 2026-06-02 | ¥2.304,00 | -4,56 % | ¥2.390,00 | ¥2.390,00 | ¥2.102,00 | 28,70K |
| 2026-06-01 | ¥2.414,00 | +4,14 % | ¥2.290,00 | ¥2.500,00 | ¥2.290,00 | 28,20K |
| 2026-05-29 | ¥2.318,00 | -4,88 % | ¥2.437,00 | ¥2.437,00 | ¥2.312,00 | 16,20K |
| 2026-05-28 | ¥2.437,00 | +1,54 % | ¥2.301,00 | ¥2.479,00 | ¥2.301,00 | 16,90K |
| 2026-05-27 | ¥2.400,00 | -2,12 % | ¥2.428,00 | ¥2.495,00 | ¥2.355,00 | 17,70K |
| 2026-05-26 | ¥2.452,00 | -5,69 % | ¥2.570,00 | ¥2.600,00 | ¥2.401,00 | 20,60K |
| 2026-05-25 | ¥2.600,00 | +9,06 % | ¥2.559,00 | ¥2.666,00 | ¥2.450,00 | 55,60K |
| 2026-05-22 | ¥2.384,00 | +13,79 % | ¥2.095,00 | ¥2.570,00 | ¥2.095,00 | 94,40K |