Socionext Inc. 6526
TSE · Japan · Elektronische Technologie
¥2.191,00+93,50 (+4,46 %)
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 | ¥2.191,00 | +4,46 % | ¥2.146,00 | ¥2.208,00 | ¥2.128,00 | 5,20M |
| 2026-09-30 | ¥2.097,50 | -0,24 % | ¥2.128,50 | ¥2.147,00 | ¥2.074,00 | 5,35M |
| 2026-09-29 | ¥2.102,50 | -1,22 % | ¥2.147,50 | ¥2.152,50 | ¥2.068,00 | 6,38M |
| 2026-09-28 | ¥2.128,50 | -5,15 % | ¥2.254,00 | ¥2.276,50 | ¥2.113,00 | 7,62M |
| 2026-09-25 | ¥2.244,00 | -2,43 % | ¥2.265,50 | ¥2.295,00 | ¥2.218,00 | 8,42M |
| 2026-09-24 | ¥2.300,00 | +15,00 % | ¥2.098,00 | ¥2.300,00 | ¥2.092,50 | 18,21M |
| 2026-09-18 | ¥2.000,00 | +1,78 % | ¥1.976,50 | ¥2.020,50 | ¥1.943,50 | 8,14M |
| 2026-09-17 | ¥1.965,00 | +2,13 % | ¥1.949,00 | ¥2.013,00 | ¥1.912,50 | 7,22M |
| 2026-09-16 | ¥1.924,00 | +1,64 % | ¥1.878,50 | ¥1.930,00 | ¥1.829,00 | 5,83M |
| 2026-09-15 | ¥1.893,00 | +1,80 % | ¥1.819,50 | ¥1.921,00 | ¥1.816,50 | 5,13M |
| 2026-09-14 | ¥1.859,50 | +1,36 % | ¥1.801,50 | ¥1.867,00 | ¥1.780,50 | 4,31M |
| 2026-09-11 | ¥1.834,50 | -2,26 % | ¥1.815,00 | ¥1.844,00 | ¥1.788,00 | 6,02M |
| 2026-09-10 | ¥1.877,00 | +0,54 % | ¥1.867,00 | ¥1.881,00 | ¥1.832,00 | 6,14M |
| 2026-09-09 | ¥1.867,00 | -1,81 % | ¥1.925,00 | ¥1.930,50 | ¥1.863,50 | 5,89M |
| 2026-09-08 | ¥1.901,50 | -4,76 % | ¥2.000,00 | ¥2.014,00 | ¥1.901,50 | 4,49M |
| 2026-09-07 | ¥1.996,50 | +2,18 % | ¥1.993,00 | ¥2.012,00 | ¥1.962,50 | 4,57M |
| 2026-09-04 | ¥1.954,00 | +1,14 % | ¥1.935,50 | ¥1.986,00 | ¥1.935,50 | 3,97M |
| 2026-09-03 | ¥1.932,00 | -0,28 % | ¥1.948,50 | ¥2.002,00 | ¥1.930,50 | 4,92M |
| 2026-09-02 | ¥1.937,50 | -2,93 % | ¥1.941,00 | ¥1.952,00 | ¥1.916,00 | 4,20M |
| 2026-09-01 | ¥1.996,00 | -0,10 % | ¥1.975,00 | ¥2.008,00 | ¥1.945,00 | 3,66M |
| 2026-08-31 | ¥1.998,00 | -0,35 % | ¥1.955,00 | ¥1.998,00 | ¥1.936,00 | 5,90M |
| 2026-08-28 | ¥2.005,00 | -2,65 % | ¥2.075,00 | ¥2.098,00 | ¥1.991,50 | 6,73M |
| 2026-08-27 | ¥2.059,50 | +2,77 % | ¥2.049,00 | ¥2.102,00 | ¥2.014,00 | 8,12M |
| 2026-08-26 | ¥2.004,00 | +2,14 % | ¥1.989,50 | ¥2.018,00 | ¥1.941,50 | 5,56M |
| 2026-08-25 | ¥1.962,00 | +1,90 % | ¥1.909,00 | ¥1.971,00 | ¥1.904,00 | 5,27M |
| 2026-08-24 | ¥1.925,50 | -3,24 % | ¥1.950,00 | ¥1.979,50 | ¥1.909,00 | 7,31M |
| 2026-08-21 | ¥1.990,00 | +2,90 % | ¥1.918,00 | ¥2.043,00 | ¥1.898,00 | 9,45M |
| 2026-08-20 | ¥1.934,00 | +2,06 % | ¥1.910,00 | ¥1.947,00 | ¥1.882,50 | 5,37M |
| 2026-08-19 | ¥1.895,00 | -6,14 % | ¥1.940,00 | ¥1.951,00 | ¥1.887,00 | 7,49M |
| 2026-08-18 | ¥2.019,00 | -5,26 % | ¥2.131,50 | ¥2.139,50 | ¥2.019,00 | 5,80M |
| 2026-08-17 | ¥2.131,00 | +0,59 % | ¥2.116,50 | ¥2.147,00 | ¥2.081,50 | 5,81M |
| 2026-08-14 | ¥2.118,50 | +6,38 % | ¥2.051,00 | ¥2.132,00 | ¥2.039,00 | 9,20M |
| 2026-08-13 | ¥1.991,50 | +1,43 % | ¥1.969,50 | ¥2.036,00 | ¥1.951,50 | 10,76M |
| 2026-08-12 | ¥1.963,50 | -0,23 % | ¥1.970,00 | ¥1.973,00 | ¥1.922,00 | 6,73M |
| 2026-08-10 | ¥1.968,00 | -0,66 % | ¥2.021,00 | ¥2.021,00 | ¥1.930,50 | 6,00M |
| 2026-08-07 | ¥1.981,00 | -1,49 % | ¥2.039,00 | ¥2.039,00 | ¥1.937,00 | 6,49M |
| 2026-08-06 | ¥2.011,00 | -3,78 % | ¥2.013,00 | ¥2.064,00 | ¥1.994,00 | 6,76M |
| 2026-08-05 | ¥2.090,00 | +0,89 % | ¥2.105,00 | ¥2.145,00 | ¥2.057,00 | 9,82M |
| 2026-08-04 | ¥2.071,50 | +2,12 % | ¥2.040,00 | ¥2.099,50 | ¥2.012,50 | 8,58M |
| 2026-08-03 | ¥2.028,50 | +6,07 % | ¥1.922,00 | ¥2.052,00 | ¥1.887,00 | 10,87M |
| 2026-07-31 | ¥1.912,50 | +1,00 % | ¥2.026,00 | ¥2.085,00 | ¥1.870,00 | 15,43M |
| 2026-07-30 | ¥1.893,50 | -6,40 % | ¥1.853,00 | ¥2.013,50 | ¥1.817,00 | 17,03M |
| 2026-07-29 | ¥2.023,00 | -5,86 % | ¥2.162,00 | ¥2.197,50 | ¥1.963,00 | 10,80M |
| 2026-07-28 | ¥2.149,00 | -10,36 % | ¥2.301,00 | ¥2.307,50 | ¥2.139,00 | 8,44M |
| 2026-07-27 | ¥2.397,50 | +0,21 % | ¥2.414,50 | ¥2.447,50 | ¥2.358,00 | 6,04M |
| 2026-07-24 | ¥2.392,50 | -3,27 % | ¥2.453,00 | ¥2.508,50 | ¥2.369,00 | 5,89M |
| 2026-07-23 | ¥2.473,50 | -0,52 % | ¥2.586,50 | ¥2.648,50 | ¥2.472,50 | 6,87M |
| 2026-07-22 | ¥2.486,50 | +0,57 % | ¥2.522,50 | ¥2.582,50 | ¥2.435,50 | 10,24M |
| 2026-07-21 | ¥2.472,50 | +9,11 % | ¥2.316,00 | ¥2.492,00 | ¥2.258,00 | 8,46M |
| 2026-07-17 | ¥2.266,00 | -8,35 % | ¥2.400,00 | ¥2.403,00 | ¥2.215,00 | 9,79M |
| 2026-07-16 | ¥2.472,50 | -3,87 % | ¥2.489,00 | ¥2.525,00 | ¥2.421,00 | 7,73M |
| 2026-07-15 | ¥2.572,00 | -0,58 % | ¥2.600,00 | ¥2.632,00 | ¥2.484,00 | 9,75M |
| 2026-07-14 | ¥2.587,00 | -3,36 % | ¥2.627,00 | ¥2.698,50 | ¥2.551,50 | 9,07M |
| 2026-07-13 | ¥2.677,00 | -6,07 % | ¥2.792,00 | ¥2.912,50 | ¥2.651,00 | 10,29M |
| 2026-07-10 | ¥2.850,00 | +7,00 % | ¥2.763,50 | ¥2.937,50 | ¥2.730,00 | 12,77M |
| 2026-07-09 | ¥2.663,50 | +2,54 % | ¥2.642,50 | ¥2.719,00 | ¥2.630,00 | 7,88M |
| 2026-07-08 | ¥2.597,50 | -1,72 % | ¥2.580,00 | ¥2.683,00 | ¥2.538,00 | 7,98M |
| 2026-07-07 | ¥2.643,00 | -2,11 % | ¥2.660,00 | ¥2.721,50 | ¥2.595,00 | 9,44M |
| 2026-07-06 | ¥2.700,00 | -6,05 % | ¥2.880,00 | ¥2.935,00 | ¥2.642,00 | 11,53M |
| 2026-07-03 | ¥2.874,00 | +3,85 % | ¥2.667,50 | ¥2.878,00 | ¥2.588,50 | 12,21M |
| 2026-07-02 | ¥2.767,50 | +1,77 % | ¥2.677,50 | ¥2.857,50 | ¥2.636,50 | 17,87M |
| 2026-07-01 | ¥2.719,50 | +6,58 % | ¥2.585,00 | ¥2.772,00 | ¥2.569,50 | 10,36M |
| 2026-06-30 | ¥2.551,50 | +1,35 % | ¥2.567,50 | ¥2.579,00 | ¥2.419,00 | 7,72M |
| 2026-06-29 | ¥2.517,50 | -0,08 % | ¥2.552,50 | ¥2.583,00 | ¥2.402,50 | 8,15M |
| 2026-06-26 | ¥2.519,50 | -6,60 % | ¥2.597,50 | ¥2.632,00 | ¥2.465,00 | 8,87M |
| 2026-06-25 | ¥2.697,50 | +1,77 % | ¥2.711,00 | ¥2.715,00 | ¥2.553,50 | 9,62M |
| 2026-06-24 | ¥2.650,50 | +1,36 % | ¥2.613,50 | ¥2.789,00 | ¥2.596,00 | 10,97M |
| 2026-06-23 | ¥2.615,00 | -3,52 % | ¥2.721,00 | ¥2.765,00 | ¥2.601,50 | 10,62M |
| 2026-06-22 | ¥2.710,50 | +3,06 % | ¥2.629,50 | ¥2.734,00 | ¥2.590,00 | 11,47M |
| 2026-06-19 | ¥2.630,00 | +1,00 % | ¥2.682,00 | ¥2.825,50 | ¥2.630,00 | 18,41M |
| 2026-06-18 | ¥2.604,00 | +5,00 % | ¥2.500,00 | ¥2.763,50 | ¥2.490,00 | 14,27M |
| 2026-06-17 | ¥2.480,00 | +3,33 % | ¥2.350,00 | ¥2.584,50 | ¥2.340,50 | 9,96M |
| 2026-06-16 | ¥2.400,00 | -0,17 % | ¥2.423,00 | ¥2.491,00 | ¥2.367,00 | 7,43M |
| 2026-06-15 | ¥2.404,00 | +6,14 % | ¥2.349,00 | ¥2.419,50 | ¥2.226,00 | 11,78M |
| 2026-06-12 | ¥2.265,00 | -1,26 % | ¥2.394,00 | ¥2.409,50 | ¥2.242,50 | 7,33M |
| 2026-06-11 | ¥2.294,00 | -0,37 % | ¥2.185,50 | ¥2.303,50 | ¥2.152,00 | 7,56M |
| 2026-06-10 | ¥2.302,50 | -5,73 % | ¥2.370,00 | ¥2.421,00 | ¥2.278,00 | 8,26M |
| 2026-06-09 | ¥2.442,50 | -0,55 % | ¥2.512,00 | ¥2.512,50 | ¥2.350,00 | 7,19M |
| 2026-06-08 | ¥2.456,00 | -10,05 % | ¥2.462,00 | ¥2.528,00 | ¥2.418,00 | 9,31M |
| 2026-06-05 | ¥2.730,50 | -5,14 % | ¥2.800,00 | ¥2.815,00 | ¥2.652,00 | 7,73M |
| 2026-06-04 | ¥2.878,50 | -4,69 % | ¥2.950,00 | ¥2.984,50 | ¥2.772,00 | 9,82M |
| 2026-06-03 | ¥3.020,00 | +6,04 % | ¥2.994,50 | ¥3.200,00 | ¥2.957,00 | 16,05M |
| 2026-06-02 | ¥2.848,00 | -0,49 % | ¥2.812,00 | ¥2.880,50 | ¥2.697,00 | 8,58M |
| 2026-06-01 | ¥2.862,00 | +8,61 % | ¥2.626,50 | ¥2.899,50 | ¥2.615,00 | 11,88M |
| 2026-05-29 | ¥2.635,00 | -1,13 % | ¥2.732,50 | ¥2.733,00 | ¥2.595,00 | 7,21M |
| 2026-05-28 | ¥2.665,00 | -5,51 % | ¥2.759,50 | ¥2.765,00 | ¥2.612,00 | 9,31M |
| 2026-05-27 | ¥2.820,50 | -0,83 % | ¥2.894,00 | ¥2.894,00 | ¥2.643,50 | 14,89M |
| 2026-05-26 | ¥2.844,00 | -1,83 % | ¥2.896,00 | ¥2.928,00 | ¥2.785,00 | 7,99M |
| 2026-05-25 | ¥2.897,00 | +6,37 % | ¥2.811,00 | ¥2.946,00 | ¥2.776,00 | 14,35M |
| 2026-05-22 | ¥2.723,50 | +3,28 % | ¥2.737,00 | ¥2.855,00 | ¥2.680,00 | 13,82M |