SUS Co., Ltd. 6554
TSE · Japan · Kommerzielle Dienstleistungen
¥1.102,00-13,00 (-1,17 %)
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 | ¥1.102,00 | -1,17 % | ¥1.115,00 | ¥1.145,00 | ¥1.098,00 | 14,70K |
| 2026-09-30 | ¥1.115,00 | +3,15 % | ¥1.098,00 | ¥1.121,00 | ¥1.050,00 | 29,90K |
| 2026-09-29 | ¥1.081,00 | -6,16 % | ¥1.096,00 | ¥1.106,00 | ¥1.080,00 | 32,20K |
| 2026-09-28 | ¥1.152,00 | -1,62 % | ¥1.172,00 | ¥1.180,00 | ¥1.151,00 |
| 35,80K |
| 2026-09-25 | ¥1.171,00 | +1,56 % | ¥1.150,00 | ¥1.175,00 | ¥1.140,00 | 40,20K |
| 2026-09-24 | ¥1.153,00 | +1,14 % | ¥1.145,00 | ¥1.156,00 | ¥1.145,00 | 20,00K |
| 2026-09-18 | ¥1.140,00 | +1,33 % | ¥1.131,00 | ¥1.142,00 | ¥1.124,00 | 12,00K |
| 2026-09-17 | ¥1.125,00 | +0,72 % | ¥1.120,00 | ¥1.131,00 | ¥1.117,00 | 9,00K |
| 2026-09-16 | ¥1.117,00 | +0,45 % | ¥1.119,00 | ¥1.128,00 | ¥1.109,00 | 14,90K |
| 2026-09-15 | ¥1.112,00 | 0,00 % | ¥1.112,00 | ¥1.125,00 | ¥1.110,00 | 10,60K |
| 2026-09-14 | ¥1.112,00 | +0,54 % | ¥1.106,00 | ¥1.120,00 | ¥1.106,00 | 6,10K |
| 2026-09-11 | ¥1.106,00 | -1,69 % | ¥1.112,00 | ¥1.129,00 | ¥1.106,00 | 8,10K |
| 2026-09-10 | ¥1.125,00 | -0,09 % | ¥1.125,00 | ¥1.125,00 | ¥1.115,00 | 4,50K |
| 2026-09-09 | ¥1.126,00 | +0,90 % | ¥1.113,00 | ¥1.128,00 | ¥1.113,00 | 4,80K |
| 2026-09-08 | ¥1.116,00 | +0,18 % | ¥1.116,00 | ¥1.126,00 | ¥1.110,00 | 10,50K |
| 2026-09-07 | ¥1.114,00 | -0,27 % | ¥1.124,00 | ¥1.124,00 | ¥1.113,00 | 8,00K |
| 2026-09-04 | ¥1.117,00 | +0,54 % | ¥1.107,00 | ¥1.118,00 | ¥1.106,00 | 4,00K |
| 2026-09-03 | ¥1.111,00 | -0,36 % | ¥1.115,00 | ¥1.123,00 | ¥1.107,00 | 13,70K |
| 2026-09-02 | ¥1.115,00 | -1,24 % | ¥1.128,00 | ¥1.129,00 | ¥1.111,00 | 17,80K |
| 2026-09-01 | ¥1.129,00 | +0,71 % | ¥1.117,00 | ¥1.132,00 | ¥1.110,00 | 13,60K |
| 2026-08-31 | ¥1.121,00 | +0,99 % | ¥1.110,00 | ¥1.121,00 | ¥1.106,00 | 9,50K |
| 2026-08-28 | ¥1.110,00 | +1,28 % | ¥1.096,00 | ¥1.110,00 | ¥1.091,00 | 13,00K |
| 2026-08-27 | ¥1.096,00 | +0,64 % | ¥1.089,00 | ¥1.096,00 | ¥1.088,00 | 9,00K |
| 2026-08-26 | ¥1.089,00 | +0,46 % | ¥1.084,00 | ¥1.093,00 | ¥1.082,00 | 9,90K |
| 2026-08-25 | ¥1.084,00 | -0,09 % | ¥1.085,00 | ¥1.088,00 | ¥1.082,00 | 6,90K |
| 2026-08-24 | ¥1.085,00 | +1,40 % | ¥1.081,00 | ¥1.085,00 | ¥1.076,00 | 12,10K |
| 2026-08-21 | ¥1.070,00 | -0,28 % | ¥1.071,00 | ¥1.081,00 | ¥1.070,00 | 12,90K |
| 2026-08-20 | ¥1.073,00 | +1,23 % | ¥1.063,00 | ¥1.078,00 | ¥1.063,00 | 4,60K |
| 2026-08-19 | ¥1.060,00 | -1,76 % | ¥1.079,00 | ¥1.079,00 | ¥1.060,00 | 11,80K |
| 2026-08-18 | ¥1.079,00 | -1,19 % | ¥1.092,00 | ¥1.092,00 | ¥1.079,00 | 16,00K |
| 2026-08-17 | ¥1.092,00 | +0,37 % | ¥1.095,00 | ¥1.100,00 | ¥1.088,00 | 24,60K |
| 2026-08-14 | ¥1.088,00 | +3,03 % | ¥1.064,00 | ¥1.088,00 | ¥1.064,00 | 44,00K |
| 2026-08-13 | ¥1.056,00 | -0,28 % | ¥1.060,00 | ¥1.064,00 | ¥1.055,00 | 28,10K |
| 2026-08-12 | ¥1.059,00 | +2,22 % | ¥1.040,00 | ¥1.059,00 | ¥1.037,00 | 20,00K |
| 2026-08-10 | ¥1.036,00 | +0,97 % | ¥1.026,00 | ¥1.039,00 | ¥1.026,00 | 6,10K |
| 2026-08-07 | ¥1.026,00 | -0,48 % | ¥1.037,00 | ¥1.039,00 | ¥1.025,00 | 6,50K |
| 2026-08-06 | ¥1.031,00 | -0,29 % | ¥1.036,00 | ¥1.039,00 | ¥1.031,00 | 2,90K |
| 2026-08-05 | ¥1.034,00 | -0,39 % | ¥1.045,00 | ¥1.045,00 | ¥1.032,00 | 3,70K |
| 2026-08-04 | ¥1.038,00 | -1,33 % | ¥1.040,00 | ¥1.044,00 | ¥1.036,00 | 4,30K |
| 2026-08-03 | ¥1.052,00 | +0,29 % | ¥1.055,00 | ¥1.055,00 | ¥1.034,00 | 5,60K |
| 2026-07-31 | ¥1.049,00 | +1,75 % | ¥1.036,00 | ¥1.054,00 | ¥1.036,00 | 30,30K |
| 2026-07-30 | ¥1.031,00 | -0,29 % | ¥1.034,00 | ¥1.041,00 | ¥1.030,00 | 2,20K |
| 2026-07-29 | ¥1.034,00 | +0,58 % | ¥1.035,00 | ¥1.050,00 | ¥1.028,00 | 15,60K |
| 2026-07-28 | ¥1.028,00 | -0,58 % | ¥1.034,00 | ¥1.035,00 | ¥1.028,00 | 5,70K |
| 2026-07-27 | ¥1.034,00 | +0,88 % | ¥1.030,00 | ¥1.034,00 | ¥1.025,00 | 5,30K |
| 2026-07-24 | ¥1.025,00 | -1,73 % | ¥1.042,00 | ¥1.050,00 | ¥1.025,00 | 10,80K |
| 2026-07-23 | ¥1.043,00 | -0,48 % | ¥1.048,00 | ¥1.048,00 | ¥1.039,00 | 1,10K |
| 2026-07-22 | ¥1.048,00 | +0,29 % | ¥1.040,00 | ¥1.048,00 | ¥1.036,00 | 14,90K |
| 2026-07-21 | ¥1.045,00 | +1,95 % | ¥1.028,00 | ¥1.045,00 | ¥1.025,00 | 6,10K |
| 2026-07-17 | ¥1.025,00 | -0,58 % | ¥1.031,00 | ¥1.031,00 | ¥1.005,00 | 12,10K |
| 2026-07-16 | ¥1.031,00 | -1,62 % | ¥1.053,00 | ¥1.057,00 | ¥1.031,00 | 10,90K |
| 2026-07-15 | ¥1.048,00 | -0,19 % | ¥1.058,00 | ¥1.063,00 | ¥1.046,00 | 3,10K |
| 2026-07-14 | ¥1.050,00 | +1,16 % | ¥1.058,00 | ¥1.058,00 | ¥1.041,00 | 4,60K |
| 2026-07-13 | ¥1.038,00 | -1,89 % | ¥1.058,00 | ¥1.060,00 | ¥1.038,00 | 8,70K |
| 2026-07-10 | ¥1.058,00 | +0,09 % | ¥1.059,00 | ¥1.059,00 | ¥1.034,00 | 10,80K |
| 2026-07-09 | ¥1.057,00 | +0,57 % | ¥1.049,00 | ¥1.057,00 | ¥1.033,00 | 10,90K |
| 2026-07-08 | ¥1.051,00 | -0,66 % | ¥1.051,00 | ¥1.058,00 | ¥1.044,00 | 12,60K |
| 2026-07-07 | ¥1.058,00 | +2,92 % | ¥1.028,00 | ¥1.058,00 | ¥1.028,00 | 19,50K |
| 2026-07-06 | ¥1.028,00 | +0,59 % | ¥1.022,00 | ¥1.028,00 | ¥1.017,00 | 10,60K |
| 2026-07-03 | ¥1.022,00 | +0,69 % | ¥1.025,00 | ¥1.025,00 | ¥1.016,00 | 3,60K |
| 2026-07-02 | ¥1.015,00 | +1,10 % | ¥1.004,00 | ¥1.025,00 | ¥1.004,00 | 15,00K |
| 2026-07-01 | ¥1.004,00 | +1,41 % | ¥990,00 | ¥1.004,00 | ¥990,00 | 3,20K |
| 2026-06-30 | ¥990,00 | -1,30 % | ¥998,00 | ¥1.005,00 | ¥987,00 | 8,70K |
| 2026-06-29 | ¥1.003,00 | +1,01 % | ¥995,00 | ¥1.004,00 | ¥995,00 | 3,90K |
| 2026-06-26 | ¥993,00 | -0,70 % | ¥1.000,00 | ¥1.003,00 | ¥992,00 | 3,60K |
| 2026-06-25 | ¥1.000,00 | +1,01 % | ¥1.000,00 | ¥1.000,00 | ¥989,00 | 7,60K |
| 2026-06-24 | ¥990,00 | -0,10 % | ¥991,00 | ¥996,00 | ¥981,00 | 4,90K |
| 2026-06-23 | ¥991,00 | 0,00 % | ¥987,00 | ¥999,00 | ¥981,00 | 6,20K |
| 2026-06-22 | ¥991,00 | -0,80 % | ¥984,00 | ¥1.004,00 | ¥984,00 | 7,10K |
| 2026-06-19 | ¥999,00 | 0,00 % | ¥1.000,00 | ¥1.003,00 | ¥990,00 | 6,50K |
| 2026-06-18 | ¥999,00 | +0,91 % | ¥996,00 | ¥1.011,00 | ¥992,00 | 10,80K |
| 2026-06-17 | ¥990,00 | +2,48 % | ¥978,00 | ¥992,00 | ¥967,00 | 7,50K |
| 2026-06-16 | ¥966,00 | -0,21 % | ¥969,00 | ¥975,00 | ¥966,00 | 7,50K |
| 2026-06-15 | ¥968,00 | +0,52 % | ¥964,00 | ¥975,00 | ¥955,00 | 11,20K |
| 2026-06-12 | ¥963,00 | -0,41 % | ¥956,00 | ¥972,00 | ¥956,00 | 8,10K |
| 2026-06-11 | ¥967,00 | -1,53 % | ¥962,00 | ¥974,00 | ¥952,00 | 12,40K |
| 2026-06-10 | ¥982,00 | -0,71 % | ¥981,00 | ¥989,00 | ¥979,00 | 4,90K |
| 2026-06-09 | ¥989,00 | -0,50 % | ¥999,00 | ¥999,00 | ¥984,00 | 5,40K |
| 2026-06-08 | ¥994,00 | +1,12 % | ¥998,00 | ¥1.001,00 | ¥986,00 | 13,50K |
| 2026-06-05 | ¥983,00 | +3,91 % | ¥961,00 | ¥984,00 | ¥959,00 | 21,10K |
| 2026-06-04 | ¥946,00 | -3,37 % | ¥970,00 | ¥970,00 | ¥946,00 | 28,60K |
| 2026-06-03 | ¥979,00 | -0,61 % | ¥985,00 | ¥989,00 | ¥979,00 | 18,40K |
| 2026-06-02 | ¥985,00 | -0,51 % | ¥988,00 | ¥995,00 | ¥984,00 | 4,40K |
| 2026-06-01 | ¥990,00 | -0,40 % | ¥994,00 | ¥995,00 | ¥990,00 | 6,70K |
| 2026-05-29 | ¥994,00 | +0,30 % | ¥989,00 | ¥995,00 | ¥989,00 | 6,80K |
| 2026-05-28 | ¥991,00 | +0,30 % | ¥985,00 | ¥992,00 | ¥985,00 | 9,30K |
| 2026-05-27 | ¥988,00 | -0,40 % | ¥989,00 | ¥992,00 | ¥988,00 | 4,50K |
| 2026-05-26 | ¥992,00 | +0,30 % | ¥999,00 | ¥999,00 | ¥989,00 | 15,70K |
| 2026-05-25 | ¥989,00 | -1,30 % | ¥1.005,00 | ¥1.005,00 | ¥989,00 | 22,30K |
| 2026-05-22 | ¥1.002,00 | +0,30 % | ¥1.000,00 | ¥1.005,00 | ¥1.000,00 | 7,30K |