Sanoh Industrial Co., Ltd. 6584
TSE · Japan · Produzierendes Gewerbe
¥764,00-16,00 (-2,05 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥760,00 | -2,56 % | ¥775,00 | ¥778,00 | ¥758,00 | 339,30K |
| 2026-10-01 | ¥780,00 | -0,51 % | ¥781,00 | ¥784,00 | ¥771,00 | 290,20K |
| 2026-09-30 | ¥784,00 | -0,25 % | ¥789,00 | ¥796,00 | ¥782,00 | 234,30K |
| 2026-09-29 | ¥786,00 | -1,01 % | ¥783,00 | ¥791,00 | ¥780,00 | 217,40K |
| 2026-09-28 | ¥794,00 | +0,25 % | ¥800,00 | ¥806,00 | ¥793,00 | 371,30K |
| 2026-09-25 | ¥792,00 | -0,25 % | ¥791,00 | ¥799,00 | ¥790,00 | 190,30K |
| 2026-09-24 | ¥794,00 | +1,93 % | ¥790,00 | ¥799,00 | ¥788,00 | 396,40K |
| 2026-09-18 | ¥779,00 | -0,13 % | ¥784,00 | ¥789,00 | ¥778,00 | 251,60K |
| 2026-09-17 | ¥780,00 | +0,13 % | ¥781,00 | ¥785,00 | ¥777,00 | 191,00K |
| 2026-09-16 | ¥779,00 | +1,70 % | ¥766,00 | ¥780,00 | ¥766,00 | 207,50K |
| 2026-09-15 | ¥766,00 | -1,42 % | ¥771,00 | ¥773,00 | ¥763,00 | 305,20K |
| 2026-09-14 | ¥777,00 | +0,78 % | ¥771,00 | ¥778,00 | ¥766,00 | 278,70K |
| 2026-09-11 | ¥771,00 | +0,26 % | ¥755,00 | ¥776,00 | ¥753,00 | 208,50K |
| 2026-09-10 | ¥769,00 | -0,52 % | ¥764,00 | ¥769,00 | ¥757,00 | 235,40K |
| 2026-09-09 | ¥773,00 | +2,25 % | ¥757,00 | ¥773,00 | ¥755,00 | 243,80K |
| 2026-09-08 | ¥756,00 | -4,67 % | ¥784,00 | ¥784,00 | ¥756,00 | 469,60K |
| 2026-09-07 | ¥793,00 | +2,32 % | ¥782,00 | ¥797,00 | ¥780,00 | 417,10K |
| 2026-09-04 | ¥775,00 | +2,65 % | ¥755,00 | ¥779,00 | ¥753,00 | 349,00K |
| 2026-09-03 | ¥755,00 | -1,56 % | ¥774,00 | ¥776,00 | ¥755,00 | 426,20K |
| 2026-09-02 | ¥767,00 | -1,92 % | ¥777,00 | ¥779,00 | ¥765,00 | 460,60K |
| 2026-09-01 | ¥782,00 | -0,76 % | ¥785,00 | ¥785,00 | ¥776,00 | 392,60K |
| 2026-08-31 | ¥788,00 | +0,51 % | ¥777,00 | ¥792,00 | ¥773,00 | 377,30K |
| 2026-08-28 | ¥784,00 | +0,26 % | ¥785,00 | ¥794,00 | ¥782,00 | 299,00K |
| 2026-08-27 | ¥782,00 | -1,01 % | ¥796,00 | ¥801,00 | ¥778,00 | 608,70K |
| 2026-08-26 | ¥790,00 | -1,25 % | ¥795,00 | ¥797,00 | ¥789,00 | 406,20K |
| 2026-08-25 | ¥800,00 | -0,50 % | ¥804,00 | ¥804,00 | ¥785,00 | 561,00K |
| 2026-08-24 | ¥804,00 | -0,62 % | ¥812,00 | ¥812,00 | ¥797,00 | 506,30K |
| 2026-08-21 | ¥809,00 | -0,49 % | ¥810,00 | ¥813,00 | ¥798,00 | 294,30K |
| 2026-08-20 | ¥813,00 | +1,50 % | ¥814,00 | ¥821,00 | ¥802,00 | 239,40K |
| 2026-08-19 | ¥801,00 | -4,64 % | ¥828,00 | ¥830,00 | ¥799,00 | 418,00K |
| 2026-08-18 | ¥840,00 | -1,75 % | ¥853,00 | ¥878,00 | ¥835,00 | 565,00K |
| 2026-08-17 | ¥855,00 | +4,01 % | ¥821,00 | ¥860,00 | ¥813,00 | 499,40K |
| 2026-08-14 | ¥822,00 | +3,27 % | ¥807,00 | ¥826,00 | ¥804,00 | 485,30K |
| 2026-08-13 | ¥796,00 | -1,24 % | ¥801,00 | ¥810,00 | ¥793,00 | 565,00K |
| 2026-08-12 | ¥806,00 | +4,00 % | ¥779,00 | ¥809,00 | ¥769,00 | 1,38M |
| 2026-08-10 | ¥775,00 | -6,51 % | ¥750,00 | ¥783,00 | ¥729,00 | 1,19M |
| 2026-08-07 | ¥829,00 | -2,47 % | ¥859,00 | ¥860,00 | ¥826,00 | 569,50K |
| 2026-08-06 | ¥850,00 | -1,28 % | ¥868,00 | ¥885,00 | ¥850,00 | 630,10K |
| 2026-08-05 | ¥861,00 | +6,43 % | ¥835,00 | ¥869,00 | ¥830,00 | 683,10K |
| 2026-08-04 | ¥809,00 | -0,12 % | ¥807,00 | ¥825,00 | ¥807,00 | 314,00K |
| 2026-08-03 | ¥810,00 | -0,37 % | ¥801,00 | ¥817,00 | ¥779,00 | 444,40K |
| 2026-07-31 | ¥813,00 | +4,90 % | ¥815,00 | ¥831,00 | ¥791,00 | 784,50K |
| 2026-07-30 | ¥775,00 | -0,51 % | ¥770,00 | ¥792,00 | ¥764,00 | 641,20K |
| 2026-07-29 | ¥779,00 | +0,65 % | ¥780,00 | ¥783,00 | ¥752,00 | 942,70K |
| 2026-07-28 | ¥774,00 | -5,49 % | ¥804,00 | ¥809,00 | ¥770,00 | 753,00K |
| 2026-07-27 | ¥819,00 | +2,12 % | ¥818,00 | ¥819,00 | ¥798,00 | 496,50K |
| 2026-07-24 | ¥802,00 | -3,49 % | ¥820,00 | ¥820,00 | ¥794,00 | 843,30K |
| 2026-07-23 | ¥831,00 | -2,46 % | ¥855,00 | ¥861,00 | ¥827,00 | 469,90K |
| 2026-07-22 | ¥852,00 | +2,90 % | ¥858,00 | ¥867,00 | ¥839,00 | 792,70K |
| 2026-07-21 | ¥828,00 | +2,86 % | ¥813,00 | ¥833,00 | ¥805,00 | 562,80K |
| 2026-07-17 | ¥805,00 | -6,29 % | ¥842,00 | ¥842,00 | ¥771,00 | 1,41M |
| 2026-07-16 | ¥859,00 | -3,27 % | ¥869,00 | ¥874,00 | ¥855,00 | 448,70K |
| 2026-07-15 | ¥888,00 | +3,98 % | ¥881,00 | ¥889,00 | ¥867,00 | 336,80K |
| 2026-07-14 | ¥854,00 | -1,16 % | ¥870,00 | ¥875,00 | ¥839,00 | 547,00K |
| 2026-07-13 | ¥864,00 | -2,26 % | ¥899,00 | ¥901,00 | ¥857,00 | 552,50K |
| 2026-07-10 | ¥884,00 | +3,88 % | ¥866,00 | ¥903,00 | ¥865,00 | 849,10K |
| 2026-07-09 | ¥851,00 | +0,95 % | ¥845,00 | ¥859,00 | ¥837,00 | 506,40K |
| 2026-07-08 | ¥843,00 | -3,44 % | ¥871,00 | ¥873,00 | ¥842,00 | 837,00K |
| 2026-07-07 | ¥873,00 | -4,49 % | ¥927,00 | ¥929,00 | ¥869,00 | 909,50K |
| 2026-07-06 | ¥914,00 | -1,72 % | ¥945,00 | ¥956,00 | ¥909,00 | 767,60K |
| 2026-07-03 | ¥930,00 | -1,06 % | ¥930,00 | ¥942,00 | ¥913,00 | 769,60K |
| 2026-07-02 | ¥940,00 | +0,53 % | ¥920,00 | ¥957,00 | ¥904,00 | 657,80K |
| 2026-07-01 | ¥935,00 | -0,95 % | ¥970,00 | ¥976,00 | ¥929,00 | 674,40K |
| 2026-06-30 | ¥944,00 | -0,53 % | ¥943,00 | ¥958,00 | ¥918,00 | 732,50K |
| 2026-06-29 | ¥949,00 | -3,65 % | ¥981,00 | ¥983,00 | ¥926,00 | 900,60K |
| 2026-06-26 | ¥985,00 | -4,00 % | ¥1.026,00 | ¥1.035,00 | ¥968,00 | 810,70K |
| 2026-06-25 | ¥1.026,00 | +0,59 % | ¥1.045,00 | ¥1.062,00 | ¥1.005,00 | 841,20K |
| 2026-06-24 | ¥1.020,00 | -9,17 % | ¥1.068,00 | ¥1.097,00 | ¥1.019,00 | 1,47M |
| 2026-06-23 | ¥1.123,00 | +0,99 % | ¥1.111,00 | ¥1.177,00 | ¥1.105,00 | 1,62M |
| 2026-06-22 | ¥1.112,00 | +7,44 % | ¥1.058,00 | ¥1.134,00 | ¥1.043,00 | 1,37M |
| 2026-06-19 | ¥1.035,00 | +0,98 % | ¥1.050,00 | ¥1.076,00 | ¥1.023,00 | 910,60K |
| 2026-06-18 | ¥1.025,00 | -1,06 % | ¥1.040,00 | ¥1.073,00 | ¥1.015,00 | 954,20K |
| 2026-06-17 | ¥1.036,00 | +3,81 % | ¥997,00 | ¥1.054,00 | ¥990,00 | 1,11M |
| 2026-06-16 | ¥998,00 | -1,67 % | ¥1.016,00 | ¥1.030,00 | ¥982,00 | 1,16M |
| 2026-06-15 | ¥1.015,00 | +10,57 % | ¥993,00 | ¥1.026,00 | ¥951,00 | 1,55M |
| 2026-06-12 | ¥918,00 | -4,57 % | ¥990,00 | ¥999,00 | ¥918,00 | 1,37M |
| 2026-06-11 | ¥962,00 | -3,80 % | ¥965,00 | ¥986,00 | ¥936,00 | 1,35M |
| 2026-06-10 | ¥1.000,00 | -5,93 % | ¥1.046,00 | ¥1.085,00 | ¥980,00 | 2,26M |
| 2026-06-09 | ¥1.063,00 | +1,92 % | ¥1.120,00 | ¥1.219,00 | ¥1.046,00 | 4,60M |
| 2026-06-08 | ¥1.043,00 | -7,45 % | ¥1.035,00 | ¥1.056,00 | ¥998,00 | 1,78M |
| 2026-06-05 | ¥1.127,00 | +1,53 % | ¥1.108,00 | ¥1.156,00 | ¥1.066,00 | 2,32M |
| 2026-06-04 | ¥1.110,00 | +12,12 % | ¥981,00 | ¥1.125,00 | ¥958,00 | 2,62M |
| 2026-06-03 | ¥990,00 | +1,33 % | ¥984,00 | ¥1.040,00 | ¥970,00 | 1,95M |
| 2026-06-02 | ¥977,00 | -0,51 % | ¥990,00 | ¥1.003,00 | ¥926,00 | 2,31M |
| 2026-06-01 | ¥982,00 | +9,23 % | ¥912,00 | ¥1.005,00 | ¥900,00 | 2,88M |
| 2026-05-29 | ¥899,00 | +2,98 % | ¥888,00 | ¥961,00 | ¥883,00 | 1,91M |
| 2026-05-28 | ¥873,00 | +0,92 % | ¥865,00 | ¥877,00 | ¥835,00 | 1,14M |
| 2026-05-27 | ¥865,00 | +1,41 % | ¥870,00 | ¥943,00 | ¥852,00 | 2,73M |
| 2026-05-26 | ¥853,00 | +7,57 % | ¥822,00 | ¥859,00 | ¥814,00 | 1,35M |
| 2026-05-25 | ¥793,00 | +3,66 % | ¥795,00 | ¥813,00 | ¥788,00 | 777,60K |