Semitec Corporation 6626
TSE · Japan · Elektronische Technologie
¥2.487,00-3,00 (-0,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.490,00 | -0,12 % | ¥2.493,00 | ¥2.493,00 | ¥2.471,00 | 10,30K |
| 2026-09-30 | ¥2.493,00 | +0,40 % | ¥2.470,00 | ¥2.524,00 | ¥2.470,00 | 9,20K |
| 2026-09-29 | ¥2.483,00 | +0,28 % | ¥2.470,00 | ¥2.524,00 | ¥2.459,00 | 13,90K |
| 2026-09-28 | ¥2.476,00 | +3,73 % | ¥2.401,00 | ¥2.553,00 | ¥2.401,00 | 21,50K |
| 2026-09-25 | ¥2.387,00 | -0,87 % | ¥2.409,00 | ¥2.423,00 | ¥2.381,00 | 8,50K |
| 2026-09-24 | ¥2.408,00 | +1,35 % | ¥2.306,00 | ¥2.424,00 | ¥2.306,00 | 26,20K |
| 2026-09-18 | ¥2.376,00 | -0,25 % | ¥2.389,00 | ¥2.411,00 | ¥2.355,00 | 5,20K |
| 2026-09-17 | ¥2.382,00 | +0,38 % | ¥2.392,00 | ¥2.411,00 | ¥2.377,00 | 9,50K |
| 2026-09-16 | ¥2.373,00 | -0,17 % | ¥2.379,00 | ¥2.394,00 | ¥2.369,00 | 3,10K |
| 2026-09-15 | ¥2.377,00 | -0,79 % | ¥2.389,00 | ¥2.398,00 | ¥2.347,00 | 9,50K |
| 2026-09-14 | ¥2.396,00 | +4,90 % | ¥2.274,00 | ¥2.398,00 | ¥2.264,00 | 12,70K |
| 2026-09-11 | ¥2.284,00 | -1,85 % | ¥2.292,00 | ¥2.298,00 | ¥2.245,00 | 25,90K |
| 2026-09-10 | ¥2.327,00 | -1,86 % | ¥2.421,00 | ¥2.421,00 | ¥2.327,00 | 7,90K |
| 2026-09-09 | ¥2.371,00 | +0,47 % | ¥2.370,00 | ¥2.408,00 | ¥2.370,00 | 5,20K |
| 2026-09-08 | ¥2.360,00 | -3,71 % | ¥2.488,00 | ¥2.490,00 | ¥2.360,00 | 21,80K |
| 2026-09-07 | ¥2.451,00 | +0,08 % | ¥2.399,00 | ¥2.473,00 | ¥2.365,00 | 26,90K |
| 2026-09-04 | ¥2.449,00 | +8,60 % | ¥2.334,00 | ¥2.454,00 | ¥2.334,00 | 34,10K |
| 2026-09-03 | ¥2.255,00 | +2,50 % | ¥2.234,00 | ¥2.276,00 | ¥2.210,00 | 11,30K |
| 2026-09-02 | ¥2.200,00 | -2,05 % | ¥2.244,00 | ¥2.244,00 | ¥2.195,00 | 8,50K |
| 2026-09-01 | ¥2.246,00 | -0,80 % | ¥2.250,00 | ¥2.264,00 | ¥2.224,00 | 7,20K |
| 2026-08-31 | ¥2.264,00 | +2,54 % | ¥2.208,00 | ¥2.281,00 | ¥2.180,00 | 18,20K |
| 2026-08-28 | ¥2.208,00 | +1,28 % | ¥2.200,00 | ¥2.239,00 | ¥2.200,00 | 11,40K |
| 2026-08-27 | ¥2.180,00 | 0,00 % | ¥2.193,00 | ¥2.200,00 | ¥2.159,00 | 9,40K |
| 2026-08-26 | ¥2.180,00 | +1,02 % | ¥2.160,00 | ¥2.197,00 | ¥2.158,00 | 5,80K |
| 2026-08-25 | ¥2.158,00 | -0,19 % | ¥2.212,00 | ¥2.212,00 | ¥2.148,00 | 14,00K |
| 2026-08-24 | ¥2.162,00 | -0,73 % | ¥2.178,00 | ¥2.190,00 | ¥2.162,00 | 5,00K |
| 2026-08-21 | ¥2.178,00 | -0,73 % | ¥2.193,00 | ¥2.193,00 | ¥2.155,00 | 11,70K |
| 2026-08-20 | ¥2.194,00 | +1,67 % | ¥2.165,00 | ¥2.200,00 | ¥2.163,00 | 7,80K |
| 2026-08-19 | ¥2.158,00 | -2,53 % | ¥2.200,00 | ¥2.217,00 | ¥2.136,00 | 36,30K |
| 2026-08-18 | ¥2.214,00 | -2,47 % | ¥2.270,00 | ¥2.294,00 | ¥2.208,00 | 17,70K |
| 2026-08-17 | ¥2.270,00 | +1,25 % | ¥2.254,00 | ¥2.270,00 | ¥2.225,00 | 15,10K |
| 2026-08-14 | ¥2.242,00 | +0,67 % | ¥2.256,00 | ¥2.270,00 | ¥2.216,00 | 15,90K |
| 2026-08-13 | ¥2.227,00 | -0,58 % | ¥2.231,00 | ¥2.231,00 | ¥2.211,00 | 6,30K |
| 2026-08-12 | ¥2.240,00 | +0,27 % | ¥2.244,00 | ¥2.274,00 | ¥2.231,00 | 13,90K |
| 2026-08-10 | ¥2.234,00 | +9,51 % | ¥2.190,00 | ¥2.341,00 | ¥2.163,00 | 58,40K |
| 2026-08-07 | ¥2.040,00 | -0,39 % | ¥2.049,00 | ¥2.051,00 | ¥2.012,00 | 14,30K |
| 2026-08-06 | ¥2.048,00 | -0,53 % | ¥2.060,00 | ¥2.075,00 | ¥2.040,00 | 15,60K |
| 2026-08-05 | ¥2.059,00 | +2,39 % | ¥2.039,00 | ¥2.088,00 | ¥2.029,00 | 20,40K |
| 2026-08-04 | ¥2.011,00 | +0,90 % | ¥2.000,00 | ¥2.020,00 | ¥2.000,00 | 5,10K |
| 2026-08-03 | ¥1.993,00 | -0,05 % | ¥1.994,00 | ¥2.001,00 | ¥1.966,00 | 12,70K |
| 2026-07-31 | ¥1.994,00 | +1,12 % | ¥1.990,00 | ¥2.010,00 | ¥1.963,00 | 12,40K |
| 2026-07-30 | ¥1.972,00 | +0,92 % | ¥1.950,00 | ¥1.980,00 | ¥1.940,00 | 18,90K |
| 2026-07-29 | ¥1.954,00 | -1,56 % | ¥1.989,00 | ¥1.998,00 | ¥1.951,00 | 41,20K |
| 2026-07-28 | ¥1.985,00 | -1,78 % | ¥2.000,00 | ¥2.000,00 | ¥1.982,00 | 21,90K |
| 2026-07-27 | ¥2.021,00 | +0,95 % | ¥2.002,00 | ¥2.021,00 | ¥2.002,00 | 20,00K |
| 2026-07-24 | ¥2.002,00 | -0,94 % | ¥2.015,00 | ¥2.015,00 | ¥1.992,00 | 14,50K |
| 2026-07-23 | ¥2.021,00 | -0,59 % | ¥2.035,00 | ¥2.041,00 | ¥2.021,00 | 10,20K |
| 2026-07-22 | ¥2.033,00 | -0,20 % | ¥2.037,00 | ¥2.050,00 | ¥2.028,00 | 19,20K |
| 2026-07-21 | ¥2.037,00 | +1,80 % | ¥2.004,00 | ¥2.063,00 | ¥2.004,00 | 11,60K |
| 2026-07-17 | ¥2.001,00 | -1,48 % | ¥2.019,00 | ¥2.026,00 | ¥1.991,00 | 24,20K |
| 2026-07-16 | ¥2.031,00 | -0,88 % | ¥2.042,00 | ¥2.046,00 | ¥2.015,00 | 10,50K |
| 2026-07-15 | ¥2.049,00 | +1,29 % | ¥2.073,00 | ¥2.073,00 | ¥2.028,00 | 6,10K |
| 2026-07-14 | ¥2.023,00 | -0,10 % | ¥2.014,00 | ¥2.048,00 | ¥2.011,00 | 9,20K |
| 2026-07-13 | ¥2.025,00 | -1,36 % | ¥2.069,00 | ¥2.090,00 | ¥2.018,00 | 10,70K |
| 2026-07-10 | ¥2.053,00 | +2,24 % | ¥2.026,00 | ¥2.056,00 | ¥2.021,00 | 10,00K |
| 2026-07-09 | ¥2.008,00 | +0,15 % | ¥2.005,00 | ¥2.023,00 | ¥2.005,00 | 3,80K |
| 2026-07-08 | ¥2.005,00 | -0,05 % | ¥2.000,00 | ¥2.011,00 | ¥1.987,00 | 21,20K |
| 2026-07-07 | ¥2.006,00 | -0,40 % | ¥2.030,00 | ¥2.058,00 | ¥2.006,00 | 20,10K |
| 2026-07-06 | ¥2.014,00 | -0,79 % | ¥2.059,00 | ¥2.059,00 | ¥2.014,00 | 11,20K |
| 2026-07-03 | ¥2.030,00 | -0,25 % | ¥2.004,00 | ¥2.039,00 | ¥2.004,00 | 11,40K |
| 2026-07-02 | ¥2.035,00 | -0,20 % | ¥2.030,00 | ¥2.044,00 | ¥2.001,00 | 13,10K |
| 2026-07-01 | ¥2.039,00 | -0,44 % | ¥2.073,00 | ¥2.073,00 | ¥2.033,00 | 20,40K |
| 2026-06-30 | ¥2.048,00 | +0,89 % | ¥2.045,00 | ¥2.067,00 | ¥2.015,00 | 9,60K |
| 2026-06-29 | ¥2.030,00 | +0,94 % | ¥2.005,00 | ¥2.044,00 | ¥2.005,00 | 18,90K |
| 2026-06-26 | ¥2.011,00 | -0,69 % | ¥2.028,00 | ¥2.044,00 | ¥2.008,00 | 18,00K |
| 2026-06-25 | ¥2.025,00 | +2,02 % | ¥2.010,00 | ¥2.037,00 | ¥2.008,00 | 5,80K |
| 2026-06-24 | ¥1.985,00 | -0,55 % | ¥2.002,00 | ¥2.014,00 | ¥1.978,00 | 11,60K |
| 2026-06-23 | ¥1.996,00 | -2,59 % | ¥2.037,00 | ¥2.050,00 | ¥1.996,00 | 22,50K |
| 2026-06-22 | ¥2.049,00 | +0,29 % | ¥2.053,00 | ¥2.088,00 | ¥2.018,00 | 13,10K |
| 2026-06-19 | ¥2.043,00 | -0,68 % | ¥2.091,00 | ¥2.091,00 | ¥2.043,00 | 9,80K |
| 2026-06-18 | ¥2.057,00 | +0,69 % | ¥2.085,00 | ¥2.100,00 | ¥2.057,00 | 9,20K |
| 2026-06-17 | ¥2.043,00 | +0,15 % | ¥2.050,00 | ¥2.074,00 | ¥2.040,00 | 7,90K |
| 2026-06-16 | ¥2.040,00 | +1,09 % | ¥2.016,00 | ¥2.093,00 | ¥1.990,00 | 23,10K |
| 2026-06-15 | ¥2.018,00 | +1,92 % | ¥2.020,00 | ¥2.027,00 | ¥1.998,00 | 11,00K |
| 2026-06-12 | ¥1.980,00 | 0,00 % | ¥1.997,00 | ¥2.011,00 | ¥1.960,00 | 22,50K |
| 2026-06-11 | ¥1.980,00 | -1,69 % | ¥1.992,00 | ¥1.992,00 | ¥1.936,00 | 22,20K |
| 2026-06-10 | ¥2.014,00 | -1,80 % | ¥2.038,00 | ¥2.071,00 | ¥1.987,00 | 16,70K |
| 2026-06-09 | ¥2.051,00 | -1,35 % | ¥2.087,00 | ¥2.102,00 | ¥2.043,00 | 10,00K |
| 2026-06-08 | ¥2.079,00 | -2,67 % | ¥2.089,00 | ¥2.110,00 | ¥2.036,00 | 15,10K |
| 2026-06-05 | ¥2.136,00 | -0,93 % | ¥2.151,00 | ¥2.187,00 | ¥2.131,00 | 15,50K |
| 2026-06-04 | ¥2.156,00 | -2,71 % | ¥2.220,00 | ¥2.220,00 | ¥2.133,00 | 18,60K |
| 2026-06-03 | ¥2.216,00 | -0,85 % | ¥2.236,00 | ¥2.236,00 | ¥2.165,00 | 21,30K |
| 2026-06-02 | ¥2.235,00 | +0,40 % | ¥2.240,00 | ¥2.254,00 | ¥2.186,00 | 34,20K |
| 2026-06-01 | ¥2.226,00 | +0,04 % | ¥2.225,00 | ¥2.248,00 | ¥2.200,00 | 35,50K |
| 2026-05-29 | ¥2.225,00 | +3,73 % | ¥2.152,00 | ¥2.269,00 | ¥2.152,00 | 34,70K |
| 2026-05-28 | ¥2.145,00 | 0,00 % | ¥2.168,00 | ¥2.180,00 | ¥2.095,00 | 24,30K |
| 2026-05-27 | ¥2.145,00 | -2,14 % | ¥2.200,00 | ¥2.204,00 | ¥2.107,00 | 20,60K |
| 2026-05-26 | ¥2.192,00 | +3,49 % | ¥2.140,00 | ¥2.193,00 | ¥2.124,00 | 20,00K |
| 2026-05-25 | ¥2.118,00 | +1,78 % | ¥2.081,00 | ¥2.130,00 | ¥2.076,00 | 19,40K |
| 2026-05-22 | ¥2.081,00 | +2,41 % | ¥2.054,00 | ¥2.095,00 | ¥2.039,00 | 34,50K |