Seiko Electric Co., Ltd. 6653
TSE · Japan · Produzierendes Gewerbe
¥2.077,00-45,00 (-2,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.077,00 | -2,12 % | ¥2.120,00 | ¥2.129,00 | ¥2.077,00 | 52,90K |
| 2026-10-01 | ¥2.122,00 | -0,28 % | ¥2.130,00 | ¥2.140,00 | ¥2.088,00 | 45,50K |
| 2026-09-30 | ¥2.128,00 | +2,11 % | ¥2.084,00 | ¥2.140,00 | ¥2.084,00 | 29,80K |
| 2026-09-29 | ¥2.084,00 | -1,00 % | ¥2.100,00 | ¥2.114,00 | ¥2.079,00 | 44,40K |
| 2026-09-28 | ¥2.105,00 | -0,38 % | ¥2.133,00 | ¥2.139,00 | ¥2.105,00 | 41,20K |
| 2026-09-25 | ¥2.113,00 | -1,35 % | ¥2.145,00 | ¥2.153,00 | ¥2.110,00 | 44,10K |
| 2026-09-24 | ¥2.142,00 | +1,32 % | ¥2.142,00 | ¥2.159,00 | ¥2.130,00 | 85,00K |
| 2026-09-18 | ¥2.114,00 | +0,24 % | ¥2.122,00 | ¥2.128,00 | ¥2.100,00 | 45,10K |
| 2026-09-17 | ¥2.109,00 | +2,08 % | ¥2.078,00 | ¥2.113,00 | ¥2.073,00 | 67,80K |
| 2026-09-16 | ¥2.066,00 | +0,24 % | ¥2.055,00 | ¥2.072,00 | ¥2.053,00 | 37,50K |
| 2026-09-15 | ¥2.061,00 | +1,53 % | ¥2.031,00 | ¥2.061,00 | ¥2.015,00 | 66,10K |
| 2026-09-14 | ¥2.030,00 | -0,73 % | ¥2.035,00 | ¥2.056,00 | ¥2.013,00 | 69,70K |
| 2026-09-11 | ¥2.045,00 | -3,03 % | ¥2.050,00 | ¥2.060,00 | ¥2.025,00 | 97,00K |
| 2026-09-10 | ¥2.109,00 | +0,09 % | ¥2.101,00 | ¥2.116,00 | ¥2.072,00 | 142,90K |
| 2026-09-09 | ¥2.107,00 | +1,64 % | ¥2.075,00 | ¥2.126,00 | ¥2.073,00 | 59,10K |
| 2026-09-08 | ¥2.073,00 | -5,13 % | ¥2.178,00 | ¥2.188,00 | ¥2.073,00 | 102,10K |
| 2026-09-07 | ¥2.185,00 | +3,55 % | ¥2.122,00 | ¥2.185,00 | ¥2.115,00 | 66,00K |
| 2026-09-04 | ¥2.110,00 | -1,36 % | ¥2.140,00 | ¥2.160,00 | ¥2.104,00 | 44,60K |
| 2026-09-03 | ¥2.139,00 | +1,09 % | ¥2.129,00 | ¥2.160,00 | ¥2.105,00 | 57,60K |
| 2026-09-02 | ¥2.116,00 | -4,25 % | ¥2.172,00 | ¥2.189,00 | ¥2.116,00 | 81,70K |
| 2026-09-01 | ¥2.210,00 | -2,17 % | ¥2.240,00 | ¥2.258,00 | ¥2.201,00 | 64,50K |
| 2026-08-31 | ¥2.259,00 | +0,44 % | ¥2.200,00 | ¥2.275,00 | ¥2.173,00 | 125,20K |
| 2026-08-28 | ¥2.249,00 | +1,26 % | ¥2.243,00 | ¥2.291,00 | ¥2.242,00 | 74,00K |
| 2026-08-27 | ¥2.221,00 | +2,02 % | ¥2.190,00 | ¥2.246,00 | ¥2.164,00 | 85,60K |
| 2026-08-26 | ¥2.177,00 | -0,05 % | ¥2.185,00 | ¥2.202,00 | ¥2.155,00 | 44,60K |
| 2026-08-25 | ¥2.178,00 | +1,68 % | ¥2.145,00 | ¥2.185,00 | ¥2.121,00 | 71,90K |
| 2026-08-24 | ¥2.142,00 | 0,00 % | ¥2.150,00 | ¥2.156,00 | ¥2.115,00 | 45,40K |
| 2026-08-21 | ¥2.142,00 | -0,19 % | ¥2.110,00 | ¥2.148,00 | ¥2.096,00 | 164,80K |
| 2026-08-20 | ¥2.146,00 | +2,53 % | ¥2.137,00 | ¥2.148,00 | ¥2.095,00 | 61,40K |
| 2026-08-19 | ¥2.093,00 | -6,69 % | ¥2.215,00 | ¥2.215,00 | ¥2.090,00 | 141,10K |
| 2026-08-18 | ¥2.243,00 | -3,65 % | ¥2.305,00 | ¥2.341,00 | ¥2.242,00 | 90,80K |
| 2026-08-17 | ¥2.328,00 | +2,24 % | ¥2.278,00 | ¥2.330,00 | ¥2.273,00 | 107,90K |
| 2026-08-14 | ¥2.277,00 | +0,26 % | ¥2.279,00 | ¥2.294,00 | ¥2.266,00 | 48,60K |
| 2026-08-13 | ¥2.271,00 | +0,71 % | ¥2.280,00 | ¥2.284,00 | ¥2.239,00 | 52,00K |
| 2026-08-12 | ¥2.255,00 | -0,44 % | ¥2.252,00 | ¥2.274,00 | ¥2.227,00 | 76,50K |
| 2026-08-10 | ¥2.265,00 | +3,42 % | ¥2.224,00 | ¥2.268,00 | ¥2.200,00 | 101,50K |
| 2026-08-07 | ¥2.190,00 | -5,03 % | ¥2.314,00 | ¥2.326,00 | ¥2.188,00 | 119,40K |
| 2026-08-06 | ¥2.306,00 | -2,29 % | ¥2.360,00 | ¥2.446,00 | ¥2.282,00 | 161,50K |
| 2026-08-05 | ¥2.360,00 | +6,21 % | ¥2.252,00 | ¥2.374,00 | ¥2.217,00 | 160,50K |
| 2026-08-04 | ¥2.222,00 | +4,56 % | ¥2.130,00 | ¥2.234,00 | ¥2.130,00 | 130,10K |
| 2026-08-03 | ¥2.125,00 | +2,41 % | ¥2.087,00 | ¥2.144,00 | ¥2.016,00 | 131,20K |
| 2026-07-31 | ¥2.075,00 | +2,32 % | ¥2.100,00 | ¥2.139,00 | ¥2.045,00 | 179,00K |
| 2026-07-30 | ¥2.028,00 | +0,85 % | ¥2.006,00 | ¥2.050,00 | ¥1.959,00 | 152,60K |
| 2026-07-29 | ¥2.011,00 | -4,19 % | ¥2.066,00 | ¥2.066,00 | ¥1.925,00 | 419,00K |
| 2026-07-28 | ¥2.099,00 | -6,13 % | ¥2.202,00 | ¥2.202,00 | ¥2.055,00 | 322,80K |
| 2026-07-27 | ¥2.236,00 | +0,81 % | ¥2.168,00 | ¥2.272,00 | ¥2.130,00 | 666,90K |
| 2026-07-24 | ¥2.218,00 | -0,76 % | ¥2.235,00 | ¥2.250,00 | ¥2.153,00 | 439,50K |
| 2026-07-23 | ¥2.235,00 | +0,68 % | ¥2.246,00 | ¥2.277,00 | ¥2.224,00 | 102,20K |
| 2026-07-22 | ¥2.220,00 | +1,00 % | ¥2.234,00 | ¥2.290,00 | ¥2.220,00 | 132,00K |
| 2026-07-21 | ¥2.198,00 | +3,24 % | ¥2.155,00 | ¥2.198,00 | ¥2.110,00 | 107,40K |
| 2026-07-17 | ¥2.129,00 | -5,67 % | ¥2.224,00 | ¥2.224,00 | ¥2.057,00 | 226,70K |
| 2026-07-16 | ¥2.257,00 | -2,51 % | ¥2.288,00 | ¥2.288,00 | ¥2.243,00 | 105,10K |
| 2026-07-15 | ¥2.315,00 | +3,39 % | ¥2.277,00 | ¥2.318,00 | ¥2.228,00 | 79,00K |
| 2026-07-14 | ¥2.239,00 | +0,31 % | ¥2.218,00 | ¥2.247,00 | ¥2.188,00 | 90,90K |
| 2026-07-13 | ¥2.232,00 | -2,58 % | ¥2.328,00 | ¥2.340,00 | ¥2.215,00 | 94,80K |
| 2026-07-10 | ¥2.291,00 | +1,96 % | ¥2.290,00 | ¥2.318,00 | ¥2.283,00 | 61,70K |
| 2026-07-09 | ¥2.247,00 | +1,03 % | ¥2.244,00 | ¥2.266,00 | ¥2.226,00 | 39,80K |
| 2026-07-08 | ¥2.224,00 | -2,16 % | ¥2.245,00 | ¥2.272,00 | ¥2.213,00 | 83,70K |
| 2026-07-07 | ¥2.273,00 | -4,70 % | ¥2.380,00 | ¥2.398,00 | ¥2.259,00 | 113,50K |
| 2026-07-06 | ¥2.385,00 | -1,16 % | ¥2.435,00 | ¥2.495,00 | ¥2.377,00 | 71,90K |
| 2026-07-03 | ¥2.413,00 | +2,38 % | ¥2.339,00 | ¥2.414,00 | ¥2.312,00 | 111,30K |
| 2026-07-02 | ¥2.357,00 | -2,60 % | ¥2.370,00 | ¥2.404,00 | ¥2.335,00 | 96,40K |
| 2026-07-01 | ¥2.420,00 | +2,33 % | ¥2.365,00 | ¥2.458,00 | ¥2.365,00 | 66,00K |
| 2026-06-30 | ¥2.365,00 | -0,08 % | ¥2.363,00 | ¥2.405,00 | ¥2.340,00 | 55,90K |
| 2026-06-29 | ¥2.367,00 | -2,15 % | ¥2.422,00 | ¥2.446,00 | ¥2.337,00 | 56,90K |
| 2026-06-26 | ¥2.419,00 | -2,26 % | ¥2.431,00 | ¥2.459,00 | ¥2.383,00 | 60,50K |
| 2026-06-25 | ¥2.475,00 | +0,57 % | ¥2.511,00 | ¥2.515,00 | ¥2.469,00 | 50,10K |
| 2026-06-24 | ¥2.461,00 | -0,49 % | ¥2.427,00 | ¥2.492,00 | ¥2.411,00 | 75,80K |
| 2026-06-23 | ¥2.473,00 | -3,40 % | ¥2.593,00 | ¥2.607,00 | ¥2.469,00 | 103,30K |
| 2026-06-22 | ¥2.560,00 | +2,44 % | ¥2.522,00 | ¥2.633,00 | ¥2.510,00 | 172,00K |
| 2026-06-19 | ¥2.499,00 | +4,13 % | ¥2.476,00 | ¥2.499,00 | ¥2.421,00 | 126,50K |
| 2026-06-18 | ¥2.400,00 | +1,95 % | ¥2.370,00 | ¥2.477,00 | ¥2.370,00 | 111,60K |
| 2026-06-17 | ¥2.354,00 | +1,03 % | ¥2.280,00 | ¥2.368,00 | ¥2.275,00 | 73,60K |
| 2026-06-16 | ¥2.330,00 | +1,70 % | ¥2.308,00 | ¥2.370,00 | ¥2.308,00 | 101,00K |
| 2026-06-15 | ¥2.291,00 | +3,29 % | ¥2.318,00 | ¥2.330,00 | ¥2.279,00 | 96,70K |
| 2026-06-12 | ¥2.218,00 | +1,28 % | ¥2.240,00 | ¥2.248,00 | ¥2.158,00 | 119,30K |
| 2026-06-11 | ¥2.190,00 | -3,69 % | ¥2.220,00 | ¥2.223,00 | ¥2.141,00 | 166,20K |
| 2026-06-10 | ¥2.274,00 | -4,13 % | ¥2.338,00 | ¥2.338,00 | ¥2.250,00 | 132,60K |
| 2026-06-09 | ¥2.372,00 | +0,25 % | ¥2.411,00 | ¥2.443,00 | ¥2.347,00 | 99,00K |
| 2026-06-08 | ¥2.366,00 | -6,67 % | ¥2.285,00 | ¥2.383,00 | ¥2.265,00 | 219,10K |
| 2026-06-05 | ¥2.535,00 | +7,42 % | ¥2.359,00 | ¥2.550,00 | ¥2.335,00 | 244,40K |
| 2026-06-04 | ¥2.360,00 | +2,12 % | ¥2.279,00 | ¥2.423,00 | ¥2.251,00 | 218,60K |
| 2026-06-03 | ¥2.311,00 | +4,19 % | ¥2.200,00 | ¥2.334,00 | ¥2.175,00 | 201,70K |
| 2026-06-02 | ¥2.218,00 | -0,63 % | ¥2.232,00 | ¥2.249,00 | ¥2.134,00 | 190,10K |
| 2026-06-01 | ¥2.232,00 | -1,15 % | ¥2.300,00 | ¥2.300,00 | ¥2.162,00 | 216,00K |
| 2026-05-29 | ¥2.258,00 | -2,34 % | ¥2.345,00 | ¥2.374,00 | ¥2.258,00 | 179,80K |
| 2026-05-28 | ¥2.312,00 | +0,96 % | ¥2.299,00 | ¥2.312,00 | ¥2.223,00 | 124,90K |
| 2026-05-27 | ¥2.290,00 | -2,59 % | ¥2.401,00 | ¥2.440,00 | ¥2.282,00 | 172,20K |
| 2026-05-26 | ¥2.351,00 | -0,76 % | ¥2.388,00 | ¥2.389,00 | ¥2.290,00 | 125,40K |
| 2026-05-25 | ¥2.369,00 | +1,07 % | ¥2.385,00 | ¥2.414,00 | ¥2.359,00 | 88,60K |