Shirai Electronics Industrial Co., Ltd. 6658
TSE · Japan · Elektronische Technologie
¥449,000,00 (0,00 %)
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 | ¥449,00 | -0,22 % | ¥453,00 | ¥453,00 | ¥447,00 | 56,30K |
| 2026-09-30 | ¥450,00 | +0,90 % | ¥448,00 | ¥451,00 | ¥447,00 | 10,60K |
| 2026-09-29 | ¥446,00 | -0,45 % | ¥448,00 | ¥448,00 | ¥443,00 | 17,60K |
| 2026-09-28 | ¥448,00 | -0,22 % | ¥452,00 | ¥452,00 | ¥447,00 | 20,20K |
| 2026-09-25 | ¥449,00 | +0,22 % | ¥451,00 | ¥452,00 | ¥442,00 | 48,60K |
| 2026-09-24 | ¥448,00 | -0,67 % | ¥452,00 | ¥453,00 | ¥448,00 | 32,60K |
| 2026-09-18 | ¥451,00 | -1,31 % | ¥459,00 | ¥459,00 | ¥451,00 | 29,70K |
| 2026-09-17 | ¥457,00 | 0,00 % | ¥458,00 | ¥460,00 | ¥456,00 | 36,90K |
| 2026-09-16 | ¥457,00 | +0,88 % | ¥453,00 | ¥459,00 | ¥452,00 | 44,10K |
| 2026-09-15 | ¥453,00 | +0,89 % | ¥450,00 | ¥454,00 | ¥448,00 | 24,10K |
| 2026-09-14 | ¥449,00 | +0,45 % | ¥447,00 | ¥450,00 | ¥444,00 | 29,00K |
| 2026-09-11 | ¥447,00 | +0,22 % | ¥443,00 | ¥447,00 | ¥438,00 | 37,30K |
| 2026-09-10 | ¥446,00 | +0,45 % | ¥442,00 | ¥447,00 | ¥442,00 | 26,00K |
| 2026-09-09 | ¥444,00 | -0,45 % | ¥447,00 | ¥449,00 | ¥443,00 | 45,50K |
| 2026-09-08 | ¥446,00 | -1,76 % | ¥452,00 | ¥454,00 | ¥446,00 | 40,00K |
| 2026-09-07 | ¥454,00 | +0,44 % | ¥453,00 | ¥457,00 | ¥451,00 | 48,40K |
| 2026-09-04 | ¥452,00 | +0,67 % | ¥450,00 | ¥454,00 | ¥448,00 | 36,30K |
| 2026-09-03 | ¥449,00 | -0,88 % | ¥452,00 | ¥454,00 | ¥449,00 | 43,50K |
| 2026-09-02 | ¥453,00 | -1,31 % | ¥458,00 | ¥458,00 | ¥449,00 | 54,20K |
| 2026-09-01 | ¥459,00 | -0,65 % | ¥461,00 | ¥461,00 | ¥455,00 | 27,30K |
| 2026-08-31 | ¥462,00 | +0,65 % | ¥459,00 | ¥462,00 | ¥450,00 | 45,60K |
| 2026-08-28 | ¥459,00 | -0,65 % | ¥462,00 | ¥464,00 | ¥459,00 | 30,90K |
| 2026-08-27 | ¥462,00 | +0,65 % | ¥459,00 | ¥464,00 | ¥458,00 | 46,70K |
| 2026-08-26 | ¥459,00 | +1,10 % | ¥454,00 | ¥460,00 | ¥452,00 | 56,40K |
| 2026-08-25 | ¥454,00 | +0,89 % | ¥449,00 | ¥457,00 | ¥445,00 | 70,20K |
| 2026-08-24 | ¥450,00 | +0,22 % | ¥450,00 | ¥452,00 | ¥448,00 | 33,10K |
| 2026-08-21 | ¥449,00 | +0,45 % | ¥446,00 | ¥449,00 | ¥441,00 | 45,30K |
| 2026-08-20 | ¥447,00 | +1,82 % | ¥440,00 | ¥447,00 | ¥440,00 | 52,70K |
| 2026-08-19 | ¥439,00 | -3,52 % | ¥452,00 | ¥452,00 | ¥438,00 | 135,30K |
| 2026-08-18 | ¥455,00 | -1,30 % | ¥463,00 | ¥466,00 | ¥454,00 | 112,70K |
| 2026-08-17 | ¥461,00 | +0,88 % | ¥457,00 | ¥461,00 | ¥455,00 | 89,00K |
| 2026-08-14 | ¥457,00 | +2,47 % | ¥448,00 | ¥461,00 | ¥447,00 | 142,00K |
| 2026-08-13 | ¥446,00 | +1,13 % | ¥441,00 | ¥447,00 | ¥440,00 | 36,30K |
| 2026-08-12 | ¥441,00 | +1,15 % | ¥435,00 | ¥441,00 | ¥435,00 | 72,00K |
| 2026-08-10 | ¥436,00 | +0,69 % | ¥435,00 | ¥439,00 | ¥434,00 | 50,20K |
| 2026-08-07 | ¥433,00 | 0,00 % | ¥433,00 | ¥436,00 | ¥430,00 | 62,10K |
| 2026-08-06 | ¥433,00 | -0,69 % | ¥435,00 | ¥436,00 | ¥429,00 | 43,20K |
| 2026-08-05 | ¥436,00 | +1,87 % | ¥431,00 | ¥436,00 | ¥430,00 | 89,90K |
| 2026-08-04 | ¥428,00 | +0,47 % | ¥426,00 | ¥429,00 | ¥422,00 | 54,10K |
| 2026-08-03 | ¥426,00 | -2,29 % | ¥426,00 | ¥430,00 | ¥420,00 | 132,50K |
| 2026-07-31 | ¥436,00 | +0,23 % | ¥437,00 | ¥447,00 | ¥422,00 | 200,30K |
| 2026-07-30 | ¥435,00 | +0,69 % | ¥435,00 | ¥440,00 | ¥429,00 | 83,00K |
| 2026-07-29 | ¥432,00 | -1,82 % | ¥440,00 | ¥446,00 | ¥430,00 | 189,00K |
| 2026-07-28 | ¥440,00 | -2,00 % | ¥449,00 | ¥449,00 | ¥439,00 | 103,80K |
| 2026-07-27 | ¥449,00 | -0,22 % | ¥452,00 | ¥455,00 | ¥448,00 | 110,50K |
| 2026-07-24 | ¥450,00 | -1,32 % | ¥456,00 | ¥456,00 | ¥447,00 | 68,00K |
| 2026-07-23 | ¥456,00 | -0,22 % | ¥455,00 | ¥458,00 | ¥452,00 | 45,20K |
| 2026-07-22 | ¥457,00 | +0,44 % | ¥456,00 | ¥460,00 | ¥453,00 | 52,70K |
| 2026-07-21 | ¥455,00 | +4,12 % | ¥442,00 | ¥457,00 | ¥441,00 | 116,70K |
| 2026-07-17 | ¥437,00 | -1,35 % | ¥442,00 | ¥443,00 | ¥434,00 | 170,60K |
| 2026-07-16 | ¥443,00 | -1,12 % | ¥446,00 | ¥450,00 | ¥441,00 | 70,20K |
| 2026-07-15 | ¥448,00 | +0,45 % | ¥446,00 | ¥451,00 | ¥445,00 | 44,30K |
| 2026-07-14 | ¥446,00 | +1,13 % | ¥439,00 | ¥448,00 | ¥438,00 | 93,90K |
| 2026-07-13 | ¥441,00 | -2,00 % | ¥449,00 | ¥453,00 | ¥440,00 | 100,70K |
| 2026-07-10 | ¥450,00 | +1,35 % | ¥444,00 | ¥456,00 | ¥444,00 | 114,30K |
| 2026-07-09 | ¥444,00 | 0,00 % | ¥444,00 | ¥446,00 | ¥438,00 | 53,50K |
| 2026-07-08 | ¥444,00 | -0,67 % | ¥446,00 | ¥447,00 | ¥436,00 | 127,10K |
| 2026-07-07 | ¥447,00 | -1,11 % | ¥455,00 | ¥458,00 | ¥446,00 | 124,30K |
| 2026-07-06 | ¥452,00 | -0,66 % | ¥458,00 | ¥460,00 | ¥450,00 | 79,30K |
| 2026-07-03 | ¥455,00 | +0,66 % | ¥454,00 | ¥456,00 | ¥446,00 | 122,80K |
| 2026-07-02 | ¥452,00 | -0,88 % | ¥456,00 | ¥456,00 | ¥450,00 | 66,20K |
| 2026-07-01 | ¥456,00 | +1,33 % | ¥458,00 | ¥465,00 | ¥453,00 | 163,90K |
| 2026-06-30 | ¥450,00 | +1,35 % | ¥445,00 | ¥452,00 | ¥439,00 | 75,10K |
| 2026-06-29 | ¥444,00 | -1,33 % | ¥445,00 | ¥448,00 | ¥439,00 | 84,20K |
| 2026-06-26 | ¥450,00 | +1,12 % | ¥444,00 | ¥450,00 | ¥441,00 | 77,00K |
| 2026-06-25 | ¥445,00 | +0,68 % | ¥446,00 | ¥448,00 | ¥441,00 | 42,20K |
| 2026-06-24 | ¥442,00 | -0,23 % | ¥441,00 | ¥449,00 | ¥435,00 | 136,10K |
| 2026-06-23 | ¥443,00 | -2,21 % | ¥453,00 | ¥456,00 | ¥443,00 | 113,90K |
| 2026-06-22 | ¥453,00 | 0,00 % | ¥453,00 | ¥456,00 | ¥447,00 | 131,60K |
| 2026-06-19 | ¥453,00 | -3,00 % | ¥475,00 | ¥475,00 | ¥450,00 | 172,10K |
| 2026-06-18 | ¥467,00 | +2,86 % | ¥462,00 | ¥475,00 | ¥462,00 | 290,10K |
| 2026-06-17 | ¥454,00 | +1,57 % | ¥447,00 | ¥465,00 | ¥443,00 | 189,60K |
| 2026-06-16 | ¥447,00 | +0,22 % | ¥451,00 | ¥455,00 | ¥437,00 | 201,40K |
| 2026-06-15 | ¥446,00 | +5,69 % | ¥427,00 | ¥446,00 | ¥426,00 | 157,60K |
| 2026-06-12 | ¥422,00 | +0,96 % | ¥426,00 | ¥431,00 | ¥418,00 | 203,00K |
| 2026-06-11 | ¥418,00 | -3,46 % | ¥429,00 | ¥431,00 | ¥415,00 | 236,50K |
| 2026-06-10 | ¥433,00 | -2,04 % | ¥444,00 | ¥444,00 | ¥429,00 | 229,30K |
| 2026-06-09 | ¥442,00 | -0,67 % | ¥447,00 | ¥452,00 | ¥442,00 | 124,30K |
| 2026-06-08 | ¥445,00 | -3,26 % | ¥452,00 | ¥452,00 | ¥439,00 | 229,90K |
| 2026-06-05 | ¥460,00 | +1,10 % | ¥455,00 | ¥464,00 | ¥452,00 | 81,80K |
| 2026-06-04 | ¥455,00 | -0,87 % | ¥458,00 | ¥458,00 | ¥449,00 | 67,40K |
| 2026-06-03 | ¥459,00 | +3,15 % | ¥453,00 | ¥461,00 | ¥448,00 | 114,90K |
| 2026-06-02 | ¥445,00 | -2,20 % | ¥458,00 | ¥458,00 | ¥445,00 | 265,80K |
| 2026-06-01 | ¥455,00 | -3,81 % | ¥474,00 | ¥474,00 | ¥455,00 | 246,80K |
| 2026-05-29 | ¥473,00 | +0,64 % | ¥475,00 | ¥480,00 | ¥466,00 | 217,60K |
| 2026-05-28 | ¥470,00 | +1,29 % | ¥470,00 | ¥474,00 | ¥463,00 | 103,10K |
| 2026-05-27 | ¥464,00 | +1,31 % | ¥462,00 | ¥465,00 | ¥458,00 | 106,40K |
| 2026-05-26 | ¥458,00 | -1,29 % | ¥464,00 | ¥464,00 | ¥458,00 | 127,30K |
| 2026-05-25 | ¥464,00 | +1,09 % | ¥473,00 | ¥476,00 | ¥461,00 | 231,50K |
| 2026-05-22 | ¥459,00 | -1,29 % | ¥466,00 | ¥471,00 | ¥459,00 | 143,90K |