SAXA,Inc. 6675
TSE · Japan · Elektronische Technologie
¥2.099,00-14,00 (-0,66 %)
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 | ¥2.103,00 | -0,47 % | ¥2.111,00 | ¥2.127,00 | ¥2.100,00 | 12,50K |
| 2026-10-01 | ¥2.113,00 | -1,49 % | ¥2.136,00 | ¥2.136,00 | ¥2.113,00 | 17,60K |
| 2026-09-30 | ¥2.145,00 | +1,61 % | ¥2.124,00 | ¥2.148,00 | ¥2.112,00 | 17,10K |
| 2026-09-29 | ¥2.111,00 | -2,94 % | ¥2.115,00 | ¥2.141,00 | ¥2.106,00 |
| 27,10K |
| 2026-09-28 | ¥2.175,00 | -1,14 % | ¥2.192,00 | ¥2.208,00 | ¥2.175,00 | 59,70K |
| 2026-09-25 | ¥2.200,00 | +0,27 % | ¥2.195,00 | ¥2.215,00 | ¥2.194,00 | 28,10K |
| 2026-09-24 | ¥2.194,00 | -1,35 % | ¥2.224,00 | ¥2.228,00 | ¥2.194,00 | 34,00K |
| 2026-09-18 | ¥2.224,00 | +0,54 % | ¥2.213,00 | ¥2.231,00 | ¥2.208,00 | 23,10K |
| 2026-09-17 | ¥2.212,00 | +1,28 % | ¥2.184,00 | ¥2.212,00 | ¥2.184,00 | 33,30K |
| 2026-09-16 | ¥2.184,00 | +0,88 % | ¥2.172,00 | ¥2.190,00 | ¥2.171,00 | 29,40K |
| 2026-09-15 | ¥2.165,00 | +0,93 % | ¥2.135,00 | ¥2.170,00 | ¥2.135,00 | 27,10K |
| 2026-09-14 | ¥2.145,00 | +2,05 % | ¥2.109,00 | ¥2.164,00 | ¥2.109,00 | 32,40K |
| 2026-09-11 | ¥2.102,00 | +0,62 % | ¥2.074,00 | ¥2.106,00 | ¥2.056,00 | 25,50K |
| 2026-09-10 | ¥2.089,00 | -1,88 % | ¥2.128,00 | ¥2.128,00 | ¥2.089,00 | 31,40K |
| 2026-09-09 | ¥2.129,00 | -1,02 % | ¥2.152,00 | ¥2.152,00 | ¥2.115,00 | 30,80K |
| 2026-09-08 | ¥2.151,00 | -1,19 % | ¥2.171,00 | ¥2.171,00 | ¥2.150,00 | 27,00K |
| 2026-09-07 | ¥2.177,00 | +0,23 % | ¥2.180,00 | ¥2.183,00 | ¥2.170,00 | 17,80K |
| 2026-09-04 | ¥2.172,00 | +1,16 % | ¥2.142,00 | ¥2.185,00 | ¥2.142,00 | 27,60K |
| 2026-09-03 | ¥2.147,00 | -2,45 % | ¥2.191,00 | ¥2.199,00 | ¥2.141,00 | 62,20K |
| 2026-09-02 | ¥2.201,00 | -0,54 % | ¥2.213,00 | ¥2.213,00 | ¥2.180,00 | 23,50K |
| 2026-09-01 | ¥2.213,00 | 0,00 % | ¥2.213,00 | ¥2.217,00 | ¥2.198,00 | 37,20K |
| 2026-08-31 | ¥2.213,00 | +0,64 % | ¥2.200,00 | ¥2.215,00 | ¥2.179,00 | 42,50K |
| 2026-08-28 | ¥2.199,00 | +1,76 % | ¥2.172,00 | ¥2.199,00 | ¥2.166,00 | 41,70K |
| 2026-08-27 | ¥2.161,00 | -0,73 % | ¥2.158,00 | ¥2.179,00 | ¥2.152,00 | 35,10K |
| 2026-08-26 | ¥2.177,00 | +0,93 % | ¥2.168,00 | ¥2.199,00 | ¥2.167,00 | 24,00K |
| 2026-08-25 | ¥2.157,00 | -0,37 % | ¥2.178,00 | ¥2.180,00 | ¥2.140,00 | 40,20K |
| 2026-08-24 | ¥2.165,00 | +0,23 % | ¥2.164,00 | ¥2.178,00 | ¥2.156,00 | 31,80K |
| 2026-08-21 | ¥2.160,00 | +1,17 % | ¥2.143,00 | ¥2.163,00 | ¥2.122,00 | 30,80K |
| 2026-08-20 | ¥2.135,00 | +0,57 % | ¥2.130,00 | ¥2.145,00 | ¥2.121,00 | 21,10K |
| 2026-08-19 | ¥2.123,00 | -2,03 % | ¥2.143,00 | ¥2.147,00 | ¥2.100,00 | 58,10K |
| 2026-08-18 | ¥2.167,00 | -0,23 % | ¥2.178,00 | ¥2.197,00 | ¥2.155,00 | 37,40K |
| 2026-08-17 | ¥2.172,00 | -0,14 % | ¥2.180,00 | ¥2.180,00 | ¥2.154,00 | 34,20K |
| 2026-08-14 | ¥2.175,00 | +0,74 % | ¥2.140,00 | ¥2.175,00 | ¥2.139,00 | 46,20K |
| 2026-08-13 | ¥2.159,00 | +0,89 % | ¥2.140,00 | ¥2.175,00 | ¥2.120,00 | 59,50K |
| 2026-08-12 | ¥2.140,00 | +3,93 % | ¥2.065,00 | ¥2.140,00 | ¥2.059,00 | 46,50K |
| 2026-08-10 | ¥2.059,00 | +2,85 % | ¥2.052,00 | ¥2.112,00 | ¥2.023,00 | 74,50K |
| 2026-08-07 | ¥2.002,00 | -1,72 % | ¥2.037,00 | ¥2.047,00 | ¥1.995,00 | 48,20K |
| 2026-08-06 | ¥2.037,00 | -0,15 % | ¥2.047,00 | ¥2.057,00 | ¥2.026,00 | 23,60K |
| 2026-08-05 | ¥2.040,00 | +1,90 % | ¥2.028,00 | ¥2.041,00 | ¥2.001,00 | 18,30K |
| 2026-08-04 | ¥2.002,00 | +1,26 % | ¥2.002,00 | ¥2.013,00 | ¥1.990,00 | 35,50K |
| 2026-08-03 | ¥1.977,00 | -2,75 % | ¥2.015,00 | ¥2.015,00 | ¥1.970,00 | 71,10K |
| 2026-07-31 | ¥2.033,00 | -0,20 % | ¥2.111,00 | ¥2.111,00 | ¥2.027,00 | 65,60K |
| 2026-07-30 | ¥2.037,00 | +0,74 % | ¥2.038,00 | ¥2.059,00 | ¥2.020,00 | 95,30K |
| 2026-07-29 | ¥2.022,00 | -0,59 % | ¥2.030,00 | ¥2.038,00 | ¥2.005,00 | 36,40K |
| 2026-07-28 | ¥2.034,00 | -1,50 % | ¥2.070,00 | ¥2.074,00 | ¥2.027,00 | 39,70K |
| 2026-07-27 | ¥2.065,00 | +3,56 % | ¥1.995,00 | ¥2.070,00 | ¥1.995,00 | 30,80K |
| 2026-07-24 | ¥1.994,00 | -0,94 % | ¥2.013,00 | ¥2.018,00 | ¥1.982,00 | 33,20K |
| 2026-07-23 | ¥2.013,00 | +0,70 % | ¥2.004,00 | ¥2.030,00 | ¥2.004,00 | 27,70K |
| 2026-07-22 | ¥1.999,00 | +0,65 % | ¥1.988,00 | ¥2.022,00 | ¥1.988,00 | 28,50K |
| 2026-07-21 | ¥1.986,00 | +2,58 % | ¥1.961,00 | ¥2.000,00 | ¥1.940,00 | 52,30K |
| 2026-07-17 | ¥1.936,00 | -1,12 % | ¥1.955,00 | ¥1.956,00 | ¥1.909,00 | 48,10K |
| 2026-07-16 | ¥1.958,00 | -0,36 % | ¥1.965,00 | ¥1.976,00 | ¥1.955,00 | 18,70K |
| 2026-07-15 | ¥1.965,00 | +0,56 % | ¥1.946,00 | ¥1.966,00 | ¥1.945,00 | 16,50K |
| 2026-07-14 | ¥1.954,00 | +0,51 % | ¥1.941,00 | ¥1.957,00 | ¥1.938,00 | 17,30K |
| 2026-07-13 | ¥1.944,00 | -2,21 % | ¥1.987,00 | ¥2.005,00 | ¥1.940,00 | 46,50K |
| 2026-07-10 | ¥1.988,00 | +2,42 % | ¥1.956,00 | ¥1.998,00 | ¥1.953,00 | 17,50K |
| 2026-07-09 | ¥1.941,00 | -0,51 % | ¥1.950,00 | ¥1.962,00 | ¥1.941,00 | 17,20K |
| 2026-07-08 | ¥1.951,00 | -0,71 % | ¥1.994,00 | ¥1.994,00 | ¥1.950,00 | 26,50K |
| 2026-07-07 | ¥1.965,00 | -0,76 % | ¥1.999,00 | ¥2.008,00 | ¥1.956,00 | 36,30K |
| 2026-07-06 | ¥1.980,00 | +0,97 % | ¥1.970,00 | ¥2.005,00 | ¥1.965,00 | 38,10K |
| 2026-07-03 | ¥1.961,00 | +1,50 % | ¥1.932,00 | ¥1.961,00 | ¥1.928,00 | 15,80K |
| 2026-07-02 | ¥1.932,00 | +0,89 % | ¥1.915,00 | ¥1.964,00 | ¥1.905,00 | 28,30K |
| 2026-07-01 | ¥1.915,00 | +1,27 % | ¥1.895,00 | ¥1.920,00 | ¥1.892,00 | 20,40K |
| 2026-06-30 | ¥1.891,00 | +0,11 % | ¥1.920,00 | ¥1.920,00 | ¥1.891,00 | 17,10K |
| 2026-06-29 | ¥1.889,00 | +0,91 % | ¥1.897,00 | ¥1.917,00 | ¥1.876,00 | 29,70K |
| 2026-06-26 | ¥1.872,00 | +1,35 % | ¥1.849,00 | ¥1.873,00 | ¥1.840,00 | 36,00K |
| 2026-06-25 | ¥1.847,00 | +0,54 % | ¥1.863,00 | ¥1.872,00 | ¥1.847,00 | 31,70K |
| 2026-06-24 | ¥1.837,00 | -0,97 % | ¥1.852,00 | ¥1.870,00 | ¥1.836,00 | 54,50K |
| 2026-06-23 | ¥1.855,00 | -1,43 % | ¥1.881,00 | ¥1.883,00 | ¥1.855,00 | 68,90K |
| 2026-06-22 | ¥1.882,00 | -1,05 % | ¥1.902,00 | ¥1.915,00 | ¥1.882,00 | 47,50K |
| 2026-06-19 | ¥1.902,00 | +2,26 % | ¥1.867,00 | ¥1.925,00 | ¥1.867,00 | 44,50K |
| 2026-06-18 | ¥1.860,00 | -1,27 % | ¥1.895,00 | ¥1.899,00 | ¥1.858,00 | 68,80K |
| 2026-06-17 | ¥1.884,00 | -1,52 % | ¥1.910,00 | ¥1.946,00 | ¥1.884,00 | 79,70K |
| 2026-06-16 | ¥1.913,00 | -2,99 % | ¥1.970,00 | ¥1.970,00 | ¥1.913,00 | 25,80K |
| 2026-06-15 | ¥1.972,00 | +2,82 % | ¥1.943,00 | ¥1.983,00 | ¥1.930,00 | 41,70K |
| 2026-06-12 | ¥1.918,00 | +2,13 % | ¥1.906,00 | ¥1.924,00 | ¥1.876,00 | 47,60K |
| 2026-06-11 | ¥1.878,00 | -1,73 % | ¥1.900,00 | ¥1.905,00 | ¥1.868,00 | 45,70K |
| 2026-06-10 | ¥1.911,00 | -0,31 % | ¥1.922,00 | ¥1.922,00 | ¥1.888,00 | 38,00K |
| 2026-06-09 | ¥1.917,00 | +0,84 % | ¥1.920,00 | ¥1.945,00 | ¥1.912,00 | 31,50K |
| 2026-06-08 | ¥1.901,00 | -4,71 % | ¥1.977,00 | ¥1.981,00 | ¥1.874,00 | 78,30K |
| 2026-06-05 | ¥1.995,00 | +1,79 % | ¥1.961,00 | ¥2.004,00 | ¥1.958,00 | 32,70K |
| 2026-06-04 | ¥1.960,00 | +1,77 % | ¥1.940,00 | ¥1.967,00 | ¥1.911,00 | 24,50K |
| 2026-06-03 | ¥1.926,00 | +2,23 % | ¥1.904,00 | ¥1.935,00 | ¥1.877,00 | 29,00K |
| 2026-06-02 | ¥1.884,00 | -1,21 % | ¥1.905,00 | ¥1.905,00 | ¥1.861,00 | 47,40K |
| 2026-06-01 | ¥1.907,00 | -2,85 % | ¥1.960,00 | ¥1.960,00 | ¥1.904,00 | 46,90K |
| 2026-05-29 | ¥1.963,00 | -0,76 % | ¥1.978,00 | ¥1.983,00 | ¥1.963,00 | 23,30K |
| 2026-05-28 | ¥1.978,00 | +1,12 % | ¥1.956,00 | ¥1.986,00 | ¥1.933,00 | 32,40K |
| 2026-05-27 | ¥1.956,00 | -2,05 % | ¥1.998,00 | ¥1.998,00 | ¥1.953,00 | 39,30K |
| 2026-05-26 | ¥1.997,00 | -2,11 % | ¥2.045,00 | ¥2.060,00 | ¥1.997,00 | 30,50K |
| 2026-05-25 | ¥2.040,00 | +0,84 % | ¥2.030,00 | ¥2.067,00 | ¥2.026,00 | 12,10K |