Sanken Electric Co., Ltd. 6707
TSE · Japan · Elektronische Technologie
¥7.072,00+83,00 (+1,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥7.072,00 | +1,19 % | ¥6.926,00 | ¥7.134,00 | ¥6.916,00 | 187,50K |
| 2026-09-30 | ¥6.989,00 | -0,16 % | ¥7.009,00 | ¥7.079,00 | ¥6.911,00 | 229,80K |
| 2026-09-29 | ¥7.000,00 | +0,84 % | ¥6.874,00 | ¥7.072,00 | ¥6.816,00 | 175,20K |
| 2026-09-28 | ¥6.942,00 | +0,64 % | ¥7.050,00 | ¥7.096,00 | ¥6.941,00 |
| 179,70K |
| 2026-09-25 | ¥6.898,00 | -0,25 % | ¥6.905,00 | ¥6.912,00 | ¥6.811,00 | 141,10K |
| 2026-09-24 | ¥6.915,00 | +2,11 % | ¥6.855,00 | ¥6.970,00 | ¥6.850,00 | 163,30K |
| 2026-09-18 | ¥6.772,00 | +2,13 % | ¥6.731,00 | ¥6.819,00 | ¥6.715,00 | 137,70K |
| 2026-09-17 | ¥6.631,00 | -1,03 % | ¥6.770,00 | ¥6.780,00 | ¥6.598,00 | 123,10K |
| 2026-09-16 | ¥6.700,00 | +0,81 % | ¥6.647,00 | ¥6.701,00 | ¥6.480,00 | 139,90K |
| 2026-09-15 | ¥6.646,00 | -0,20 % | ¥6.471,00 | ¥6.680,00 | ¥6.470,00 | 131,80K |
| 2026-09-14 | ¥6.659,00 | +0,74 % | ¥6.599,00 | ¥6.735,00 | ¥6.422,00 | 142,30K |
| 2026-09-11 | ¥6.610,00 | -2,29 % | ¥6.483,00 | ¥6.664,00 | ¥6.374,00 | 122,20K |
| 2026-09-10 | ¥6.765,00 | +0,24 % | ¥6.730,00 | ¥6.798,00 | ¥6.539,00 | 104,60K |
| 2026-09-09 | ¥6.749,00 | -0,32 % | ¥6.789,00 | ¥6.878,00 | ¥6.704,00 | 89,30K |
| 2026-09-08 | ¥6.771,00 | -3,55 % | ¥7.082,00 | ¥7.082,00 | ¥6.771,00 | 110,20K |
| 2026-09-07 | ¥7.020,00 | +3,16 % | ¥7.005,00 | ¥7.180,00 | ¥6.949,00 | 111,90K |
| 2026-09-04 | ¥6.805,00 | -1,26 % | ¥6.820,00 | ¥6.868,00 | ¥6.738,00 | 114,60K |
| 2026-09-03 | ¥6.892,00 | -0,22 % | ¥6.951,00 | ¥6.979,00 | ¥6.830,00 | 106,10K |
| 2026-09-02 | ¥6.907,00 | -2,68 % | ¥7.000,00 | ¥7.092,00 | ¥6.898,00 | 159,20K |
| 2026-09-01 | ¥7.097,00 | -2,99 % | ¥7.166,00 | ¥7.224,00 | ¥6.994,00 | 181,10K |
| 2026-08-31 | ¥7.316,00 | -1,16 % | ¥7.252,00 | ¥7.338,00 | ¥7.098,00 | 150,00K |
| 2026-08-28 | ¥7.402,00 | -1,23 % | ¥7.580,00 | ¥7.650,00 | ¥7.308,00 | 227,60K |
| 2026-08-27 | ¥7.494,00 | +2,28 % | ¥7.500,00 | ¥7.565,00 | ¥7.276,00 | 190,70K |
| 2026-08-26 | ¥7.327,00 | -0,96 % | ¥7.422,00 | ¥7.435,00 | ¥7.210,00 | 202,50K |
| 2026-08-25 | ¥7.398,00 | -1,54 % | ¥7.364,00 | ¥7.502,00 | ¥7.250,00 | 206,00K |
| 2026-08-24 | ¥7.514,00 | +1,47 % | ¥7.411,00 | ¥7.663,00 | ¥7.382,00 | 294,70K |
| 2026-08-21 | ¥7.405,00 | -2,28 % | ¥7.428,00 | ¥7.519,00 | ¥7.240,00 | 172,90K |
| 2026-08-20 | ¥7.578,00 | +0,38 % | ¥7.470,00 | ¥7.620,00 | ¥7.351,00 | 191,10K |
| 2026-08-19 | ¥7.549,00 | -7,25 % | ¥7.689,00 | ¥7.733,00 | ¥7.468,00 | 230,40K |
| 2026-08-18 | ¥8.139,00 | -3,37 % | ¥8.424,00 | ¥8.445,00 | ¥8.065,00 | 132,80K |
| 2026-08-17 | ¥8.423,00 | +1,73 % | ¥8.165,00 | ¥8.487,00 | ¥8.015,00 | 179,80K |
| 2026-08-14 | ¥8.280,00 | -4,90 % | ¥8.260,00 | ¥8.349,00 | ¥8.010,00 | 356,60K |
| 2026-08-13 | ¥8.707,00 | +2,00 % | ¥8.686,00 | ¥8.738,00 | ¥8.500,00 | 136,30K |
| 2026-08-12 | ¥8.536,00 | -2,18 % | ¥8.809,00 | ¥8.849,00 | ¥8.450,00 | 106,10K |
| 2026-08-10 | ¥8.726,00 | +3,56 % | ¥8.726,00 | ¥8.854,00 | ¥8.492,00 | 122,50K |
| 2026-08-07 | ¥8.426,00 | -2,81 % | ¥8.740,00 | ¥8.740,00 | ¥8.196,00 | 113,20K |
| 2026-08-06 | ¥8.670,00 | -4,36 % | ¥8.765,00 | ¥8.899,00 | ¥8.645,00 | 136,60K |
| 2026-08-05 | ¥9.065,00 | +4,86 % | ¥8.945,00 | ¥9.100,00 | ¥8.849,00 | 153,20K |
| 2026-08-04 | ¥8.645,00 | +1,18 % | ¥8.650,00 | ¥8.755,00 | ¥8.486,00 | 144,70K |
| 2026-08-03 | ¥8.544,00 | +2,45 % | ¥8.330,00 | ¥8.769,00 | ¥8.316,00 | 186,50K |
| 2026-07-31 | ¥8.340,00 | +5,09 % | ¥8.449,00 | ¥8.521,00 | ¥8.211,00 | 187,80K |
| 2026-07-30 | ¥7.936,00 | -0,80 % | ¥7.782,00 | ¥8.200,00 | ¥7.660,00 | 142,50K |
| 2026-07-29 | ¥8.000,00 | -3,74 % | ¥8.161,00 | ¥8.299,00 | ¥7.822,00 | 162,60K |
| 2026-07-28 | ¥8.311,00 | -6,13 % | ¥8.679,00 | ¥8.831,00 | ¥8.289,00 | 209,80K |
| 2026-07-27 | ¥8.854,00 | -4,43 % | ¥9.277,00 | ¥9.334,00 | ¥8.795,00 | 147,10K |
| 2026-07-24 | ¥9.264,00 | -3,58 % | ¥9.458,00 | ¥9.587,00 | ¥9.264,00 | 189,50K |
| 2026-07-23 | ¥9.608,00 | -0,71 % | ¥10.010,00 | ¥10.050,00 | ¥9.588,00 | 95,50K |
| 2026-07-22 | ¥9.677,00 | +3,35 % | ¥9.702,00 | ¥10.010,00 | ¥9.627,00 | 154,40K |
| 2026-07-21 | ¥9.363,00 | +3,56 % | ¥9.225,00 | ¥9.508,00 | ¥9.056,00 | 123,00K |
| 2026-07-17 | ¥9.041,00 | -4,59 % | ¥9.350,00 | ¥9.470,00 | ¥8.713,00 | 166,80K |
| 2026-07-16 | ¥9.476,00 | -7,05 % | ¥9.899,00 | ¥9.958,00 | ¥9.449,00 | 108,60K |
| 2026-07-15 | ¥10.195,00 | +2,31 % | ¥9.970,00 | ¥10.280,00 | ¥9.900,00 | 78,60K |
| 2026-07-14 | ¥9.965,00 | -1,92 % | ¥9.990,00 | ¥10.060,00 | ¥9.750,00 | 81,00K |
| 2026-07-13 | ¥10.160,00 | -4,87 % | ¥10.645,00 | ¥10.750,00 | ¥10.065,00 | 88,10K |
| 2026-07-10 | ¥10.680,00 | +4,14 % | ¥10.490,00 | ¥10.840,00 | ¥10.260,00 | 118,80K |
| 2026-07-09 | ¥10.255,00 | +0,54 % | ¥10.405,00 | ¥10.450,00 | ¥10.080,00 | 103,00K |
| 2026-07-08 | ¥10.200,00 | -3,27 % | ¥10.285,00 | ¥10.495,00 | ¥10.030,00 | 122,80K |
| 2026-07-07 | ¥10.545,00 | -1,31 % | ¥10.790,00 | ¥10.955,00 | ¥10.430,00 | 168,80K |
| 2026-07-06 | ¥10.685,00 | -3,00 % | ¥11.020,00 | ¥11.140,00 | ¥10.400,00 | 141,40K |
| 2026-07-03 | ¥11.015,00 | -4,18 % | ¥10.875,00 | ¥11.015,00 | ¥10.345,00 | 211,70K |
| 2026-07-02 | ¥11.495,00 | -1,67 % | ¥11.400,00 | ¥11.830,00 | ¥11.350,00 | 250,50K |
| 2026-07-01 | ¥11.690,00 | +2,77 % | ¥11.505,00 | ¥11.835,00 | ¥11.360,00 | 296,80K |
| 2026-06-30 | ¥11.375,00 | +12,85 % | ¥11.140,00 | ¥11.490,00 | ¥11.010,00 | 402,70K |
| 2026-06-29 | ¥10.080,00 | -8,82 % | ¥11.095,00 | ¥11.230,00 | ¥9.750,00 | 325,50K |
| 2026-06-26 | ¥11.055,00 | +2,22 % | ¥10.665,00 | ¥11.130,00 | ¥10.595,00 | 305,20K |
| 2026-06-25 | ¥10.815,00 | +6,97 % | ¥10.240,00 | ¥10.930,00 | ¥10.120,00 | 397,50K |
| 2026-06-24 | ¥10.110,00 | -3,48 % | ¥10.175,00 | ¥10.700,00 | ¥9.895,00 | 301,70K |
| 2026-06-23 | ¥10.475,00 | +0,48 % | ¥10.265,00 | ¥10.790,00 | ¥10.125,00 | 428,50K |
| 2026-06-22 | ¥10.425,00 | +7,87 % | ¥9.768,00 | ¥10.590,00 | ¥9.671,00 | 282,50K |
| 2026-06-19 | ¥9.664,00 | -1,07 % | ¥10.230,00 | ¥10.280,00 | ¥9.521,00 | 316,10K |
| 2026-06-18 | ¥9.769,00 | +0,88 % | ¥9.698,00 | ¥9.982,00 | ¥9.626,00 | 167,70K |
| 2026-06-17 | ¥9.684,00 | +4,11 % | ¥9.152,00 | ¥9.874,00 | ¥9.039,00 | 269,50K |
| 2026-06-16 | ¥9.302,00 | +4,52 % | ¥9.100,00 | ¥9.470,00 | ¥9.052,00 | 242,00K |
| 2026-06-15 | ¥8.900,00 | +8,92 % | ¥8.496,00 | ¥8.900,00 | ¥8.350,00 | 145,80K |
| 2026-06-12 | ¥8.171,00 | +4,42 % | ¥8.300,00 | ¥8.395,00 | ¥8.114,00 | 150,90K |
| 2026-06-11 | ¥7.825,00 | -1,14 % | ¥7.700,00 | ¥7.902,00 | ¥7.563,00 | 146,00K |
| 2026-06-10 | ¥7.915,00 | -5,13 % | ¥8.300,00 | ¥8.300,00 | ¥7.744,00 | 295,60K |
| 2026-06-09 | ¥8.343,00 | -3,17 % | ¥8.712,00 | ¥8.712,00 | ¥8.223,00 | 305,10K |
| 2026-06-08 | ¥8.616,00 | -7,68 % | ¥8.583,00 | ¥8.873,00 | ¥8.563,00 | 138,30K |
| 2026-06-05 | ¥9.333,00 | +0,73 % | ¥9.044,00 | ¥9.415,00 | ¥8.893,00 | 150,90K |
| 2026-06-04 | ¥9.265,00 | +0,10 % | ¥9.106,00 | ¥9.398,00 | ¥9.060,00 | 168,20K |
| 2026-06-03 | ¥9.256,00 | +5,01 % | ¥9.057,00 | ¥9.432,00 | ¥8.975,00 | 215,80K |
| 2026-06-02 | ¥8.814,00 | -1,80 % | ¥8.826,00 | ¥9.130,00 | ¥8.533,00 | 143,70K |
| 2026-06-01 | ¥8.976,00 | -1,25 % | ¥8.940,00 | ¥9.078,00 | ¥8.608,00 | 145,10K |
| 2026-05-29 | ¥9.090,00 | -1,23 % | ¥9.353,00 | ¥9.353,00 | ¥8.952,00 | 151,00K |
| 2026-05-28 | ¥9.203,00 | -1,57 % | ¥9.232,00 | ¥9.412,00 | ¥9.051,00 | 158,40K |
| 2026-05-27 | ¥9.350,00 | +5,02 % | ¥9.499,00 | ¥9.770,00 | ¥9.076,00 | 285,20K |
| 2026-05-26 | ¥8.903,00 | -4,42 % | ¥9.265,00 | ¥9.265,00 | ¥8.789,00 | 148,60K |
| 2026-05-25 | ¥9.315,00 | +0,26 % | ¥9.421,00 | ¥9.440,00 | ¥9.236,00 | 83,60K |
| 2026-05-22 | ¥9.291,00 | -0,81 % | ¥9.370,00 | ¥9.515,00 | ¥9.261,00 | 72,70K |