Suncorporation 6736
TSE · Japan · Technologiedienstleistungen
¥9.070,00-1.090,00 (-10,73 %)
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 | ¥9.070,00 | -10,73 % | ¥10.030,00 | ¥10.050,00 | ¥9.060,00 | 59,90K |
| 2026-10-01 | ¥10.160,00 | +0,69 % | ¥10.150,00 | ¥10.400,00 | ¥10.020,00 | 44,30K |
| 2026-09-30 | ¥10.090,00 | +5,10 % | ¥9.750,00 | ¥10.130,00 | ¥9.630,00 | 36,30K |
| 2026-09-29 | ¥9.600,00 | -1,94 % | ¥9.740,00 | ¥9.920,00 | ¥9.530,00 | 25,90K |
| 2026-09-28 | ¥9.790,00 | -0,31 % | ¥9.900,00 | ¥9.980,00 | ¥9.640,00 | 23,80K |
| 2026-09-25 | ¥9.820,00 | -0,30 % | ¥9.850,00 | ¥9.990,00 | ¥9.720,00 | 18,40K |
| 2026-09-24 | ¥9.850,00 | +1,65 % | ¥9.730,00 | ¥9.990,00 | ¥9.650,00 | 49,10K |
| 2026-09-18 | ¥9.690,00 | -3,10 % | ¥10.040,00 | ¥10.180,00 | ¥9.660,00 | 52,80K |
| 2026-09-17 | ¥10.000,00 | +2,77 % | ¥9.830,00 | ¥10.500,00 | ¥9.830,00 | 51,70K |
| 2026-09-16 | ¥9.730,00 | -3,95 % | ¥10.130,00 | ¥10.160,00 | ¥9.320,00 | 49,00K |
| 2026-09-15 | ¥10.130,00 | -2,31 % | ¥10.320,00 | ¥10.360,00 | ¥9.810,00 | 60,90K |
| 2026-09-14 | ¥10.370,00 | +7,02 % | ¥9.590,00 | ¥10.390,00 | ¥9.590,00 | 40,90K |
| 2026-09-11 | ¥9.690,00 | +5,44 % | ¥9.040,00 | ¥9.800,00 | ¥9.040,00 | 37,20K |
| 2026-09-10 | ¥9.190,00 | -0,54 % | ¥9.180,00 | ¥9.350,00 | ¥9.140,00 | 25,10K |
| 2026-09-09 | ¥9.240,00 | +2,10 % | ¥9.150,00 | ¥9.250,00 | ¥9.000,00 | 18,70K |
| 2026-09-08 | ¥9.050,00 | -1,20 % | ¥9.100,00 | ¥9.330,00 | ¥8.930,00 | 20,90K |
| 2026-09-07 | ¥9.160,00 | +2,69 % | ¥9.070,00 | ¥9.240,00 | ¥8.940,00 | 25,00K |
| 2026-09-04 | ¥8.920,00 | -0,22 % | ¥9.040,00 | ¥9.340,00 | ¥8.920,00 | 24,60K |
| 2026-09-03 | ¥8.940,00 | +0,56 % | ¥8.850,00 | ¥9.190,00 | ¥8.650,00 | 34,10K |
| 2026-09-02 | ¥8.890,00 | -5,22 % | ¥9.350,00 | ¥9.800,00 | ¥8.590,00 | 68,80K |
| 2026-09-01 | ¥9.380,00 | +10,74 % | ¥8.580,00 | ¥9.380,00 | ¥8.460,00 | 65,20K |
| 2026-08-31 | ¥8.470,00 | -1,28 % | ¥8.360,00 | ¥8.580,00 | ¥8.280,00 | 26,00K |
| 2026-08-28 | ¥8.580,00 | +2,14 % | ¥8.410,00 | ¥8.650,00 | ¥8.410,00 | 33,10K |
| 2026-08-27 | ¥8.400,00 | +3,96 % | ¥8.180,00 | ¥8.430,00 | ¥8.120,00 | 26,70K |
| 2026-08-26 | ¥8.080,00 | -3,92 % | ¥8.340,00 | ¥8.390,00 | ¥8.060,00 | 33,80K |
| 2026-08-25 | ¥8.410,00 | +5,79 % | ¥7.950,00 | ¥8.450,00 | ¥7.900,00 | 69,40K |
| 2026-08-24 | ¥7.950,00 | +5,16 % | ¥7.800,00 | ¥8.060,00 | ¥7.700,00 | 40,00K |
| 2026-08-21 | ¥7.560,00 | -1,43 % | ¥7.700,00 | ¥8.170,00 | ¥7.490,00 | 85,20K |
| 2026-08-20 | ¥7.670,00 | +7,42 % | ¥7.430,00 | ¥7.830,00 | ¥7.240,00 | 93,40K |
| 2026-08-19 | ¥7.140,00 | -6,05 % | ¥7.740,00 | ¥7.750,00 | ¥7.120,00 | 91,50K |
| 2026-08-18 | ¥7.600,00 | -4,76 % | ¥8.020,00 | ¥8.040,00 | ¥7.590,00 | 105,10K |
| 2026-08-17 | ¥7.980,00 | -1,12 % | ¥8.080,00 | ¥8.180,00 | ¥7.950,00 | 114,00K |
| 2026-08-14 | ¥8.070,00 | -19,94 % | ¥8.880,00 | ¥8.880,00 | ¥7.960,00 | 347,70K |
| 2026-08-13 | ¥10.080,00 | +0,50 % | ¥10.010,00 | ¥10.720,00 | ¥9.690,00 | 37,40K |
| 2026-08-12 | ¥10.030,00 | -7,73 % | ¥10.390,00 | ¥10.670,00 | ¥9.850,00 | 26,50K |
| 2026-08-10 | ¥10.870,00 | +0,93 % | ¥10.750,00 | ¥11.000,00 | ¥10.670,00 | 22,20K |
| 2026-08-07 | ¥10.770,00 | -0,37 % | ¥10.700,00 | ¥10.980,00 | ¥10.300,00 | 29,70K |
| 2026-08-06 | ¥10.810,00 | +2,17 % | ¥10.280,00 | ¥11.150,00 | ¥10.280,00 | 37,40K |
| 2026-08-05 | ¥10.580,00 | -0,75 % | ¥10.360,00 | ¥11.350,00 | ¥10.360,00 | 51,40K |
| 2026-08-04 | ¥10.660,00 | +10,24 % | ¥9.800,00 | ¥10.690,00 | ¥9.650,00 | 22,20K |
| 2026-08-03 | ¥9.670,00 | -0,92 % | ¥9.760,00 | ¥9.870,00 | ¥9.580,00 | 17,00K |
| 2026-07-31 | ¥9.760,00 | +6,32 % | ¥9.580,00 | ¥9.960,00 | ¥9.300,00 | 18,90K |
| 2026-07-30 | ¥9.180,00 | +0,55 % | ¥9.110,00 | ¥9.220,00 | ¥8.950,00 | 18,90K |
| 2026-07-29 | ¥9.130,00 | -2,25 % | ¥9.470,00 | ¥9.620,00 | ¥8.920,00 | 15,80K |
| 2026-07-28 | ¥9.340,00 | -5,27 % | ¥9.710,00 | ¥9.710,00 | ¥9.120,00 | 29,20K |
| 2026-07-27 | ¥9.860,00 | +6,48 % | ¥9.140,00 | ¥10.120,00 | ¥9.140,00 | 21,50K |
| 2026-07-24 | ¥9.260,00 | +3,00 % | ¥9.000,00 | ¥9.260,00 | ¥8.870,00 | 12,10K |
| 2026-07-23 | ¥8.990,00 | 0,00 % | ¥8.830,00 | ¥9.210,00 | ¥8.800,00 | 15,60K |
| 2026-07-22 | ¥8.990,00 | -3,13 % | ¥9.280,00 | ¥9.280,00 | ¥8.890,00 | 15,20K |
| 2026-07-21 | ¥9.280,00 | +4,62 % | ¥9.000,00 | ¥9.460,00 | ¥9.000,00 | 24,60K |
| 2026-07-17 | ¥8.870,00 | -0,89 % | ¥9.090,00 | ¥9.100,00 | ¥8.740,00 | 11,60K |
| 2026-07-16 | ¥8.950,00 | -1,10 % | ¥9.050,00 | ¥9.200,00 | ¥8.850,00 | 18,20K |
| 2026-07-15 | ¥9.050,00 | -1,63 % | ¥9.200,00 | ¥9.200,00 | ¥8.780,00 | 25,80K |
| 2026-07-14 | ¥9.200,00 | -3,26 % | ¥9.550,00 | ¥9.690,00 | ¥8.720,00 | 30,50K |
| 2026-07-13 | ¥9.510,00 | -3,65 % | ¥9.960,00 | ¥9.980,00 | ¥9.390,00 | 20,50K |
| 2026-07-10 | ¥9.870,00 | -9,03 % | ¥10.850,00 | ¥10.850,00 | ¥9.860,00 | 36,10K |
| 2026-07-09 | ¥10.850,00 | +3,14 % | ¥10.610,00 | ¥10.940,00 | ¥10.470,00 | 22,60K |
| 2026-07-08 | ¥10.520,00 | -7,23 % | ¥11.040,00 | ¥11.410,00 | ¥10.280,00 | 62,20K |
| 2026-07-07 | ¥11.340,00 | +4,90 % | ¥10.950,00 | ¥12.850,00 | ¥10.950,00 | 126,90K |
| 2026-07-06 | ¥10.810,00 | +15,12 % | ¥9.390,00 | ¥10.880,00 | ¥9.390,00 | 108,90K |
| 2026-07-03 | ¥9.390,00 | -3,00 % | ¥9.540,00 | ¥9.600,00 | ¥9.290,00 | 29,10K |
| 2026-07-02 | ¥9.680,00 | +10,13 % | ¥8.800,00 | ¥9.680,00 | ¥8.800,00 | 36,60K |
| 2026-07-01 | ¥8.790,00 | +2,45 % | ¥8.580,00 | ¥8.860,00 | ¥8.520,00 | 21,20K |
| 2026-06-30 | ¥8.580,00 | -1,04 % | ¥8.820,00 | ¥8.820,00 | ¥8.420,00 | 20,70K |
| 2026-06-29 | ¥8.670,00 | -3,99 % | ¥9.030,00 | ¥9.110,00 | ¥8.570,00 | 30,70K |
| 2026-06-26 | ¥9.030,00 | +2,15 % | ¥9.000,00 | ¥9.150,00 | ¥9.000,00 | 28,10K |
| 2026-06-25 | ¥8.840,00 | +4,12 % | ¥8.600,00 | ¥8.930,00 | ¥8.600,00 | 13,90K |
| 2026-06-24 | ¥8.490,00 | -5,35 % | ¥8.820,00 | ¥9.150,00 | ¥8.490,00 | 31,20K |
| 2026-06-23 | ¥8.970,00 | -0,99 % | ¥9.150,00 | ¥9.200,00 | ¥8.890,00 | 14,10K |
| 2026-06-22 | ¥9.060,00 | +0,55 % | ¥9.100,00 | ¥9.240,00 | ¥9.000,00 | 15,20K |
| 2026-06-19 | ¥9.010,00 | -1,74 % | ¥9.200,00 | ¥9.200,00 | ¥9.010,00 | 22,20K |
| 2026-06-18 | ¥9.170,00 | +0,77 % | ¥9.250,00 | ¥9.290,00 | ¥9.030,00 | 18,60K |
| 2026-06-17 | ¥9.100,00 | 0,00 % | ¥9.250,00 | ¥9.250,00 | ¥9.030,00 | 15,50K |
| 2026-06-16 | ¥9.100,00 | -0,11 % | ¥9.250,00 | ¥9.250,00 | ¥8.910,00 | 15,90K |
| 2026-06-15 | ¥9.110,00 | +3,76 % | ¥9.170,00 | ¥9.170,00 | ¥8.980,00 | 14,30K |
| 2026-06-12 | ¥8.780,00 | +1,04 % | ¥8.840,00 | ¥8.890,00 | ¥8.630,00 | 16,30K |
| 2026-06-11 | ¥8.690,00 | -3,77 % | ¥8.880,00 | ¥9.060,00 | ¥8.680,00 | 26,70K |
| 2026-06-10 | ¥9.030,00 | +1,80 % | ¥8.970,00 | ¥9.270,00 | ¥8.950,00 | 38,30K |
| 2026-06-09 | ¥8.870,00 | +2,07 % | ¥8.690,00 | ¥8.910,00 | ¥8.650,00 | 13,60K |
| 2026-06-08 | ¥8.690,00 | +0,93 % | ¥8.600,00 | ¥8.730,00 | ¥8.380,00 | 22,90K |
| 2026-06-05 | ¥8.610,00 | -0,69 % | ¥8.670,00 | ¥8.760,00 | ¥8.500,00 | 17,10K |
| 2026-06-04 | ¥8.670,00 | -3,02 % | ¥9.090,00 | ¥9.090,00 | ¥8.600,00 | 25,00K |
| 2026-06-03 | ¥8.940,00 | -1,76 % | ¥9.250,00 | ¥9.250,00 | ¥8.920,00 | 16,10K |
| 2026-06-02 | ¥9.100,00 | -3,81 % | ¥9.500,00 | ¥9.500,00 | ¥8.950,00 | 42,20K |
| 2026-06-01 | ¥9.460,00 | +2,49 % | ¥9.230,00 | ¥9.460,00 | ¥9.210,00 | 25,20K |
| 2026-05-29 | ¥9.230,00 | 0,00 % | ¥9.230,00 | ¥9.320,00 | ¥9.090,00 | 44,00K |
| 2026-05-28 | ¥9.230,00 | +1,88 % | ¥9.100,00 | ¥9.240,00 | ¥9.020,00 | 36,40K |
| 2026-05-27 | ¥9.060,00 | -2,79 % | ¥9.320,00 | ¥9.320,00 | ¥9.030,00 | 25,90K |
| 2026-05-26 | ¥9.320,00 | +1,86 % | ¥9.160,00 | ¥9.590,00 | ¥9.050,00 | 47,40K |
| 2026-05-25 | ¥9.150,00 | -0,33 % | ¥9.330,00 | ¥9.340,00 | ¥8.990,00 | 20,20K |