Seiwa Electric Mfg. Co., Ltd. 6748
TSE · Japan · Produzierendes Gewerbe
¥779,00-6,00 (-0,76 %)
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 | ¥779,00 | -0,76 % | ¥780,00 | ¥784,00 | ¥776,00 | 22,20K |
| 2026-10-01 | ¥785,00 | +0,26 % | ¥783,00 | ¥787,00 | ¥778,00 | 15,40K |
| 2026-09-30 | ¥783,00 | +1,29 % | ¥775,00 | ¥784,00 | ¥774,00 | 7,70K |
| 2026-09-29 | ¥773,00 | -0,51 % | ¥775,00 | ¥781,00 | ¥769,00 | 4,40K |
| 2026-09-28 | ¥777,00 | -0,89 % | ¥784,00 | ¥786,00 | ¥774,00 | 6,80K |
| 2026-09-25 | ¥784,00 | +2,35 % | ¥763,00 | ¥788,00 | ¥763,00 | 13,90K |
| 2026-09-24 | ¥766,00 | +0,79 % | ¥760,00 | ¥768,00 | ¥760,00 | 6,50K |
| 2026-09-18 | ¥760,00 | +0,40 % | ¥757,00 | ¥766,00 | ¥754,00 | 12,10K |
| 2026-09-17 | ¥757,00 | 0,00 % | ¥759,00 | ¥759,00 | ¥750,00 | 21,40K |
| 2026-09-16 | ¥757,00 | +0,40 % | ¥750,00 | ¥757,00 | ¥750,00 | 8,40K |
| 2026-09-15 | ¥754,00 | +1,07 % | ¥746,00 | ¥757,00 | ¥742,00 | 5,00K |
| 2026-09-14 | ¥746,00 | +0,40 % | ¥741,00 | ¥747,00 | ¥735,00 | 11,20K |
| 2026-09-11 | ¥743,00 | -2,75 % | ¥753,00 | ¥756,00 | ¥741,00 | 16,90K |
| 2026-09-10 | ¥764,00 | -2,43 % | ¥767,00 | ¥767,00 | ¥758,00 | 34,40K |
| 2026-09-09 | ¥783,00 | +1,16 % | ¥776,00 | ¥786,00 | ¥776,00 | 4,40K |
| 2026-09-08 | ¥774,00 | -1,90 % | ¥789,00 | ¥789,00 | ¥774,00 | 15,50K |
| 2026-09-07 | ¥789,00 | +0,90 % | ¥785,00 | ¥790,00 | ¥781,00 | 10,40K |
| 2026-09-04 | ¥782,00 | +0,26 % | ¥781,00 | ¥788,00 | ¥779,00 | 11,30K |
| 2026-09-03 | ¥780,00 | +1,56 % | ¥765,00 | ¥781,00 | ¥765,00 | 5,90K |
| 2026-09-02 | ¥768,00 | -2,04 % | ¥771,00 | ¥777,00 | ¥764,00 | 20,10K |
| 2026-09-01 | ¥784,00 | -0,76 % | ¥790,00 | ¥790,00 | ¥780,00 | 12,90K |
| 2026-08-31 | ¥790,00 | -0,63 % | ¥796,00 | ¥796,00 | ¥786,00 | 5,20K |
| 2026-08-28 | ¥795,00 | +0,51 % | ¥793,00 | ¥796,00 | ¥791,00 | 4,70K |
| 2026-08-27 | ¥791,00 | +0,76 % | ¥791,00 | ¥795,00 | ¥784,00 | 19,10K |
| 2026-08-26 | ¥785,00 | +0,77 % | ¥782,00 | ¥787,00 | ¥779,00 | 9,80K |
| 2026-08-25 | ¥779,00 | +0,26 % | ¥776,00 | ¥782,00 | ¥761,00 | 22,80K |
| 2026-08-24 | ¥777,00 | -1,15 % | ¥783,00 | ¥790,00 | ¥777,00 | 23,60K |
| 2026-08-21 | ¥786,00 | -0,76 % | ¥789,00 | ¥791,00 | ¥786,00 | 4,50K |
| 2026-08-20 | ¥792,00 | +0,25 % | ¥780,00 | ¥794,00 | ¥780,00 | 11,00K |
| 2026-08-19 | ¥790,00 | -0,63 % | ¥796,00 | ¥796,00 | ¥775,00 | 30,60K |
| 2026-08-18 | ¥795,00 | -1,00 % | ¥800,00 | ¥804,00 | ¥793,00 | 10,50K |
| 2026-08-17 | ¥803,00 | +0,75 % | ¥798,00 | ¥803,00 | ¥795,00 | 39,50K |
| 2026-08-14 | ¥797,00 | +0,25 % | ¥795,00 | ¥798,00 | ¥780,00 | 21,70K |
| 2026-08-13 | ¥795,00 | +4,33 % | ¥792,00 | ¥809,00 | ¥774,00 | 113,20K |
| 2026-08-12 | ¥762,00 | +1,06 % | ¥754,00 | ¥763,00 | ¥742,00 | 52,40K |
| 2026-08-10 | ¥754,00 | 0,00 % | ¥753,00 | ¥754,00 | ¥723,00 | 66,60K |
| 2026-08-07 | ¥754,00 | +1,34 % | ¥748,00 | ¥754,00 | ¥735,00 | 13,00K |
| 2026-08-06 | ¥744,00 | +0,13 % | ¥743,00 | ¥750,00 | ¥743,00 | 6,70K |
| 2026-08-05 | ¥743,00 | +2,20 % | ¥731,00 | ¥745,00 | ¥725,00 | 15,80K |
| 2026-08-04 | ¥727,00 | 0,00 % | ¥732,00 | ¥732,00 | ¥720,00 | 6,50K |
| 2026-08-03 | ¥727,00 | 0,00 % | ¥727,00 | ¥733,00 | ¥718,00 | 13,10K |
| 2026-07-31 | ¥727,00 | +1,39 % | ¥720,00 | ¥734,00 | ¥718,00 | 6,90K |
| 2026-07-30 | ¥717,00 | +0,28 % | ¥715,00 | ¥723,00 | ¥715,00 | 5,30K |
| 2026-07-29 | ¥715,00 | -1,24 % | ¥725,00 | ¥725,00 | ¥715,00 | 6,00K |
| 2026-07-28 | ¥724,00 | -3,85 % | ¥754,00 | ¥754,00 | ¥724,00 | 7,30K |
| 2026-07-27 | ¥753,00 | +2,73 % | ¥738,00 | ¥753,00 | ¥733,00 | 10,10K |
| 2026-07-24 | ¥733,00 | -1,48 % | ¥739,00 | ¥739,00 | ¥731,00 | 9,90K |
| 2026-07-23 | ¥744,00 | +0,95 % | ¥737,00 | ¥744,00 | ¥731,00 | 11,30K |
| 2026-07-22 | ¥737,00 | +1,80 % | ¥726,00 | ¥738,00 | ¥721,00 | 15,90K |
| 2026-07-21 | ¥724,00 | +2,84 % | ¥704,00 | ¥731,00 | ¥704,00 | 26,00K |
| 2026-07-17 | ¥704,00 | -2,76 % | ¥716,00 | ¥722,00 | ¥693,00 | 45,70K |
| 2026-07-16 | ¥724,00 | +0,14 % | ¥728,00 | ¥728,00 | ¥721,00 | 3,50K |
| 2026-07-15 | ¥723,00 | +1,54 % | ¥719,00 | ¥725,00 | ¥716,00 | 5,80K |
| 2026-07-14 | ¥712,00 | -0,56 % | ¥708,00 | ¥720,00 | ¥708,00 | 12,60K |
| 2026-07-13 | ¥716,00 | -0,56 % | ¥728,00 | ¥732,00 | ¥713,00 | 11,40K |
| 2026-07-10 | ¥720,00 | -0,83 % | ¥723,00 | ¥735,00 | ¥711,00 | 13,00K |
| 2026-07-09 | ¥726,00 | +2,54 % | ¥716,00 | ¥726,00 | ¥710,00 | 7,50K |
| 2026-07-08 | ¥708,00 | -1,67 % | ¥710,00 | ¥726,00 | ¥706,00 | 21,50K |
| 2026-07-07 | ¥720,00 | -1,50 % | ¥734,00 | ¥735,00 | ¥720,00 | 8,40K |
| 2026-07-06 | ¥731,00 | +0,83 % | ¥721,00 | ¥735,00 | ¥721,00 | 9,60K |
| 2026-07-03 | ¥725,00 | 0,00 % | ¥719,00 | ¥728,00 | ¥714,00 | 7,40K |
| 2026-07-02 | ¥725,00 | +3,42 % | ¥704,00 | ¥729,00 | ¥704,00 | 14,40K |
| 2026-07-01 | ¥701,00 | +0,29 % | ¥700,00 | ¥709,00 | ¥699,00 | 8,10K |
| 2026-06-30 | ¥699,00 | -0,57 % | ¥705,00 | ¥708,00 | ¥683,00 | 16,60K |
| 2026-06-29 | ¥703,00 | -0,99 % | ¥701,00 | ¥710,00 | ¥701,00 | 10,70K |
| 2026-06-26 | ¥710,00 | +2,16 % | ¥695,00 | ¥711,00 | ¥695,00 | 19,00K |
| 2026-06-25 | ¥695,00 | -0,71 % | ¥700,00 | ¥703,00 | ¥682,00 | 20,10K |
| 2026-06-24 | ¥700,00 | +0,29 % | ¥693,00 | ¥706,00 | ¥693,00 | 7,70K |
| 2026-06-23 | ¥698,00 | -2,10 % | ¥713,00 | ¥713,00 | ¥698,00 | 8,20K |
| 2026-06-22 | ¥713,00 | +1,28 % | ¥704,00 | ¥716,00 | ¥704,00 | 6,00K |
| 2026-06-19 | ¥704,00 | -0,14 % | ¥703,00 | ¥710,00 | ¥703,00 | 9,00K |
| 2026-06-18 | ¥705,00 | +0,14 % | ¥704,00 | ¥705,00 | ¥697,00 | 8,80K |
| 2026-06-17 | ¥704,00 | +2,77 % | ¥688,00 | ¥704,00 | ¥687,00 | 20,60K |
| 2026-06-16 | ¥685,00 | -1,15 % | ¥693,00 | ¥693,00 | ¥684,00 | 6,30K |
| 2026-06-15 | ¥693,00 | +1,76 % | ¥683,00 | ¥696,00 | ¥677,00 | 22,80K |
| 2026-06-12 | ¥681,00 | +0,74 % | ¥683,00 | ¥689,00 | ¥678,00 | 13,30K |
| 2026-06-11 | ¥676,00 | -1,74 % | ¥687,00 | ¥687,00 | ¥667,00 | 50,30K |
| 2026-06-10 | ¥688,00 | -1,29 % | ¥689,00 | ¥699,00 | ¥680,00 | 52,20K |
| 2026-06-09 | ¥697,00 | +0,29 % | ¥700,00 | ¥705,00 | ¥690,00 | 16,80K |
| 2026-06-08 | ¥695,00 | -4,40 % | ¥717,00 | ¥718,00 | ¥688,00 | 48,00K |
| 2026-06-05 | ¥727,00 | +0,97 % | ¥719,00 | ¥728,00 | ¥718,00 | 26,90K |
| 2026-06-04 | ¥720,00 | +1,55 % | ¥715,00 | ¥724,00 | ¥703,00 | 23,10K |
| 2026-06-03 | ¥709,00 | -0,28 % | ¥714,00 | ¥729,00 | ¥709,00 | 45,10K |
| 2026-06-02 | ¥711,00 | -2,74 % | ¥730,00 | ¥730,00 | ¥700,00 | 77,90K |
| 2026-06-01 | ¥731,00 | -0,95 % | ¥739,00 | ¥742,00 | ¥730,00 | 18,00K |
| 2026-05-29 | ¥738,00 | +0,27 % | ¥734,00 | ¥742,00 | ¥730,00 | 16,80K |
| 2026-05-28 | ¥736,00 | +0,27 % | ¥735,00 | ¥738,00 | ¥729,00 | 14,80K |
| 2026-05-27 | ¥734,00 | +0,14 % | ¥738,00 | ¥739,00 | ¥730,00 | 10,10K |
| 2026-05-26 | ¥733,00 | +0,41 % | ¥730,00 | ¥736,00 | ¥722,00 | 12,10K |
| 2026-05-25 | ¥730,00 | -0,27 % | ¥732,00 | ¥740,00 | ¥728,00 | 19,90K |