SMK Corporation 6798
TSE · Japan · Elektronische Technologie
¥3.290,00-65,00 (-1,94 %)
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 | ¥3.290,00 | -1,94 % | ¥3.285,00 | ¥3.330,00 | ¥3.285,00 | 11,90K |
| 2026-10-01 | ¥3.355,00 | +0,60 % | ¥3.305,00 | ¥3.355,00 | ¥3.285,00 | 7,20K |
| 2026-09-30 | ¥3.335,00 | +1,52 % | ¥3.260,00 | ¥3.355,00 | ¥3.255,00 | 8,20K |
| 2026-09-29 | ¥3.285,00 | -2,23 % | ¥3.260,00 | ¥3.320,00 | ¥3.250,00 | 17,50K |
| 2026-09-28 | ¥3.360,00 | -0,30 % | ¥3.370,00 | ¥3.435,00 | ¥3.335,00 | 12,40K |
| 2026-09-25 | ¥3.370,00 | 0,00 % | ¥3.370,00 | ¥3.410,00 | ¥3.345,00 | 10,20K |
| 2026-09-24 | ¥3.370,00 | +1,05 % | ¥3.295,00 | ¥3.395,00 | ¥3.295,00 | 15,10K |
| 2026-09-18 | ¥3.335,00 | +0,30 % | ¥3.375,00 | ¥3.375,00 | ¥3.250,00 | 16,60K |
| 2026-09-17 | ¥3.325,00 | +0,15 % | ¥3.280,00 | ¥3.340,00 | ¥3.280,00 | 8,80K |
| 2026-09-16 | ¥3.320,00 | +2,31 % | ¥3.235,00 | ¥3.320,00 | ¥3.235,00 | 7,00K |
| 2026-09-15 | ¥3.245,00 | +0,62 % | ¥3.205,00 | ¥3.265,00 | ¥3.160,00 | 10,90K |
| 2026-09-14 | ¥3.225,00 | +1,10 % | ¥3.160,00 | ¥3.250,00 | ¥3.150,00 | 26,10K |
| 2026-09-11 | ¥3.190,00 | -0,16 % | ¥3.125,00 | ¥3.205,00 | ¥3.110,00 | 11,10K |
| 2026-09-10 | ¥3.195,00 | +0,31 % | ¥3.160,00 | ¥3.215,00 | ¥3.150,00 | 6,10K |
| 2026-09-09 | ¥3.185,00 | -1,09 % | ¥3.210,00 | ¥3.235,00 | ¥3.180,00 | 11,40K |
| 2026-09-08 | ¥3.220,00 | -2,72 % | ¥3.270,00 | ¥3.290,00 | ¥3.180,00 | 25,80K |
| 2026-09-07 | ¥3.310,00 | 0,00 % | ¥3.300,00 | ¥3.340,00 | ¥3.280,00 | 8,10K |
| 2026-09-04 | ¥3.310,00 | +0,30 % | ¥3.290,00 | ¥3.345,00 | ¥3.290,00 | 8,70K |
| 2026-09-03 | ¥3.300,00 | +0,30 % | ¥3.360,00 | ¥3.360,00 | ¥3.270,00 | 12,20K |
| 2026-09-02 | ¥3.290,00 | -3,09 % | ¥3.335,00 | ¥3.350,00 | ¥3.285,00 | 16,60K |
| 2026-09-01 | ¥3.395,00 | -0,88 % | ¥3.395,00 | ¥3.445,00 | ¥3.395,00 | 9,30K |
| 2026-08-31 | ¥3.425,00 | +2,09 % | ¥3.285,00 | ¥3.450,00 | ¥3.285,00 | 11,80K |
| 2026-08-28 | ¥3.355,00 | -0,15 % | ¥3.335,00 | ¥3.370,00 | ¥3.335,00 | 9,20K |
| 2026-08-27 | ¥3.360,00 | +0,75 % | ¥3.320,00 | ¥3.380,00 | ¥3.300,00 | 7,30K |
| 2026-08-26 | ¥3.335,00 | +1,06 % | ¥3.270,00 | ¥3.350,00 | ¥3.270,00 | 7,20K |
| 2026-08-25 | ¥3.300,00 | +1,07 % | ¥3.240,00 | ¥3.325,00 | ¥3.205,00 | 15,30K |
| 2026-08-24 | ¥3.265,00 | -0,61 % | ¥3.285,00 | ¥3.300,00 | ¥3.260,00 | 7,80K |
| 2026-08-21 | ¥3.285,00 | -1,05 % | ¥3.320,00 | ¥3.320,00 | ¥3.250,00 | 5,90K |
| 2026-08-20 | ¥3.320,00 | +0,30 % | ¥3.265,00 | ¥3.320,00 | ¥3.250,00 | 8,10K |
| 2026-08-19 | ¥3.310,00 | -2,79 % | ¥3.370,00 | ¥3.370,00 | ¥3.250,00 | 13,30K |
| 2026-08-18 | ¥3.405,00 | -2,01 % | ¥3.485,00 | ¥3.515,00 | ¥3.405,00 | 9,80K |
| 2026-08-17 | ¥3.475,00 | -1,97 % | ¥3.545,00 | ¥3.545,00 | ¥3.470,00 | 15,90K |
| 2026-08-14 | ¥3.545,00 | +2,90 % | ¥3.410,00 | ¥3.545,00 | ¥3.410,00 | 13,70K |
| 2026-08-13 | ¥3.445,00 | +3,92 % | ¥3.285,00 | ¥3.445,00 | ¥3.285,00 | 17,90K |
| 2026-08-12 | ¥3.315,00 | +1,22 % | ¥3.275,00 | ¥3.315,00 | ¥3.255,00 | 11,50K |
| 2026-08-10 | ¥3.275,00 | +1,87 % | ¥3.180,00 | ¥3.325,00 | ¥3.180,00 | 13,20K |
| 2026-08-07 | ¥3.215,00 | 0,00 % | ¥3.215,00 | ¥3.240,00 | ¥3.195,00 | 11,90K |
| 2026-08-06 | ¥3.215,00 | +2,06 % | ¥3.145,00 | ¥3.235,00 | ¥3.145,00 | 17,60K |
| 2026-08-05 | ¥3.150,00 | +2,11 % | ¥3.150,00 | ¥3.190,00 | ¥3.110,00 | 21,90K |
| 2026-08-04 | ¥3.085,00 | +0,49 % | ¥3.055,00 | ¥3.125,00 | ¥3.055,00 | 17,70K |
| 2026-08-03 | ¥3.070,00 | +0,33 % | ¥3.025,00 | ¥3.100,00 | ¥3.000,00 | 18,40K |
| 2026-07-31 | ¥3.060,00 | -1,13 % | ¥3.155,00 | ¥3.160,00 | ¥3.060,00 | 20,40K |
| 2026-07-30 | ¥3.095,00 | +2,82 % | ¥3.005,00 | ¥3.115,00 | ¥2.977,00 | 34,20K |
| 2026-07-29 | ¥3.010,00 | +0,33 % | ¥3.005,00 | ¥3.150,00 | ¥2.948,00 | 43,60K |
| 2026-07-28 | ¥3.000,00 | -3,38 % | ¥3.035,00 | ¥3.165,00 | ¥2.880,00 | 70,40K |
| 2026-07-27 | ¥3.105,00 | +3,78 % | ¥3.035,00 | ¥3.130,00 | ¥2.982,00 | 26,10K |
| 2026-07-24 | ¥2.992,00 | -0,93 % | ¥2.989,00 | ¥3.000,00 | ¥2.922,00 | 28,80K |
| 2026-07-23 | ¥3.020,00 | +1,34 % | ¥2.980,00 | ¥3.025,00 | ¥2.975,00 | 7,90K |
| 2026-07-22 | ¥2.980,00 | +0,57 % | ¥3.015,00 | ¥3.030,00 | ¥2.963,00 | 11,80K |
| 2026-07-21 | ¥2.963,00 | +1,26 % | ¥2.967,00 | ¥2.990,00 | ¥2.918,00 | 9,00K |
| 2026-07-17 | ¥2.926,00 | -1,42 % | ¥2.939,00 | ¥2.968,00 | ¥2.870,00 | 19,60K |
| 2026-07-16 | ¥2.968,00 | +0,58 % | ¥2.935,00 | ¥3.005,00 | ¥2.935,00 | 9,00K |
| 2026-07-15 | ¥2.951,00 | -0,03 % | ¥2.952,00 | ¥2.990,00 | ¥2.947,00 | 7,80K |
| 2026-07-14 | ¥2.952,00 | +1,17 % | ¥2.918,00 | ¥2.987,00 | ¥2.898,00 | 12,40K |
| 2026-07-13 | ¥2.918,00 | -0,78 % | ¥2.924,00 | ¥2.970,00 | ¥2.900,00 | 12,90K |
| 2026-07-10 | ¥2.941,00 | +0,38 % | ¥2.980,00 | ¥3.030,00 | ¥2.941,00 | 15,40K |
| 2026-07-09 | ¥2.930,00 | +0,55 % | ¥2.934,00 | ¥2.970,00 | ¥2.928,00 | 7,90K |
| 2026-07-08 | ¥2.914,00 | -0,27 % | ¥2.922,00 | ¥2.950,00 | ¥2.898,00 | 12,00K |
| 2026-07-07 | ¥2.922,00 | -2,40 % | ¥3.000,00 | ¥3.010,00 | ¥2.912,00 | 23,70K |
| 2026-07-06 | ¥2.994,00 | -5,70 % | ¥3.155,00 | ¥3.155,00 | ¥2.978,00 | 45,50K |
| 2026-07-03 | ¥3.175,00 | -0,78 % | ¥3.130,00 | ¥3.175,00 | ¥3.110,00 | 13,80K |
| 2026-07-02 | ¥3.200,00 | +2,07 % | ¥3.130,00 | ¥3.210,00 | ¥3.085,00 | 20,20K |
| 2026-07-01 | ¥3.135,00 | -0,16 % | ¥3.180,00 | ¥3.185,00 | ¥3.090,00 | 13,90K |
| 2026-06-30 | ¥3.140,00 | -0,48 % | ¥3.170,00 | ¥3.195,00 | ¥3.085,00 | 11,60K |
| 2026-06-29 | ¥3.155,00 | 0,00 % | ¥3.215,00 | ¥3.220,00 | ¥3.110,00 | 12,20K |
| 2026-06-26 | ¥3.155,00 | -1,71 % | ¥3.210,00 | ¥3.210,00 | ¥3.085,00 | 9,00K |
| 2026-06-25 | ¥3.210,00 | +1,74 % | ¥3.200,00 | ¥3.220,00 | ¥3.120,00 | 18,20K |
| 2026-06-24 | ¥3.155,00 | +1,28 % | ¥3.115,00 | ¥3.205,00 | ¥3.095,00 | 16,30K |
| 2026-06-23 | ¥3.115,00 | +0,97 % | ¥3.155,00 | ¥3.355,00 | ¥3.115,00 | 36,10K |
| 2026-06-22 | ¥3.085,00 | -1,91 % | ¥3.150,00 | ¥3.230,00 | ¥3.070,00 | 29,00K |
| 2026-06-19 | ¥3.145,00 | -3,08 % | ¥3.225,00 | ¥3.225,00 | ¥3.145,00 | 15,50K |
| 2026-06-18 | ¥3.245,00 | +1,25 % | ¥3.205,00 | ¥3.250,00 | ¥3.175,00 | 7,10K |
| 2026-06-17 | ¥3.205,00 | +0,47 % | ¥3.210,00 | ¥3.280,00 | ¥3.170,00 | 13,50K |
| 2026-06-16 | ¥3.190,00 | -5,20 % | ¥3.340,00 | ¥3.370,00 | ¥3.140,00 | 65,30K |
| 2026-06-15 | ¥3.365,00 | +2,12 % | ¥3.330,00 | ¥3.410,00 | ¥3.330,00 | 3,10K |
| 2026-06-12 | ¥3.295,00 | +0,92 % | ¥3.335,00 | ¥3.360,00 | ¥3.295,00 | 7,80K |
| 2026-06-11 | ¥3.265,00 | -3,69 % | ¥3.340,00 | ¥3.340,00 | ¥3.175,00 | 22,20K |
| 2026-06-10 | ¥3.390,00 | -3,14 % | ¥3.435,00 | ¥3.470,00 | ¥3.365,00 | 13,60K |
| 2026-06-09 | ¥3.500,00 | +1,45 % | ¥3.495,00 | ¥3.500,00 | ¥3.425,00 | 12,60K |
| 2026-06-08 | ¥3.450,00 | -3,09 % | ¥3.420,00 | ¥3.500,00 | ¥3.390,00 | 31,00K |
| 2026-06-05 | ¥3.560,00 | -0,28 % | ¥3.530,00 | ¥3.600,00 | ¥3.530,00 | 6,70K |
| 2026-06-04 | ¥3.570,00 | -0,28 % | ¥3.520,00 | ¥3.580,00 | ¥3.500,00 | 6,00K |
| 2026-06-03 | ¥3.580,00 | +2,73 % | ¥3.515,00 | ¥3.590,00 | ¥3.485,00 | 7,30K |
| 2026-06-02 | ¥3.485,00 | -0,99 % | ¥3.510,00 | ¥3.535,00 | ¥3.400,00 | 20,40K |
| 2026-06-01 | ¥3.520,00 | -1,26 % | ¥3.565,00 | ¥3.565,00 | ¥3.485,00 | 9,80K |
| 2026-05-29 | ¥3.565,00 | +0,99 % | ¥3.560,00 | ¥3.620,00 | ¥3.490,00 | 6,60K |
| 2026-05-28 | ¥3.530,00 | -0,42 % | ¥3.485,00 | ¥3.550,00 | ¥3.485,00 | 8,90K |
| 2026-05-27 | ¥3.545,00 | +1,14 % | ¥3.505,00 | ¥3.570,00 | ¥3.480,00 | 9,90K |
| 2026-05-26 | ¥3.505,00 | -0,43 % | ¥3.525,00 | ¥3.525,00 | ¥3.455,00 | 10,20K |
| 2026-05-25 | ¥3.520,00 | -1,12 % | ¥3.620,00 | ¥3.620,00 | ¥3.490,00 | 17,60K |