Sumida Corporation 6817
TSE · Japan · Elektronische Technologie
¥1.275,00-8,00 (-0,62 %)
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 | ¥1.280,00 | -0,23 % | ¥1.283,00 | ¥1.303,00 | ¥1.275,00 | 151,10K |
| 2026-10-01 | ¥1.283,00 | +2,48 % | ¥1.257,00 | ¥1.287,00 | ¥1.257,00 | 201,90K |
| 2026-09-30 | ¥1.252,00 | +2,20 % | ¥1.244,00 | ¥1.256,00 | ¥1.234,00 | 217,60K |
| 2026-09-29 | ¥1.225,00 | -0,65 % | ¥1.220,00 | ¥1.236,00 | ¥1.219,00 | 98,50K |
| 2026-09-28 | ¥1.233,00 | +0,57 % | ¥1.236,00 | ¥1.254,00 | ¥1.227,00 | 168,50K |
| 2026-09-25 | ¥1.226,00 | -0,89 % | ¥1.242,00 | ¥1.242,00 | ¥1.221,00 | 103,80K |
| 2026-09-24 | ¥1.237,00 | +0,24 % | ¥1.240,00 | ¥1.253,00 | ¥1.235,00 | 142,40K |
| 2026-09-18 | ¥1.234,00 | -0,40 % | ¥1.242,00 | ¥1.251,00 | ¥1.227,00 | 173,00K |
| 2026-09-17 | ¥1.239,00 | +1,89 % | ¥1.220,00 | ¥1.240,00 | ¥1.217,00 | 158,00K |
| 2026-09-16 | ¥1.216,00 | +1,67 % | ¥1.202,00 | ¥1.216,00 | ¥1.199,00 | 100,00K |
| 2026-09-15 | ¥1.196,00 | -0,08 % | ¥1.186,00 | ¥1.205,00 | ¥1.184,00 | 83,10K |
| 2026-09-14 | ¥1.197,00 | -0,25 % | ¥1.186,00 | ¥1.203,00 | ¥1.176,00 | 178,50K |
| 2026-09-11 | ¥1.200,00 | +1,27 % | ¥1.157,00 | ¥1.200,00 | ¥1.157,00 | 311,50K |
| 2026-09-10 | ¥1.185,00 | +0,59 % | ¥1.180,00 | ¥1.190,00 | ¥1.171,00 | 122,70K |
| 2026-09-09 | ¥1.178,00 | +0,68 % | ¥1.173,00 | ¥1.187,00 | ¥1.162,00 | 124,50K |
| 2026-09-08 | ¥1.170,00 | -4,33 % | ¥1.209,00 | ¥1.212,00 | ¥1.170,00 | 171,50K |
| 2026-09-07 | ¥1.223,00 | +1,75 % | ¥1.209,00 | ¥1.229,00 | ¥1.207,00 | 153,40K |
| 2026-09-04 | ¥1.202,00 | +1,86 % | ¥1.180,00 | ¥1.208,00 | ¥1.175,00 | 159,60K |
| 2026-09-03 | ¥1.180,00 | -1,34 % | ¥1.207,00 | ¥1.212,00 | ¥1.176,00 | 180,90K |
| 2026-09-02 | ¥1.196,00 | -1,40 % | ¥1.199,00 | ¥1.212,00 | ¥1.196,00 | 193,00K |
| 2026-09-01 | ¥1.213,00 | -0,33 % | ¥1.218,00 | ¥1.225,00 | ¥1.204,00 | 202,70K |
| 2026-08-31 | ¥1.217,00 | +0,75 % | ¥1.190,00 | ¥1.220,00 | ¥1.186,00 | 180,20K |
| 2026-08-28 | ¥1.208,00 | -1,15 % | ¥1.219,00 | ¥1.229,00 | ¥1.208,00 | 148,00K |
| 2026-08-27 | ¥1.222,00 | +0,33 % | ¥1.237,00 | ¥1.241,00 | ¥1.211,00 | 171,30K |
| 2026-08-26 | ¥1.218,00 | -0,98 % | ¥1.232,00 | ¥1.236,00 | ¥1.217,00 | 178,10K |
| 2026-08-25 | ¥1.230,00 | +0,24 % | ¥1.225,00 | ¥1.235,00 | ¥1.221,00 | 117,90K |
| 2026-08-24 | ¥1.227,00 | -1,05 % | ¥1.239,00 | ¥1.257,00 | ¥1.227,00 | 160,60K |
| 2026-08-21 | ¥1.240,00 | +0,57 % | ¥1.230,00 | ¥1.242,00 | ¥1.213,00 | 187,20K |
| 2026-08-20 | ¥1.233,00 | +2,24 % | ¥1.206,00 | ¥1.243,00 | ¥1.203,00 | 241,00K |
| 2026-08-19 | ¥1.206,00 | -4,51 % | ¥1.238,00 | ¥1.238,00 | ¥1.196,00 | 330,00K |
| 2026-08-18 | ¥1.263,00 | -0,47 % | ¥1.275,00 | ¥1.288,00 | ¥1.260,00 | 194,30K |
| 2026-08-17 | ¥1.269,00 | +0,16 % | ¥1.258,00 | ¥1.277,00 | ¥1.250,00 | 151,90K |
| 2026-08-14 | ¥1.267,00 | +0,48 % | ¥1.261,00 | ¥1.283,00 | ¥1.255,00 | 190,90K |
| 2026-08-13 | ¥1.261,00 | +2,35 % | ¥1.245,00 | ¥1.268,00 | ¥1.244,00 | 232,60K |
| 2026-08-12 | ¥1.232,00 | +1,99 % | ¥1.217,00 | ¥1.240,00 | ¥1.217,00 | 251,30K |
| 2026-08-10 | ¥1.208,00 | +0,50 % | ¥1.200,00 | ¥1.215,00 | ¥1.194,00 | 316,40K |
| 2026-08-07 | ¥1.202,00 | +1,69 % | ¥1.191,00 | ¥1.212,00 | ¥1.176,00 | 355,30K |
| 2026-08-06 | ¥1.182,00 | -0,25 % | ¥1.170,00 | ¥1.192,00 | ¥1.154,00 | 278,30K |
| 2026-08-05 | ¥1.185,00 | +4,13 % | ¥1.151,00 | ¥1.187,00 | ¥1.137,00 | 382,20K |
| 2026-08-04 | ¥1.138,00 | -0,44 % | ¥1.146,00 | ¥1.159,00 | ¥1.121,00 | 471,20K |
| 2026-08-03 | ¥1.143,00 | -11,53 % | ¥1.210,00 | ¥1.216,00 | ¥1.143,00 | 862,70K |
| 2026-07-31 | ¥1.292,00 | +1,97 % | ¥1.330,00 | ¥1.336,00 | ¥1.273,00 | 433,00K |
| 2026-07-30 | ¥1.267,00 | +0,48 % | ¥1.263,00 | ¥1.289,00 | ¥1.245,00 | 347,90K |
| 2026-07-29 | ¥1.261,00 | -3,07 % | ¥1.308,00 | ¥1.311,00 | ¥1.229,00 | 495,70K |
| 2026-07-28 | ¥1.301,00 | -3,63 % | ¥1.325,00 | ¥1.346,00 | ¥1.280,00 | 478,00K |
| 2026-07-27 | ¥1.350,00 | +1,12 % | ¥1.346,00 | ¥1.357,00 | ¥1.324,00 | 203,60K |
| 2026-07-24 | ¥1.335,00 | -1,11 % | ¥1.350,00 | ¥1.358,00 | ¥1.323,00 | 223,50K |
| 2026-07-23 | ¥1.350,00 | +1,73 % | ¥1.347,00 | ¥1.354,00 | ¥1.317,00 | 200,40K |
| 2026-07-22 | ¥1.327,00 | +0,99 % | ¥1.342,00 | ¥1.352,00 | ¥1.324,00 | 236,90K |
| 2026-07-21 | ¥1.314,00 | +1,94 % | ¥1.312,00 | ¥1.316,00 | ¥1.276,00 | 239,50K |
| 2026-07-17 | ¥1.289,00 | -3,16 % | ¥1.317,00 | ¥1.334,00 | ¥1.258,00 | 501,60K |
| 2026-07-16 | ¥1.331,00 | -1,77 % | ¥1.325,00 | ¥1.342,00 | ¥1.321,00 | 245,80K |
| 2026-07-15 | ¥1.355,00 | +1,42 % | ¥1.340,00 | ¥1.355,00 | ¥1.337,00 | 155,40K |
| 2026-07-14 | ¥1.336,00 | +0,15 % | ¥1.335,00 | ¥1.341,00 | ¥1.310,00 | 173,10K |
| 2026-07-13 | ¥1.334,00 | -2,41 % | ¥1.367,00 | ¥1.385,00 | ¥1.325,00 | 324,60K |
| 2026-07-10 | ¥1.367,00 | +1,26 % | ¥1.377,00 | ¥1.389,00 | ¥1.360,00 | 207,30K |
| 2026-07-09 | ¥1.350,00 | +0,67 % | ¥1.367,00 | ¥1.368,00 | ¥1.331,00 | 214,70K |
| 2026-07-08 | ¥1.341,00 | -2,40 % | ¥1.344,00 | ¥1.376,00 | ¥1.338,00 | 286,70K |
| 2026-07-07 | ¥1.374,00 | -3,71 % | ¥1.450,00 | ¥1.459,00 | ¥1.374,00 | 353,00K |
| 2026-07-06 | ¥1.427,00 | -1,59 % | ¥1.441,00 | ¥1.452,00 | ¥1.397,00 | 260,90K |
| 2026-07-03 | ¥1.450,00 | +2,04 % | ¥1.399,00 | ¥1.450,00 | ¥1.379,00 | 279,10K |
| 2026-07-02 | ¥1.421,00 | +0,07 % | ¥1.390,00 | ¥1.438,00 | ¥1.375,00 | 287,90K |
| 2026-07-01 | ¥1.420,00 | +3,73 % | ¥1.369,00 | ¥1.422,00 | ¥1.369,00 | 288,90K |
| 2026-06-30 | ¥1.369,00 | -2,14 % | ¥1.420,00 | ¥1.420,00 | ¥1.366,00 | 284,70K |
| 2026-06-29 | ¥1.399,00 | -1,06 % | ¥1.384,00 | ¥1.399,00 | ¥1.342,00 | 351,00K |
| 2026-06-26 | ¥1.414,00 | -1,12 % | ¥1.428,00 | ¥1.445,00 | ¥1.380,00 | 325,10K |
| 2026-06-25 | ¥1.430,00 | +2,51 % | ¥1.417,00 | ¥1.454,00 | ¥1.403,00 | 260,30K |
| 2026-06-24 | ¥1.395,00 | +0,07 % | ¥1.381,00 | ¥1.424,00 | ¥1.367,00 | 217,00K |
| 2026-06-23 | ¥1.394,00 | -2,92 % | ¥1.440,00 | ¥1.461,00 | ¥1.394,00 | 243,60K |
| 2026-06-22 | ¥1.436,00 | -0,42 % | ¥1.460,00 | ¥1.475,00 | ¥1.428,00 | 201,90K |
| 2026-06-19 | ¥1.442,00 | +1,12 % | ¥1.456,00 | ¥1.481,00 | ¥1.435,00 | 254,60K |
| 2026-06-18 | ¥1.426,00 | +0,21 % | ¥1.423,00 | ¥1.449,00 | ¥1.421,00 | 251,00K |
| 2026-06-17 | ¥1.423,00 | +0,78 % | ¥1.399,00 | ¥1.437,00 | ¥1.385,00 | 234,30K |
| 2026-06-16 | ¥1.412,00 | -1,47 % | ¥1.437,00 | ¥1.447,00 | ¥1.405,00 | 304,10K |
| 2026-06-15 | ¥1.433,00 | +1,63 % | ¥1.451,00 | ¥1.456,00 | ¥1.419,00 | 291,70K |
| 2026-06-12 | ¥1.410,00 | -1,19 % | ¥1.457,00 | ¥1.466,00 | ¥1.403,00 | 269,00K |
| 2026-06-11 | ¥1.427,00 | -3,71 % | ¥1.443,00 | ¥1.462,00 | ¥1.405,00 | 279,50K |
| 2026-06-10 | ¥1.482,00 | -2,18 % | ¥1.500,00 | ¥1.506,00 | ¥1.452,00 | 322,00K |
| 2026-06-09 | ¥1.515,00 | -2,19 % | ¥1.575,00 | ¥1.576,00 | ¥1.505,00 | 256,00K |
| 2026-06-08 | ¥1.549,00 | -3,79 % | ¥1.510,00 | ¥1.565,00 | ¥1.509,00 | 397,30K |
| 2026-06-05 | ¥1.610,00 | +3,01 % | ¥1.555,00 | ¥1.626,00 | ¥1.537,00 | 437,50K |
| 2026-06-04 | ¥1.563,00 | +3,78 % | ¥1.496,00 | ¥1.599,00 | ¥1.492,00 | 526,60K |
| 2026-06-03 | ¥1.506,00 | +0,40 % | ¥1.502,00 | ¥1.540,00 | ¥1.494,00 | 251,40K |
| 2026-06-02 | ¥1.500,00 | -1,38 % | ¥1.508,00 | ¥1.508,00 | ¥1.428,00 | 385,70K |
| 2026-06-01 | ¥1.521,00 | +3,19 % | ¥1.485,00 | ¥1.545,00 | ¥1.467,00 | 511,30K |
| 2026-05-29 | ¥1.474,00 | +2,22 % | ¥1.469,00 | ¥1.515,00 | ¥1.461,00 | 451,70K |
| 2026-05-28 | ¥1.442,00 | +2,63 % | ¥1.410,00 | ¥1.445,00 | ¥1.395,00 | 264,70K |
| 2026-05-27 | ¥1.405,00 | -4,55 % | ¥1.480,00 | ¥1.505,00 | ¥1.401,00 | 438,30K |
| 2026-05-26 | ¥1.472,00 | +1,52 % | ¥1.450,00 | ¥1.473,00 | ¥1.444,00 | 290,10K |
| 2026-05-25 | ¥1.450,00 | +5,07 % | ¥1.440,00 | ¥1.485,00 | ¥1.440,00 | 412,50K |