Shindengen Electric Mfg Co Ltd 6844
TSE · Japan · Elektronische Technologie
¥3.055,00-25,00 (-0,81 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.080,00 | 0,00 % | ¥3.060,00 | ¥3.095,00 | ¥3.045,00 | 16,30K |
| 2026-10-01 | ¥3.080,00 | +1,32 % | ¥3.035,00 | ¥3.080,00 | ¥3.025,00 | 50,60K |
| 2026-09-30 | ¥3.040,00 | -0,16 % | ¥3.070,00 | ¥3.085,00 | ¥3.040,00 | 46,90K |
| 2026-09-29 | ¥3.045,00 | -1,62 % | ¥3.090,00 | ¥3.090,00 | ¥3.025,00 | 61,10K |
| 2026-09-28 | ¥3.095,00 | -0,80 % | ¥3.135,00 | ¥3.165,00 | ¥3.090,00 | 56,10K |
| 2026-09-25 | ¥3.120,00 | +0,65 % | ¥3.095,00 | ¥3.130,00 | ¥3.065,00 | 56,70K |
| 2026-09-24 | ¥3.100,00 | +2,65 % | ¥3.040,00 | ¥3.125,00 | ¥3.035,00 | 108,20K |
| 2026-09-18 | ¥3.020,00 | +1,04 % | ¥2.999,00 | ¥3.035,00 | ¥2.984,00 | 59,20K |
| 2026-09-17 | ¥2.989,00 | +0,61 % | ¥2.997,00 | ¥3.015,00 | ¥2.974,00 | 50,80K |
| 2026-09-16 | ¥2.971,00 | +1,75 % | ¥2.915,00 | ¥2.982,00 | ¥2.915,00 | 55,20K |
| 2026-09-15 | ¥2.920,00 | +0,83 % | ¥2.840,00 | ¥2.937,00 | ¥2.835,00 | 69,90K |
| 2026-09-14 | ¥2.896,00 | +1,12 % | ¥2.829,00 | ¥2.921,00 | ¥2.820,00 | 111,90K |
| 2026-09-11 | ¥2.864,00 | -3,08 % | ¥2.891,00 | ¥2.891,00 | ¥2.830,00 | 123,50K |
| 2026-09-10 | ¥2.955,00 | -0,27 % | ¥2.959,00 | ¥2.973,00 | ¥2.925,00 | 52,80K |
| 2026-09-09 | ¥2.963,00 | +1,93 % | ¥2.917,00 | ¥2.991,00 | ¥2.917,00 | 127,20K |
| 2026-09-08 | ¥2.907,00 | -5,31 % | ¥3.050,00 | ¥3.060,00 | ¥2.907,00 | 169,20K |
| 2026-09-07 | ¥3.070,00 | +0,99 % | ¥3.045,00 | ¥3.095,00 | ¥3.045,00 | 67,10K |
| 2026-09-04 | ¥3.040,00 | +1,00 % | ¥3.020,00 | ¥3.050,00 | ¥3.000,00 | 65,40K |
| 2026-09-03 | ¥3.010,00 | -0,99 % | ¥3.040,00 | ¥3.065,00 | ¥2.995,00 | 121,50K |
| 2026-09-02 | ¥3.040,00 | -3,18 % | ¥3.080,00 | ¥3.090,00 | ¥3.030,00 | 98,50K |
| 2026-09-01 | ¥3.140,00 | -0,79 % | ¥3.135,00 | ¥3.160,00 | ¥3.110,00 | 83,70K |
| 2026-08-31 | ¥3.165,00 | +2,43 % | ¥3.050,00 | ¥3.170,00 | ¥3.015,00 | 112,70K |
| 2026-08-28 | ¥3.090,00 | -0,48 % | ¥3.105,00 | ¥3.165,00 | ¥3.090,00 | 100,50K |
| 2026-08-27 | ¥3.105,00 | +1,97 % | ¥3.075,00 | ¥3.125,00 | ¥3.040,00 | 98,40K |
| 2026-08-26 | ¥3.045,00 | 0,00 % | ¥3.070,00 | ¥3.075,00 | ¥3.020,00 | 80,40K |
| 2026-08-25 | ¥3.045,00 | -0,49 % | ¥3.050,00 | ¥3.075,00 | ¥3.005,00 | 97,70K |
| 2026-08-24 | ¥3.060,00 | -0,65 % | ¥3.090,00 | ¥3.100,00 | ¥3.050,00 | 75,90K |
| 2026-08-21 | ¥3.080,00 | -0,48 % | ¥3.055,00 | ¥3.095,00 | ¥3.020,00 | 62,30K |
| 2026-08-20 | ¥3.095,00 | +2,15 % | ¥3.080,00 | ¥3.115,00 | ¥3.040,00 | 80,90K |
| 2026-08-19 | ¥3.030,00 | -6,48 % | ¥3.170,00 | ¥3.170,00 | ¥3.020,00 | 192,30K |
| 2026-08-18 | ¥3.240,00 | -2,85 % | ¥3.320,00 | ¥3.355,00 | ¥3.240,00 | 104,20K |
| 2026-08-17 | ¥3.335,00 | +3,25 % | ¥3.265,00 | ¥3.350,00 | ¥3.240,00 | 116,60K |
| 2026-08-14 | ¥3.230,00 | -0,31 % | ¥3.250,00 | ¥3.295,00 | ¥3.210,00 | 91,40K |
| 2026-08-13 | ¥3.240,00 | -1,52 % | ¥3.300,00 | ¥3.310,00 | ¥3.225,00 | 130,20K |
| 2026-08-12 | ¥3.290,00 | -1,50 % | ¥3.345,00 | ¥3.360,00 | ¥3.250,00 | 156,30K |
| 2026-08-10 | ¥3.340,00 | -9,85 % | ¥3.550,00 | ¥3.575,00 | ¥3.325,00 | 208,80K |
| 2026-08-07 | ¥3.705,00 | -2,50 % | ¥3.805,00 | ¥3.810,00 | ¥3.615,00 | 101,70K |
| 2026-08-06 | ¥3.800,00 | -2,56 % | ¥3.830,00 | ¥3.880,00 | ¥3.750,00 | 154,20K |
| 2026-08-05 | ¥3.900,00 | +10,01 % | ¥3.670,00 | ¥3.945,00 | ¥3.645,00 | 197,60K |
| 2026-08-04 | ¥3.545,00 | +1,29 % | ¥3.500,00 | ¥3.585,00 | ¥3.490,00 | 90,40K |
| 2026-08-03 | ¥3.500,00 | +2,49 % | ¥3.400,00 | ¥3.550,00 | ¥3.335,00 | 122,90K |
| 2026-07-31 | ¥3.415,00 | +7,05 % | ¥3.375,00 | ¥3.460,00 | ¥3.270,00 | 151,30K |
| 2026-07-30 | ¥3.190,00 | +2,57 % | ¥3.090,00 | ¥3.210,00 | ¥3.030,00 | 171,00K |
| 2026-07-29 | ¥3.110,00 | -4,75 % | ¥3.255,00 | ¥3.270,00 | ¥3.010,00 | 207,00K |
| 2026-07-28 | ¥3.265,00 | -5,91 % | ¥3.440,00 | ¥3.440,00 | ¥3.245,00 | 131,10K |
| 2026-07-27 | ¥3.470,00 | -0,29 % | ¥3.495,00 | ¥3.500,00 | ¥3.390,00 | 143,00K |
| 2026-07-24 | ¥3.480,00 | -2,38 % | ¥3.530,00 | ¥3.530,00 | ¥3.430,00 | 87,40K |
| 2026-07-23 | ¥3.565,00 | +0,14 % | ¥3.540,00 | ¥3.630,00 | ¥3.535,00 | 53,70K |
| 2026-07-22 | ¥3.560,00 | +3,04 % | ¥3.525,00 | ¥3.630,00 | ¥3.515,00 | 94,30K |
| 2026-07-21 | ¥3.455,00 | +2,98 % | ¥3.425,00 | ¥3.500,00 | ¥3.320,00 | 120,40K |
| 2026-07-17 | ¥3.355,00 | -5,63 % | ¥3.480,00 | ¥3.480,00 | ¥3.230,00 | 182,70K |
| 2026-07-16 | ¥3.555,00 | -1,93 % | ¥3.510,00 | ¥3.585,00 | ¥3.485,00 | 81,20K |
| 2026-07-15 | ¥3.625,00 | +1,40 % | ¥3.615,00 | ¥3.650,00 | ¥3.565,00 | 70,20K |
| 2026-07-14 | ¥3.575,00 | -0,42 % | ¥3.575,00 | ¥3.615,00 | ¥3.480,00 | 83,80K |
| 2026-07-13 | ¥3.590,00 | -3,62 % | ¥3.785,00 | ¥3.810,00 | ¥3.555,00 | 113,50K |
| 2026-07-10 | ¥3.725,00 | -0,67 % | ¥3.890,00 | ¥3.890,00 | ¥3.705,00 | 84,40K |
| 2026-07-09 | ¥3.750,00 | 0,00 % | ¥3.890,00 | ¥3.975,00 | ¥3.695,00 | 101,30K |
| 2026-07-08 | ¥3.750,00 | -3,23 % | ¥3.805,00 | ¥3.845,00 | ¥3.645,00 | 151,60K |
| 2026-07-07 | ¥3.875,00 | -3,73 % | ¥4.030,00 | ¥4.090,00 | ¥3.800,00 | 153,10K |
| 2026-07-06 | ¥4.025,00 | +3,47 % | ¥3.935,00 | ¥4.025,00 | ¥3.795,00 | 160,70K |
| 2026-07-03 | ¥3.890,00 | +4,15 % | ¥3.605,00 | ¥3.970,00 | ¥3.550,00 | 243,30K |
| 2026-07-02 | ¥3.735,00 | -2,35 % | ¥3.755,00 | ¥3.795,00 | ¥3.610,00 | 174,00K |
| 2026-07-01 | ¥3.825,00 | +1,46 % | ¥3.805,00 | ¥3.900,00 | ¥3.795,00 | 107,10K |
| 2026-06-30 | ¥3.770,00 | -4,68 % | ¥3.950,00 | ¥3.950,00 | ¥3.745,00 | 142,60K |
| 2026-06-29 | ¥3.955,00 | -2,35 % | ¥4.095,00 | ¥4.095,00 | ¥3.810,00 | 153,60K |
| 2026-06-26 | ¥4.050,00 | -3,11 % | ¥4.110,00 | ¥4.110,00 | ¥3.895,00 | 193,10K |
| 2026-06-25 | ¥4.180,00 | +9,71 % | ¥3.880,00 | ¥4.265,00 | ¥3.800,00 | 342,90K |
| 2026-06-24 | ¥3.810,00 | -2,06 % | ¥3.835,00 | ¥3.955,00 | ¥3.725,00 | 152,90K |
| 2026-06-23 | ¥3.890,00 | -4,66 % | ¥4.095,00 | ¥4.110,00 | ¥3.860,00 | 230,80K |
| 2026-06-22 | ¥4.080,00 | +3,42 % | ¥3.970,00 | ¥4.230,00 | ¥3.930,00 | 380,70K |
| 2026-06-19 | ¥3.945,00 | +15,01 % | ¥3.605,00 | ¥4.005,00 | ¥3.605,00 | 620,80K |
| 2026-06-18 | ¥3.430,00 | +0,15 % | ¥3.455,00 | ¥3.515,00 | ¥3.430,00 | 76,40K |
| 2026-06-17 | ¥3.425,00 | +5,38 % | ¥3.250,00 | ¥3.450,00 | ¥3.240,00 | 114,80K |
| 2026-06-16 | ¥3.250,00 | +0,78 % | ¥3.235,00 | ¥3.310,00 | ¥3.215,00 | 111,20K |
| 2026-06-15 | ¥3.225,00 | +6,26 % | ¥3.175,00 | ¥3.225,00 | ¥3.125,00 | 93,40K |
| 2026-06-12 | ¥3.035,00 | -0,49 % | ¥3.120,00 | ¥3.130,00 | ¥3.010,00 | 98,40K |
| 2026-06-11 | ¥3.050,00 | -1,61 % | ¥3.070,00 | ¥3.085,00 | ¥2.963,00 | 108,50K |
| 2026-06-10 | ¥3.100,00 | -3,88 % | ¥3.185,00 | ¥3.185,00 | ¥3.065,00 | 109,60K |
| 2026-06-09 | ¥3.225,00 | -1,07 % | ¥3.320,00 | ¥3.330,00 | ¥3.180,00 | 107,20K |
| 2026-06-08 | ¥3.260,00 | -5,64 % | ¥3.225,00 | ¥3.260,00 | ¥3.165,00 | 163,60K |
| 2026-06-05 | ¥3.455,00 | -1,14 % | ¥3.425,00 | ¥3.515,00 | ¥3.360,00 | 86,30K |
| 2026-06-04 | ¥3.495,00 | +2,49 % | ¥3.360,00 | ¥3.510,00 | ¥3.360,00 | 82,60K |
| 2026-06-03 | ¥3.410,00 | +2,40 % | ¥3.390,00 | ¥3.470,00 | ¥3.375,00 | 83,30K |
| 2026-06-02 | ¥3.330,00 | -4,45 % | ¥3.485,00 | ¥3.500,00 | ¥3.235,00 | 123,50K |
| 2026-06-01 | ¥3.485,00 | -2,65 % | ¥3.525,00 | ¥3.570,00 | ¥3.440,00 | 124,70K |
| 2026-05-29 | ¥3.580,00 | +4,37 % | ¥3.500,00 | ¥3.690,00 | ¥3.495,00 | 215,90K |
| 2026-05-28 | ¥3.430,00 | +1,93 % | ¥3.295,00 | ¥3.430,00 | ¥3.210,00 | 130,80K |
| 2026-05-27 | ¥3.365,00 | +5,32 % | ¥3.250,00 | ¥3.470,00 | ¥3.250,00 | 228,70K |
| 2026-05-26 | ¥3.195,00 | +1,11 % | ¥3.160,00 | ¥3.205,00 | ¥3.110,00 | 75,90K |
| 2026-05-25 | ¥3.160,00 | +1,44 % | ¥3.180,00 | ¥3.210,00 | ¥3.145,00 | 63,20K |