SOPHIA HOLDINGS Co. Ltd. 6942
TSE · Japan · Technologiedienstleistungen
¥1.412,00+10,00 (+0,71 %)
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 | ¥1.412,00 | +0,71 % | ¥1.402,00 | ¥1.414,00 | ¥1.402,00 | 3,60K |
| 2026-10-01 | ¥1.402,00 | -0,36 % | ¥1.411,00 | ¥1.411,00 | ¥1.401,00 | 5,60K |
| 2026-09-30 | ¥1.407,00 | +0,07 % | ¥1.413,00 | ¥1.413,00 | ¥1.406,00 | 3,60K |
| 2026-09-29 | ¥1.406,00 | -3,10 % | ¥1.391,00 | ¥1.414,00 | ¥1.369,00 |
| 16,50K |
| 2026-09-28 | ¥1.451,00 | +0,07 % | ¥1.450,00 | ¥1.460,00 | ¥1.445,00 | 16,90K |
| 2026-09-25 | ¥1.450,00 | -0,28 % | ¥1.454,00 | ¥1.454,00 | ¥1.445,00 | 6,60K |
| 2026-09-24 | ¥1.454,00 | +0,76 % | ¥1.450,00 | ¥1.454,00 | ¥1.448,00 | 5,40K |
| 2026-09-18 | ¥1.443,00 | 0,00 % | ¥1.444,00 | ¥1.445,00 | ¥1.430,00 | 6,90K |
| 2026-09-17 | ¥1.443,00 | +0,21 % | ¥1.444,00 | ¥1.444,00 | ¥1.440,00 | 1,20K |
| 2026-09-16 | ¥1.440,00 | +0,07 % | ¥1.439,00 | ¥1.444,00 | ¥1.439,00 | 1,30K |
| 2026-09-15 | ¥1.439,00 | +0,21 % | ¥1.438,00 | ¥1.446,00 | ¥1.436,00 | 4,20K |
| 2026-09-14 | ¥1.436,00 | +0,28 % | ¥1.432,00 | ¥1.439,00 | ¥1.432,00 | 2,10K |
| 2026-09-11 | ¥1.432,00 | -0,21 % | ¥1.433,00 | ¥1.436,00 | ¥1.432,00 | 2,80K |
| 2026-09-10 | ¥1.435,00 | -0,49 % | ¥1.441,00 | ¥1.442,00 | ¥1.432,00 | 3,80K |
| 2026-09-09 | ¥1.442,00 | +0,21 % | ¥1.435,00 | ¥1.442,00 | ¥1.435,00 | 2,60K |
| 2026-09-08 | ¥1.439,00 | -0,07 % | ¥1.444,00 | ¥1.444,00 | ¥1.438,00 | 4,70K |
| 2026-09-07 | ¥1.440,00 | +0,07 % | ¥1.437,00 | ¥1.445,00 | ¥1.428,00 | 7,70K |
| 2026-09-04 | ¥1.439,00 | -0,48 % | ¥1.449,00 | ¥1.449,00 | ¥1.436,00 | 6,00K |
| 2026-09-03 | ¥1.446,00 | -1,09 % | ¥1.460,00 | ¥1.470,00 | ¥1.446,00 | 4,90K |
| 2026-09-02 | ¥1.462,00 | +0,14 % | ¥1.460,00 | ¥1.470,00 | ¥1.459,00 | 5,00K |
| 2026-09-01 | ¥1.460,00 | +0,55 % | ¥1.452,00 | ¥1.460,00 | ¥1.450,00 | 5,20K |
| 2026-08-31 | ¥1.452,00 | +1,26 % | ¥1.450,00 | ¥1.455,00 | ¥1.439,00 | 9,70K |
| 2026-08-28 | ¥1.434,00 | +1,99 % | ¥1.410,00 | ¥1.436,00 | ¥1.410,00 | 8,00K |
| 2026-08-27 | ¥1.406,00 | +0,57 % | ¥1.400,00 | ¥1.415,00 | ¥1.396,00 | 9,60K |
| 2026-08-26 | ¥1.398,00 | +0,65 % | ¥1.390,00 | ¥1.398,00 | ¥1.390,00 | 2,70K |
| 2026-08-25 | ¥1.389,00 | +0,22 % | ¥1.386,00 | ¥1.389,00 | ¥1.386,00 | 1,70K |
| 2026-08-24 | ¥1.386,00 | +0,22 % | ¥1.388,00 | ¥1.389,00 | ¥1.385,00 | 2,30K |
| 2026-08-21 | ¥1.383,00 | -0,07 % | ¥1.384,00 | ¥1.385,00 | ¥1.382,00 | 2,00K |
| 2026-08-20 | ¥1.384,00 | 0,00 % | ¥1.385,00 | ¥1.388,00 | ¥1.382,00 | 3,10K |
| 2026-08-19 | ¥1.384,00 | +0,14 % | ¥1.382,00 | ¥1.389,00 | ¥1.381,00 | 2,10K |
| 2026-08-18 | ¥1.382,00 | 0,00 % | ¥1.385,00 | ¥1.387,00 | ¥1.380,00 | 2,50K |
| 2026-08-17 | ¥1.382,00 | +0,88 % | ¥1.382,00 | ¥1.383,00 | ¥1.378,00 | 3,90K |
| 2026-08-14 | ¥1.370,00 | -0,36 % | ¥1.370,00 | ¥1.383,00 | ¥1.368,00 | 8,10K |
| 2026-08-13 | ¥1.375,00 | +0,29 % | ¥1.371,00 | ¥1.375,00 | ¥1.370,00 | 2,10K |
| 2026-08-12 | ¥1.371,00 | -0,07 % | ¥1.375,00 | ¥1.375,00 | ¥1.370,00 | 3,00K |
| 2026-08-10 | ¥1.372,00 | -0,58 % | ¥1.373,00 | ¥1.380,00 | ¥1.371,00 | 8,10K |
| 2026-08-07 | ¥1.380,00 | 0,00 % | ¥1.380,00 | ¥1.383,00 | ¥1.380,00 | 1,70K |
| 2026-08-06 | ¥1.380,00 | +0,22 % | ¥1.380,00 | ¥1.380,00 | ¥1.377,00 | 1,80K |
| 2026-08-05 | ¥1.377,00 | -0,07 % | ¥1.383,00 | ¥1.383,00 | ¥1.376,00 | 1,80K |
| 2026-08-04 | ¥1.378,00 | -0,36 % | ¥1.380,00 | ¥1.384,00 | ¥1.378,00 | 1,30K |
| 2026-08-03 | ¥1.383,00 | +0,58 % | ¥1.385,00 | ¥1.385,00 | ¥1.375,00 | 3,10K |
| 2026-07-31 | ¥1.375,00 | +0,07 % | ¥1.377,00 | ¥1.380,00 | ¥1.375,00 | 4,10K |
| 2026-07-30 | ¥1.374,00 | +0,15 % | ¥1.375,00 | ¥1.375,00 | ¥1.374,00 | 1,50K |
| 2026-07-29 | ¥1.372,00 | 0,00 % | ¥1.372,00 | ¥1.377,00 | ¥1.371,00 | 3,20K |
| 2026-07-28 | ¥1.372,00 | +0,22 % | ¥1.369,00 | ¥1.372,00 | ¥1.368,00 | 2,30K |
| 2026-07-27 | ¥1.369,00 | 0,00 % | ¥1.370,00 | ¥1.370,00 | ¥1.365,00 | 2,80K |
| 2026-07-24 | ¥1.369,00 | +0,81 % | ¥1.359,00 | ¥1.369,00 | ¥1.359,00 | 1,90K |
| 2026-07-23 | ¥1.358,00 | -0,15 % | ¥1.362,00 | ¥1.365,00 | ¥1.357,00 | 1,90K |
| 2026-07-22 | ¥1.360,00 | +0,59 % | ¥1.355,00 | ¥1.361,00 | ¥1.353,00 | 1,10K |
| 2026-07-21 | ¥1.352,00 | 0,00 % | ¥1.360,00 | ¥1.360,00 | ¥1.352,00 | 2,80K |
| 2026-07-17 | ¥1.352,00 | -0,29 % | ¥1.357,00 | ¥1.360,00 | ¥1.352,00 | 2,30K |
| 2026-07-16 | ¥1.356,00 | 0,00 % | ¥1.357,00 | ¥1.357,00 | ¥1.356,00 | 2,00K |
| 2026-07-15 | ¥1.356,00 | +0,59 % | ¥1.348,00 | ¥1.356,00 | ¥1.348,00 | 2,20K |
| 2026-07-14 | ¥1.348,00 | +0,60 % | ¥1.341,00 | ¥1.348,00 | ¥1.341,00 | 700 |
| 2026-07-13 | ¥1.340,00 | -0,74 % | ¥1.350,00 | ¥1.350,00 | ¥1.340,00 | 4,00K |
| 2026-07-10 | ¥1.350,00 | +0,37 % | ¥1.345,00 | ¥1.350,00 | ¥1.340,00 | 600 |
| 2026-07-09 | ¥1.345,00 | -0,59 % | ¥1.351,00 | ¥1.354,00 | ¥1.345,00 | 2,30K |
| 2026-07-08 | ¥1.353,00 | -0,15 % | ¥1.360,00 | ¥1.360,00 | ¥1.353,00 | 1,90K |
| 2026-07-07 | ¥1.355,00 | +0,52 % | ¥1.348,00 | ¥1.355,00 | ¥1.348,00 | 2,60K |
| 2026-07-06 | ¥1.348,00 | 0,00 % | ¥1.350,00 | ¥1.351,00 | ¥1.348,00 | 2,40K |
| 2026-07-03 | ¥1.348,00 | +0,22 % | ¥1.345,00 | ¥1.350,00 | ¥1.340,00 | 1,80K |
| 2026-07-02 | ¥1.345,00 | +0,75 % | ¥1.336,00 | ¥1.350,00 | ¥1.330,00 | 2,10K |
| 2026-07-01 | ¥1.335,00 | +0,45 % | ¥1.331,00 | ¥1.337,00 | ¥1.327,00 | 2,30K |
| 2026-06-30 | ¥1.329,00 | +0,45 % | ¥1.330,00 | ¥1.331,00 | ¥1.325,00 | 2,80K |
| 2026-06-29 | ¥1.323,00 | +0,53 % | ¥1.322,00 | ¥1.330,00 | ¥1.321,00 | 2,20K |
| 2026-06-26 | ¥1.316,00 | -0,08 % | ¥1.317,00 | ¥1.324,00 | ¥1.315,00 | 2,00K |
| 2026-06-25 | ¥1.317,00 | -0,30 % | ¥1.320,00 | ¥1.321,00 | ¥1.315,00 | 1,80K |
| 2026-06-24 | ¥1.321,00 | +0,30 % | ¥1.317,00 | ¥1.330,00 | ¥1.315,00 | 2,90K |
| 2026-06-23 | ¥1.317,00 | +0,46 % | ¥1.315,00 | ¥1.333,00 | ¥1.313,00 | 4,50K |
| 2026-06-22 | ¥1.311,00 | +0,08 % | ¥1.320,00 | ¥1.320,00 | ¥1.311,00 | 3,00K |
| 2026-06-19 | ¥1.310,00 | -0,08 % | ¥1.314,00 | ¥1.314,00 | ¥1.310,00 | 1,10K |
| 2026-06-18 | ¥1.311,00 | +0,46 % | ¥1.305,00 | ¥1.311,00 | ¥1.305,00 | 2,70K |
| 2026-06-17 | ¥1.305,00 | +0,23 % | ¥1.303,00 | ¥1.312,00 | ¥1.303,00 | 1,10K |
| 2026-06-16 | ¥1.302,00 | -0,31 % | ¥1.306,00 | ¥1.312,00 | ¥1.301,00 | 3,80K |
| 2026-06-15 | ¥1.306,00 | -0,31 % | ¥1.310,00 | ¥1.314,00 | ¥1.305,00 | 3,30K |
| 2026-06-12 | ¥1.310,00 | +0,54 % | ¥1.303,00 | ¥1.311,00 | ¥1.303,00 | 700 |
| 2026-06-11 | ¥1.303,00 | -0,38 % | ¥1.310,00 | ¥1.310,00 | ¥1.303,00 | 1,80K |
| 2026-06-10 | ¥1.308,00 | +0,08 % | ¥1.307,00 | ¥1.308,00 | ¥1.302,00 | 2,30K |
| 2026-06-09 | ¥1.307,00 | +0,38 % | ¥1.302,00 | ¥1.309,00 | ¥1.302,00 | 900 |
| 2026-06-08 | ¥1.302,00 | -0,15 % | ¥1.307,00 | ¥1.307,00 | ¥1.301,00 | 1,70K |
| 2026-06-05 | ¥1.304,00 | 0,00 % | ¥1.306,00 | ¥1.308,00 | ¥1.304,00 | 1,80K |
| 2026-06-04 | ¥1.304,00 | +0,08 % | ¥1.305,00 | ¥1.305,00 | ¥1.303,00 | 1,00K |
| 2026-06-03 | ¥1.303,00 | -0,38 % | ¥1.308,00 | ¥1.308,00 | ¥1.303,00 | 1,80K |
| 2026-06-02 | ¥1.308,00 | +0,08 % | ¥1.307,00 | ¥1.310,00 | ¥1.305,00 | 1,50K |
| 2026-06-01 | ¥1.307,00 | 0,00 % | ¥1.307,00 | ¥1.316,00 | ¥1.307,00 | 1,70K |
| 2026-05-29 | ¥1.307,00 | +0,23 % | ¥1.309,00 | ¥1.313,00 | ¥1.305,00 | 1,50K |
| 2026-05-28 | ¥1.304,00 | +0,08 % | ¥1.304,00 | ¥1.310,00 | ¥1.302,00 | 1,70K |
| 2026-05-27 | ¥1.303,00 | -0,69 % | ¥1.315,00 | ¥1.315,00 | ¥1.303,00 | 3,20K |
| 2026-05-26 | ¥1.312,00 | +0,46 % | ¥1.306,00 | ¥1.323,00 | ¥1.306,00 | 1,20K |
| 2026-05-25 | ¥1.306,00 | -0,76 % | ¥1.316,00 | ¥1.316,00 | ¥1.306,00 | 3,80K |