Sanoyas Holdings Corporation 7022
TSE · Japan · Produzierendes Gewerbe
¥341,00-10,00 (-2,85 %)
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 | ¥341,00 | -2,85 % | ¥353,00 | ¥353,00 | ¥328,00 | 26,60K |
| 2026-10-01 | ¥351,00 | +0,57 % | ¥348,00 | ¥355,00 | ¥345,00 | 79,10K |
| 2026-09-30 | ¥349,00 | -1,41 % | ¥357,00 | ¥357,00 | ¥345,00 | 64,70K |
| 2026-09-29 | ¥354,00 | 0,00 % | ¥350,00 | ¥358,00 | ¥350,00 | 36,30K |
| 2026-09-28 | ¥354,00 | -1,39 % | ¥361,00 | ¥361,00 | ¥350,00 | 41,60K |
| 2026-09-25 | ¥359,00 | -0,28 % | ¥360,00 | ¥363,00 | ¥356,00 | 47,70K |
| 2026-09-24 | ¥360,00 | -1,10 % | ¥364,00 | ¥367,00 | ¥353,00 | 87,40K |
| 2026-09-18 | ¥364,00 | +2,25 % | ¥358,00 | ¥367,00 | ¥357,00 | 106,60K |
| 2026-09-17 | ¥356,00 | +1,14 % | ¥348,00 | ¥359,00 | ¥348,00 | 84,90K |
| 2026-09-16 | ¥352,00 | -0,85 % | ¥354,00 | ¥357,00 | ¥344,00 | 79,40K |
| 2026-09-15 | ¥355,00 | 0,00 % | ¥357,00 | ¥358,00 | ¥350,00 | 50,30K |
| 2026-09-14 | ¥355,00 | +2,01 % | ¥346,00 | ¥356,00 | ¥341,00 | 78,30K |
| 2026-09-11 | ¥348,00 | -1,69 % | ¥348,00 | ¥355,00 | ¥347,00 | 60,00K |
| 2026-09-10 | ¥354,00 | +0,85 % | ¥349,00 | ¥356,00 | ¥349,00 | 61,70K |
| 2026-09-09 | ¥351,00 | +0,57 % | ¥348,00 | ¥356,00 | ¥347,00 | 78,90K |
| 2026-09-08 | ¥349,00 | +1,45 % | ¥343,00 | ¥354,00 | ¥341,00 | 98,10K |
| 2026-09-07 | ¥344,00 | +1,47 % | ¥344,00 | ¥345,00 | ¥338,00 | 57,80K |
| 2026-09-04 | ¥339,00 | +5,28 % | ¥322,00 | ¥342,00 | ¥322,00 | 157,60K |
| 2026-09-03 | ¥322,00 | +0,63 % | ¥320,00 | ¥324,00 | ¥317,00 | 45,50K |
| 2026-09-02 | ¥320,00 | +1,91 % | ¥314,00 | ¥320,00 | ¥310,00 | 67,40K |
| 2026-09-01 | ¥314,00 | -0,63 % | ¥317,00 | ¥317,00 | ¥313,00 | 23,70K |
| 2026-08-31 | ¥316,00 | +0,32 % | ¥315,00 | ¥316,00 | ¥312,00 | 29,60K |
| 2026-08-28 | ¥315,00 | +0,96 % | ¥313,00 | ¥319,00 | ¥312,00 | 47,40K |
| 2026-08-27 | ¥312,00 | -0,32 % | ¥313,00 | ¥319,00 | ¥310,00 | 55,00K |
| 2026-08-26 | ¥313,00 | -0,32 % | ¥311,00 | ¥314,00 | ¥310,00 | 28,10K |
| 2026-08-25 | ¥314,00 | 0,00 % | ¥315,00 | ¥315,00 | ¥309,00 | 38,10K |
| 2026-08-24 | ¥314,00 | -0,63 % | ¥317,00 | ¥317,00 | ¥309,00 | 65,30K |
| 2026-08-21 | ¥316,00 | 0,00 % | ¥315,00 | ¥317,00 | ¥313,00 | 60,60K |
| 2026-08-20 | ¥316,00 | +2,93 % | ¥307,00 | ¥317,00 | ¥307,00 | 95,50K |
| 2026-08-19 | ¥307,00 | -2,23 % | ¥313,00 | ¥313,00 | ¥303,00 | 101,90K |
| 2026-08-18 | ¥314,00 | 0,00 % | ¥311,00 | ¥314,00 | ¥308,00 | 75,80K |
| 2026-08-17 | ¥314,00 | -0,32 % | ¥313,00 | ¥314,00 | ¥309,00 | 30,10K |
| 2026-08-14 | ¥315,00 | +1,29 % | ¥309,00 | ¥315,00 | ¥309,00 | 77,10K |
| 2026-08-13 | ¥311,00 | -0,32 % | ¥312,00 | ¥313,00 | ¥310,00 | 33,70K |
| 2026-08-12 | ¥312,00 | 0,00 % | ¥310,00 | ¥312,00 | ¥309,00 | 14,60K |
| 2026-08-10 | ¥312,00 | 0,00 % | ¥312,00 | ¥314,00 | ¥300,00 | 104,60K |
| 2026-08-07 | ¥312,00 | +0,65 % | ¥314,00 | ¥314,00 | ¥307,00 | 67,50K |
| 2026-08-06 | ¥310,00 | -0,96 % | ¥312,00 | ¥313,00 | ¥309,00 | 58,30K |
| 2026-08-05 | ¥313,00 | +1,95 % | ¥310,00 | ¥317,00 | ¥307,00 | 101,00K |
| 2026-08-04 | ¥307,00 | -0,65 % | ¥307,00 | ¥311,00 | ¥307,00 | 59,90K |
| 2026-08-03 | ¥309,00 | -2,22 % | ¥314,00 | ¥314,00 | ¥306,00 | 63,00K |
| 2026-07-31 | ¥316,00 | +3,95 % | ¥305,00 | ¥317,00 | ¥305,00 | 118,70K |
| 2026-07-30 | ¥304,00 | +0,33 % | ¥298,00 | ¥307,00 | ¥298,00 | 134,60K |
| 2026-07-29 | ¥303,00 | -0,66 % | ¥306,00 | ¥308,00 | ¥296,00 | 134,00K |
| 2026-07-28 | ¥305,00 | -3,48 % | ¥311,00 | ¥314,00 | ¥303,00 | 225,40K |
| 2026-07-27 | ¥316,00 | +1,28 % | ¥312,00 | ¥317,00 | ¥310,00 | 96,60K |
| 2026-07-24 | ¥312,00 | -3,11 % | ¥314,00 | ¥314,00 | ¥304,00 | 231,50K |
| 2026-07-23 | ¥322,00 | +4,55 % | ¥309,00 | ¥322,00 | ¥307,00 | 174,10K |
| 2026-07-22 | ¥308,00 | +1,32 % | ¥306,00 | ¥313,00 | ¥300,00 | 86,40K |
| 2026-07-21 | ¥304,00 | +4,11 % | ¥294,00 | ¥305,00 | ¥294,00 | 110,20K |
| 2026-07-17 | ¥292,00 | -1,02 % | ¥293,00 | ¥295,00 | ¥285,00 | 153,00K |
| 2026-07-16 | ¥295,00 | -1,67 % | ¥296,00 | ¥299,00 | ¥293,00 | 65,70K |
| 2026-07-15 | ¥300,00 | +3,45 % | ¥294,00 | ¥302,00 | ¥290,00 | 111,70K |
| 2026-07-14 | ¥290,00 | -2,68 % | ¥295,00 | ¥301,00 | ¥288,00 | 129,90K |
| 2026-07-13 | ¥298,00 | +1,02 % | ¥295,00 | ¥308,00 | ¥289,00 | 177,40K |
| 2026-07-10 | ¥295,00 | +2,43 % | ¥286,00 | ¥302,00 | ¥284,00 | 289,20K |
| 2026-07-09 | ¥288,00 | +5,88 % | ¥274,00 | ¥294,00 | ¥272,00 | 347,10K |
| 2026-07-08 | ¥272,00 | +2,26 % | ¥267,00 | ¥274,00 | ¥261,00 | 59,20K |
| 2026-07-07 | ¥266,00 | +0,76 % | ¥265,00 | ¥269,00 | ¥264,00 | 67,40K |
| 2026-07-06 | ¥264,00 | +1,93 % | ¥260,00 | ¥268,00 | ¥260,00 | 99,30K |
| 2026-07-03 | ¥259,00 | +2,37 % | ¥255,00 | ¥262,00 | ¥254,00 | 54,60K |
| 2026-07-02 | ¥253,00 | +0,80 % | ¥253,00 | ¥255,00 | ¥251,00 | 17,50K |
| 2026-07-01 | ¥251,00 | +2,03 % | ¥246,00 | ¥253,00 | ¥246,00 | 34,00K |
| 2026-06-30 | ¥246,00 | -0,40 % | ¥247,00 | ¥247,00 | ¥241,00 | 35,60K |
| 2026-06-29 | ¥247,00 | +0,41 % | ¥248,00 | ¥252,00 | ¥244,00 | 40,10K |
| 2026-06-26 | ¥246,00 | +0,41 % | ¥241,00 | ¥249,00 | ¥241,00 | 39,00K |
| 2026-06-25 | ¥245,00 | +0,41 % | ¥256,00 | ¥256,00 | ¥242,00 | 112,20K |
| 2026-06-24 | ¥244,00 | -0,81 % | ¥258,00 | ¥259,00 | ¥240,00 | 207,60K |
| 2026-06-23 | ¥246,00 | +2,93 % | ¥245,00 | ¥251,00 | ¥244,00 | 98,10K |
| 2026-06-22 | ¥239,00 | +1,70 % | ¥235,00 | ¥240,00 | ¥233,00 | 190,00K |
| 2026-06-19 | ¥235,00 | -3,29 % | ¥241,00 | ¥242,00 | ¥234,00 | 85,80K |
| 2026-06-18 | ¥243,00 | -1,62 % | ¥246,00 | ¥250,00 | ¥240,00 | 74,80K |
| 2026-06-17 | ¥247,00 | 0,00 % | ¥247,00 | ¥255,00 | ¥245,00 | 43,30K |
| 2026-06-16 | ¥247,00 | -1,59 % | ¥249,00 | ¥250,00 | ¥243,00 | 30,70K |
| 2026-06-15 | ¥251,00 | +2,03 % | ¥245,00 | ¥253,00 | ¥245,00 | 38,10K |
| 2026-06-12 | ¥246,00 | 0,00 % | ¥247,00 | ¥251,00 | ¥244,00 | 62,80K |
| 2026-06-11 | ¥246,00 | -1,20 % | ¥246,00 | ¥247,00 | ¥238,00 | 70,10K |
| 2026-06-10 | ¥249,00 | -1,19 % | ¥251,00 | ¥251,00 | ¥241,00 | 96,40K |
| 2026-06-09 | ¥252,00 | -1,18 % | ¥259,00 | ¥262,00 | ¥252,00 | 72,60K |
| 2026-06-08 | ¥255,00 | -5,56 % | ¥262,00 | ¥262,00 | ¥252,00 | 113,10K |
| 2026-06-05 | ¥270,00 | +0,37 % | ¥269,00 | ¥275,00 | ¥268,00 | 52,80K |
| 2026-06-04 | ¥269,00 | -1,82 % | ¥275,00 | ¥275,00 | ¥262,00 | 79,50K |
| 2026-06-03 | ¥274,00 | 0,00 % | ¥277,00 | ¥277,00 | ¥271,00 | 109,00K |
| 2026-06-02 | ¥274,00 | -3,18 % | ¥281,00 | ¥281,00 | ¥267,00 | 139,60K |
| 2026-06-01 | ¥283,00 | -0,70 % | ¥285,00 | ¥287,00 | ¥279,00 | 52,80K |
| 2026-05-29 | ¥285,00 | -2,73 % | ¥293,00 | ¥297,00 | ¥285,00 | 61,90K |
| 2026-05-28 | ¥293,00 | +2,81 % | ¥282,00 | ¥293,00 | ¥281,00 | 126,00K |
| 2026-05-27 | ¥285,00 | -3,39 % | ¥296,00 | ¥299,00 | ¥284,00 | 176,30K |
| 2026-05-26 | ¥295,00 | -1,01 % | ¥295,00 | ¥298,00 | ¥292,00 | 32,90K |
| 2026-05-25 | ¥298,00 | 0,00 % | ¥300,00 | ¥300,00 | ¥292,00 | 103,20K |