SHINKO Inc. 7120
TSE · Japan · Technologiedienstleistungen
¥985,00-6,00 (-0,61 %)
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 | ¥985,00 | -0,61 % | ¥996,00 | ¥996,00 | ¥981,00 | 21,80K |
| 2026-10-01 | ¥991,00 | -1,39 % | ¥1.003,00 | ¥1.003,00 | ¥991,00 | 11,80K |
| 2026-09-30 | ¥1.005,00 | +0,50 % | ¥996,00 | ¥1.005,00 | ¥988,00 | 36,50K |
| 2026-09-29 | ¥1.000,00 | +0,60 % | ¥998,00 | ¥1.000,00 | ¥987,00 | 54,80K |
| 2026-09-28 | ¥994,00 | -0,70 % | ¥1.001,00 | ¥1.002,00 | ¥990,00 | 11,40K |
| 2026-09-25 | ¥1.001,00 | +0,40 % | ¥997,00 | ¥1.002,00 | ¥993,00 | 12,10K |
| 2026-09-24 | ¥997,00 | -0,10 % | ¥995,00 | ¥1.008,00 | ¥988,00 | 56,90K |
| 2026-09-18 | ¥998,00 | -0,80 % | ¥1.013,00 | ¥1.013,00 | ¥997,00 | 12,20K |
| 2026-09-17 | ¥1.006,00 | 0,00 % | ¥1.010,00 | ¥1.010,00 | ¥997,00 | 7,70K |
| 2026-09-16 | ¥1.006,00 | +0,70 % | ¥1.000,00 | ¥1.006,00 | ¥994,00 | 13,00K |
| 2026-09-15 | ¥999,00 | +0,40 % | ¥995,00 | ¥1.000,00 | ¥995,00 | 2,80K |
| 2026-09-14 | ¥995,00 | 0,00 % | ¥995,00 | ¥1.001,00 | ¥992,00 | 3,60K |
| 2026-09-11 | ¥995,00 | -0,10 % | ¥996,00 | ¥996,00 | ¥987,00 | 5,10K |
| 2026-09-10 | ¥996,00 | 0,00 % | ¥995,00 | ¥999,00 | ¥991,00 | 5,80K |
| 2026-09-09 | ¥996,00 | 0,00 % | ¥1.001,00 | ¥1.001,00 | ¥992,00 | 7,00K |
| 2026-09-08 | ¥996,00 | -0,40 % | ¥1.001,00 | ¥1.002,00 | ¥996,00 | 5,10K |
| 2026-09-07 | ¥1.000,00 | +0,20 % | ¥998,00 | ¥1.005,00 | ¥998,00 | 4,60K |
| 2026-09-04 | ¥998,00 | -0,40 % | ¥1.003,00 | ¥1.006,00 | ¥996,00 | 19,50K |
| 2026-09-03 | ¥1.002,00 | +0,70 % | ¥1.004,00 | ¥1.004,00 | ¥990,00 | 13,50K |
| 2026-09-02 | ¥995,00 | -0,60 % | ¥1.003,00 | ¥1.009,00 | ¥995,00 | 21,20K |
| 2026-09-01 | ¥1.001,00 | -0,20 % | ¥1.008,00 | ¥1.009,00 | ¥1.001,00 | 11,10K |
| 2026-08-31 | ¥1.003,00 | -0,40 % | ¥1.002,00 | ¥1.010,00 | ¥997,00 | 21,90K |
| 2026-08-28 | ¥1.007,00 | 0,00 % | ¥999,00 | ¥1.013,00 | ¥999,00 | 6,20K |
| 2026-08-27 | ¥1.007,00 | +0,70 % | ¥1.000,00 | ¥1.009,00 | ¥1.000,00 | 4,80K |
| 2026-08-26 | ¥1.000,00 | +0,20 % | ¥997,00 | ¥1.002,00 | ¥997,00 | 1,50K |
| 2026-08-25 | ¥998,00 | -0,50 % | ¥1.003,00 | ¥1.003,00 | ¥995,00 | 7,60K |
| 2026-08-24 | ¥1.003,00 | +0,10 % | ¥1.002,00 | ¥1.008,00 | ¥1.000,00 | 17,90K |
| 2026-08-21 | ¥1.002,00 | -0,10 % | ¥1.000,00 | ¥1.012,00 | ¥1.000,00 | 13,40K |
| 2026-08-20 | ¥1.003,00 | +0,40 % | ¥1.000,00 | ¥1.020,00 | ¥994,00 | 24,90K |
| 2026-08-19 | ¥999,00 | +0,30 % | ¥996,00 | ¥1.003,00 | ¥988,00 | 90,30K |
| 2026-08-18 | ¥996,00 | -0,99 % | ¥1.006,00 | ¥1.018,00 | ¥994,00 | 15,60K |
| 2026-08-17 | ¥1.006,00 | +3,07 % | ¥999,00 | ¥1.030,00 | ¥998,00 | 66,30K |
| 2026-08-14 | ¥976,00 | -7,22 % | ¥1.059,00 | ¥1.100,00 | ¥970,00 | 210,60K |
| 2026-08-13 | ¥1.052,00 | +1,25 % | ¥1.041,00 | ¥1.052,00 | ¥1.041,00 | 4,70K |
| 2026-08-12 | ¥1.039,00 | +0,48 % | ¥1.035,00 | ¥1.040,00 | ¥1.029,00 | 6,60K |
| 2026-08-10 | ¥1.034,00 | +0,98 % | ¥1.030,00 | ¥1.034,00 | ¥1.020,00 | 6,30K |
| 2026-08-07 | ¥1.024,00 | 0,00 % | ¥1.021,00 | ¥1.030,00 | ¥1.015,00 | 5,60K |
| 2026-08-06 | ¥1.024,00 | -0,68 % | ¥1.031,00 | ¥1.040,00 | ¥1.014,00 | 8,70K |
| 2026-08-05 | ¥1.031,00 | -0,19 % | ¥1.032,00 | ¥1.044,00 | ¥1.031,00 | 5,50K |
| 2026-08-04 | ¥1.033,00 | -0,67 % | ¥1.032,00 | ¥1.039,00 | ¥1.032,00 | 2,10K |
| 2026-08-03 | ¥1.040,00 | +1,07 % | ¥1.030,00 | ¥1.040,00 | ¥1.023,00 | 6,50K |
| 2026-07-31 | ¥1.029,00 | -1,63 % | ¥1.049,00 | ¥1.053,00 | ¥1.029,00 | 9,50K |
| 2026-07-30 | ¥1.046,00 | -1,13 % | ¥1.061,00 | ¥1.061,00 | ¥1.036,00 | 7,80K |
| 2026-07-29 | ¥1.058,00 | +0,28 % | ¥1.051,00 | ¥1.068,00 | ¥1.050,00 | 7,80K |
| 2026-07-28 | ¥1.055,00 | -1,40 % | ¥1.070,00 | ¥1.074,00 | ¥1.055,00 | 7,00K |
| 2026-07-27 | ¥1.070,00 | 0,00 % | ¥1.085,00 | ¥1.085,00 | ¥1.070,00 | 2,40K |
| 2026-07-24 | ¥1.070,00 | -0,56 % | ¥1.067,00 | ¥1.081,00 | ¥1.064,00 | 16,10K |
| 2026-07-23 | ¥1.076,00 | +0,19 % | ¥1.068,00 | ¥1.095,00 | ¥1.068,00 | 9,10K |
| 2026-07-22 | ¥1.074,00 | -0,28 % | ¥1.094,00 | ¥1.094,00 | ¥1.063,00 | 6,40K |
| 2026-07-21 | ¥1.077,00 | -0,09 % | ¥1.094,00 | ¥1.094,00 | ¥1.063,00 | 10,10K |
| 2026-07-17 | ¥1.078,00 | -1,28 % | ¥1.122,00 | ¥1.122,00 | ¥1.050,00 | 40,60K |
| 2026-07-16 | ¥1.092,00 | +2,15 % | ¥1.070,00 | ¥1.092,00 | ¥1.069,00 | 14,40K |
| 2026-07-15 | ¥1.069,00 | -3,61 % | ¥1.099,00 | ¥1.105,00 | ¥1.062,00 | 18,30K |
| 2026-07-14 | ¥1.109,00 | +3,26 % | ¥1.082,00 | ¥1.109,00 | ¥1.072,00 | 5,50K |
| 2026-07-13 | ¥1.074,00 | +0,56 % | ¥1.089,00 | ¥1.094,00 | ¥1.065,00 | 11,40K |
| 2026-07-10 | ¥1.068,00 | +1,23 % | ¥1.067,00 | ¥1.098,00 | ¥1.067,00 | 16,50K |
| 2026-07-09 | ¥1.055,00 | -2,76 % | ¥1.083,00 | ¥1.105,00 | ¥1.055,00 | 32,40K |
| 2026-07-08 | ¥1.085,00 | +0,56 % | ¥1.083,00 | ¥1.085,00 | ¥1.070,00 | 9,60K |
| 2026-07-07 | ¥1.079,00 | +2,76 % | ¥1.098,00 | ¥1.098,00 | ¥1.054,00 | 13,80K |
| 2026-07-06 | ¥1.050,00 | -0,38 % | ¥1.059,00 | ¥1.071,00 | ¥1.042,00 | 60,60K |
| 2026-07-03 | ¥1.054,00 | +1,64 % | ¥1.038,00 | ¥1.055,00 | ¥1.036,00 | 9,90K |
| 2026-07-02 | ¥1.037,00 | -0,86 % | ¥1.046,00 | ¥1.048,00 | ¥1.016,00 | 21,70K |
| 2026-07-01 | ¥1.046,00 | +4,50 % | ¥1.018,00 | ¥1.049,00 | ¥1.010,00 | 30,30K |
| 2026-06-30 | ¥1.001,00 | +0,50 % | ¥1.000,00 | ¥1.008,00 | ¥1.000,00 | 1,20K |
| 2026-06-29 | ¥996,00 | -1,58 % | ¥1.015,00 | ¥1.015,00 | ¥995,00 | 7,00K |
| 2026-06-26 | ¥1.012,00 | +0,60 % | ¥1.020,00 | ¥1.020,00 | ¥1.000,00 | 12,50K |
| 2026-06-25 | ¥1.006,00 | +0,20 % | ¥1.019,00 | ¥1.019,00 | ¥998,00 | 6,10K |
| 2026-06-24 | ¥1.004,00 | +1,11 % | ¥994,00 | ¥1.007,00 | ¥985,00 | 17,70K |
| 2026-06-23 | ¥993,00 | -2,36 % | ¥1.009,00 | ¥1.009,00 | ¥993,00 | 8,90K |
| 2026-06-22 | ¥1.017,00 | +2,31 % | ¥996,00 | ¥1.018,00 | ¥991,00 | 13,80K |
| 2026-06-19 | ¥994,00 | -1,00 % | ¥1.011,00 | ¥1.012,00 | ¥993,00 | 11,20K |
| 2026-06-18 | ¥1.004,00 | -0,30 % | ¥1.001,00 | ¥1.005,00 | ¥993,00 | 13,20K |
| 2026-06-17 | ¥1.007,00 | +1,00 % | ¥1.010,00 | ¥1.016,00 | ¥993,00 | 9,90K |
| 2026-06-16 | ¥997,00 | +0,40 % | ¥993,00 | ¥1.007,00 | ¥990,00 | 6,10K |
| 2026-06-15 | ¥993,00 | -0,50 % | ¥1.005,00 | ¥1.009,00 | ¥993,00 | 8,70K |
| 2026-06-12 | ¥998,00 | +0,71 % | ¥1.000,00 | ¥1.000,00 | ¥977,00 | 6,60K |
| 2026-06-11 | ¥991,00 | +1,23 % | ¥976,00 | ¥991,00 | ¥959,00 | 26,60K |
| 2026-06-10 | ¥979,00 | +0,51 % | ¥989,00 | ¥989,00 | ¥972,00 | 7,00K |
| 2026-06-09 | ¥974,00 | -0,51 % | ¥973,00 | ¥981,00 | ¥972,00 | 8,70K |
| 2026-06-08 | ¥979,00 | -2,88 % | ¥993,00 | ¥993,00 | ¥977,00 | 15,30K |
| 2026-06-05 | ¥1.008,00 | +1,20 % | ¥993,00 | ¥1.013,00 | ¥993,00 | 6,20K |
| 2026-06-04 | ¥996,00 | -1,78 % | ¥1.014,00 | ¥1.014,00 | ¥992,00 | 10,20K |
| 2026-06-03 | ¥1.014,00 | +0,50 % | ¥1.026,00 | ¥1.026,00 | ¥1.009,00 | 6,70K |
| 2026-06-02 | ¥1.009,00 | +0,50 % | ¥1.005,00 | ¥1.024,00 | ¥989,00 | 26,00K |
| 2026-06-01 | ¥1.004,00 | +0,60 % | ¥1.013,00 | ¥1.024,00 | ¥994,00 | 31,70K |
| 2026-05-29 | ¥998,00 | -0,10 % | ¥1.000,00 | ¥1.035,00 | ¥995,00 | 29,40K |
| 2026-05-28 | ¥999,00 | -1,09 % | ¥1.016,00 | ¥1.025,00 | ¥988,00 | 15,10K |
| 2026-05-27 | ¥1.010,00 | -0,10 % | ¥1.011,00 | ¥1.013,00 | ¥991,00 | 13,60K |
| 2026-05-26 | ¥1.011,00 | -3,16 % | ¥1.048,00 | ¥1.048,00 | ¥1.004,00 | 7,90K |
| 2026-05-25 | ¥1.044,00 | +1,56 % | ¥1.047,00 | ¥1.048,00 | ¥1.016,00 | 27,00K |