Shinmaywa Industries,Ltd. 7224
TSE · Japan · Elektronische Technologie
¥1.865,00-40,00 (-2,10 %)
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 | ¥1.865,00 | -2,10 % | ¥1.888,00 | ¥1.903,00 | ¥1.865,00 | 212,60K |
| 2026-10-01 | ¥1.905,00 | -1,19 % | ¥1.912,00 | ¥1.916,00 | ¥1.889,00 | 252,20K |
| 2026-09-30 | ¥1.928,00 | +1,00 % | ¥1.912,00 | ¥1.937,00 | ¥1.907,00 | 140,20K |
| 2026-09-29 | ¥1.909,00 | -2,75 % | ¥1.922,00 | ¥1.928,00 | ¥1.902,00 | 154,30K |
| 2026-09-28 | ¥1.963,00 | -0,56 % | ¥1.989,00 | ¥1.989,00 | ¥1.962,00 | 137,70K |
| 2026-09-25 | ¥1.974,00 | +0,56 % | ¥1.975,00 | ¥1.978,00 | ¥1.964,00 | 151,40K |
| 2026-09-24 | ¥1.963,00 | +0,15 % | ¥1.970,00 | ¥1.976,00 | ¥1.958,00 | 163,20K |
| 2026-09-18 | ¥1.960,00 | -0,56 % | ¥1.979,00 | ¥1.985,00 | ¥1.952,00 | 144,10K |
| 2026-09-17 | ¥1.971,00 | +1,55 % | ¥1.951,00 | ¥1.971,00 | ¥1.947,00 | 97,80K |
| 2026-09-16 | ¥1.941,00 | +1,52 % | ¥1.915,00 | ¥1.948,00 | ¥1.915,00 | 142,40K |
| 2026-09-15 | ¥1.912,00 | 0,00 % | ¥1.897,00 | ¥1.923,00 | ¥1.897,00 | 113,30K |
| 2026-09-14 | ¥1.912,00 | +0,79 % | ¥1.904,00 | ¥1.928,00 | ¥1.897,00 | 88,60K |
| 2026-09-11 | ¥1.897,00 | +0,37 % | ¥1.850,00 | ¥1.910,00 | ¥1.849,00 | 181,40K |
| 2026-09-10 | ¥1.890,00 | -0,58 % | ¥1.889,00 | ¥1.899,00 | ¥1.856,00 | 162,30K |
| 2026-09-09 | ¥1.901,00 | +0,64 % | ¥1.891,00 | ¥1.921,00 | ¥1.888,00 | 144,60K |
| 2026-09-08 | ¥1.889,00 | -4,31 % | ¥1.951,00 | ¥1.952,00 | ¥1.889,00 | 180,00K |
| 2026-09-07 | ¥1.974,00 | +1,44 % | ¥1.964,00 | ¥1.974,00 | ¥1.951,00 | 113,80K |
| 2026-09-04 | ¥1.946,00 | -0,46 % | ¥1.955,00 | ¥1.955,00 | ¥1.927,00 | 146,30K |
| 2026-09-03 | ¥1.955,00 | +1,14 % | ¥1.950,00 | ¥1.970,00 | ¥1.942,00 | 148,80K |
| 2026-09-02 | ¥1.933,00 | -3,54 % | ¥1.981,00 | ¥1.992,00 | ¥1.928,00 | 264,80K |
| 2026-09-01 | ¥2.004,00 | +1,01 % | ¥1.985,00 | ¥2.019,00 | ¥1.985,00 | 225,60K |
| 2026-08-31 | ¥1.984,00 | +0,25 % | ¥1.968,00 | ¥1.984,00 | ¥1.950,00 | 182,70K |
| 2026-08-28 | ¥1.979,00 | +0,10 % | ¥1.966,00 | ¥1.989,00 | ¥1.966,00 | 103,20K |
| 2026-08-27 | ¥1.977,00 | +0,71 % | ¥1.973,00 | ¥1.984,00 | ¥1.965,00 | 98,40K |
| 2026-08-26 | ¥1.963,00 | -1,31 % | ¥1.986,00 | ¥1.992,00 | ¥1.963,00 | 135,90K |
| 2026-08-25 | ¥1.989,00 | -0,20 % | ¥1.993,00 | ¥1.998,00 | ¥1.979,00 | 138,70K |
| 2026-08-24 | ¥1.993,00 | +1,22 % | ¥1.970,00 | ¥1.993,00 | ¥1.968,00 | 148,80K |
| 2026-08-21 | ¥1.969,00 | -0,30 % | ¥1.958,00 | ¥1.969,00 | ¥1.942,00 | 126,20K |
| 2026-08-20 | ¥1.975,00 | +0,51 % | ¥1.978,00 | ¥1.986,00 | ¥1.961,00 | 149,30K |
| 2026-08-19 | ¥1.965,00 | -2,53 % | ¥2.000,00 | ¥2.002,00 | ¥1.948,00 | 246,70K |
| 2026-08-18 | ¥2.016,00 | -0,35 % | ¥2.024,00 | ¥2.042,00 | ¥2.010,00 | 177,00K |
| 2026-08-17 | ¥2.023,00 | +0,40 % | ¥2.015,00 | ¥2.033,00 | ¥2.012,00 | 111,60K |
| 2026-08-14 | ¥2.015,00 | -0,10 % | ¥2.017,00 | ¥2.021,00 | ¥2.004,00 | 114,50K |
| 2026-08-13 | ¥2.017,00 | +0,65 % | ¥2.017,00 | ¥2.024,00 | ¥2.001,00 | 119,30K |
| 2026-08-12 | ¥2.004,00 | -0,94 % | ¥2.040,00 | ¥2.045,00 | ¥2.004,00 | 143,60K |
| 2026-08-10 | ¥2.023,00 | +0,20 % | ¥2.012,00 | ¥2.023,00 | ¥1.998,00 | 136,70K |
| 2026-08-07 | ¥2.019,00 | -0,20 % | ¥2.023,00 | ¥2.028,00 | ¥1.996,00 | 146,60K |
| 2026-08-06 | ¥2.023,00 | +1,35 % | ¥1.986,00 | ¥2.031,00 | ¥1.982,00 | 303,20K |
| 2026-08-05 | ¥1.996,00 | +0,60 % | ¥1.998,00 | ¥2.003,00 | ¥1.974,00 | 125,20K |
| 2026-08-04 | ¥1.984,00 | +0,40 % | ¥1.974,00 | ¥1.997,00 | ¥1.934,00 | 205,70K |
| 2026-08-03 | ¥1.976,00 | +0,15 % | ¥1.826,00 | ¥1.988,00 | ¥1.821,00 | 302,80K |
| 2026-07-31 | ¥1.973,00 | +0,46 % | ¥1.969,00 | ¥2.004,00 | ¥1.944,00 | 187,10K |
| 2026-07-30 | ¥1.964,00 | +2,08 % | ¥1.926,00 | ¥1.985,00 | ¥1.906,00 | 224,00K |
| 2026-07-29 | ¥1.924,00 | -1,84 % | ¥1.969,00 | ¥1.973,00 | ¥1.881,00 | 299,30K |
| 2026-07-28 | ¥1.960,00 | -2,92 % | ¥2.001,00 | ¥2.008,00 | ¥1.950,00 | 166,50K |
| 2026-07-27 | ¥2.019,00 | +0,25 % | ¥2.034,00 | ¥2.036,00 | ¥1.986,00 | 130,60K |
| 2026-07-24 | ¥2.014,00 | +0,85 % | ¥1.993,00 | ¥2.015,00 | ¥1.982,00 | 173,70K |
| 2026-07-23 | ¥1.997,00 | +0,81 % | ¥1.981,00 | ¥2.001,00 | ¥1.981,00 | 101,80K |
| 2026-07-22 | ¥1.981,00 | -0,25 % | ¥1.987,00 | ¥2.014,00 | ¥1.976,00 | 197,60K |
| 2026-07-21 | ¥1.986,00 | +1,64 % | ¥1.954,00 | ¥1.999,00 | ¥1.948,00 | 173,00K |
| 2026-07-17 | ¥1.954,00 | -1,86 % | ¥1.981,00 | ¥1.999,00 | ¥1.908,00 | 217,50K |
| 2026-07-16 | ¥1.991,00 | -0,99 % | ¥2.004,00 | ¥2.021,00 | ¥1.990,00 | 120,40K |
| 2026-07-15 | ¥2.011,00 | +1,06 % | ¥2.020,00 | ¥2.036,00 | ¥1.987,00 | 123,10K |
| 2026-07-14 | ¥1.990,00 | +1,27 % | ¥1.975,00 | ¥1.999,00 | ¥1.960,00 | 195,60K |
| 2026-07-13 | ¥1.965,00 | -0,30 % | ¥1.987,00 | ¥2.002,00 | ¥1.951,00 | 149,80K |
| 2026-07-10 | ¥1.971,00 | +0,56 % | ¥1.981,00 | ¥1.995,00 | ¥1.966,00 | 157,30K |
| 2026-07-09 | ¥1.960,00 | -1,85 % | ¥1.993,00 | ¥2.008,00 | ¥1.954,00 | 184,60K |
| 2026-07-08 | ¥1.997,00 | -2,87 % | ¥2.026,00 | ¥2.034,00 | ¥1.996,00 | 181,00K |
| 2026-07-07 | ¥2.056,00 | -1,86 % | ¥2.095,00 | ¥2.120,00 | ¥2.055,00 | 122,70K |
| 2026-07-06 | ¥2.095,00 | +2,24 % | ¥2.068,00 | ¥2.108,00 | ¥2.050,00 | 121,60K |
| 2026-07-03 | ¥2.049,00 | +1,79 % | ¥2.021,00 | ¥2.050,00 | ¥2.011,00 | 95,40K |
| 2026-07-02 | ¥2.013,00 | +0,75 % | ¥2.000,00 | ¥2.049,00 | ¥1.997,00 | 148,20K |
| 2026-07-01 | ¥1.998,00 | -0,35 % | ¥2.016,00 | ¥2.024,00 | ¥1.975,00 | 202,60K |
| 2026-06-30 | ¥2.005,00 | -2,53 % | ¥2.060,00 | ¥2.071,00 | ¥2.005,00 | 165,80K |
| 2026-06-29 | ¥2.057,00 | +0,05 % | ¥2.056,00 | ¥2.068,00 | ¥2.023,00 | 163,20K |
| 2026-06-26 | ¥2.056,00 | +0,39 % | ¥2.048,00 | ¥2.109,00 | ¥2.040,00 | 157,60K |
| 2026-06-25 | ¥2.048,00 | +0,05 % | ¥2.088,00 | ¥2.096,00 | ¥2.048,00 | 146,40K |
| 2026-06-24 | ¥2.047,00 | +0,34 % | ¥2.048,00 | ¥2.076,00 | ¥2.040,00 | 140,20K |
| 2026-06-23 | ¥2.040,00 | -3,45 % | ¥2.111,00 | ¥2.114,00 | ¥2.040,00 | 183,40K |
| 2026-06-22 | ¥2.113,00 | -0,89 % | ¥2.140,00 | ¥2.149,00 | ¥2.111,00 | 140,30K |
| 2026-06-19 | ¥2.132,00 | -1,66 % | ¥2.182,00 | ¥2.185,00 | ¥2.108,00 | 196,30K |
| 2026-06-18 | ¥2.168,00 | -0,46 % | ¥2.183,00 | ¥2.218,00 | ¥2.139,00 | 200,90K |
| 2026-06-17 | ¥2.178,00 | +0,83 % | ¥2.181,00 | ¥2.209,00 | ¥2.161,00 | 158,70K |
| 2026-06-16 | ¥2.160,00 | -0,78 % | ¥2.166,00 | ¥2.178,00 | ¥2.148,00 | 120,10K |
| 2026-06-15 | ¥2.177,00 | +2,93 % | ¥2.183,00 | ¥2.206,00 | ¥2.170,00 | 184,10K |
| 2026-06-12 | ¥2.115,00 | +0,81 % | ¥2.148,00 | ¥2.158,00 | ¥2.107,00 | 216,80K |
| 2026-06-11 | ¥2.098,00 | -3,50 % | ¥2.124,00 | ¥2.133,00 | ¥2.051,00 | 191,30K |
| 2026-06-10 | ¥2.174,00 | +1,16 % | ¥2.150,00 | ¥2.196,00 | ¥2.137,00 | 250,30K |
| 2026-06-09 | ¥2.149,00 | -0,05 % | ¥2.156,00 | ¥2.183,00 | ¥2.121,00 | 218,20K |
| 2026-06-08 | ¥2.150,00 | -1,38 % | ¥2.130,00 | ¥2.150,00 | ¥2.096,00 | 214,00K |
| 2026-06-05 | ¥2.180,00 | +0,97 % | ¥2.159,00 | ¥2.205,00 | ¥2.140,00 | 146,80K |
| 2026-06-04 | ¥2.159,00 | -0,42 % | ¥2.150,00 | ¥2.191,00 | ¥2.138,00 | 219,80K |
| 2026-06-03 | ¥2.168,00 | +1,98 % | ¥2.154,00 | ¥2.190,00 | ¥2.108,00 | 201,00K |
| 2026-06-02 | ¥2.126,00 | -2,52 % | ¥2.160,00 | ¥2.160,00 | ¥2.075,00 | 344,90K |
| 2026-06-01 | ¥2.181,00 | -1,27 % | ¥2.200,00 | ¥2.263,00 | ¥2.175,00 | 310,20K |
| 2026-05-29 | ¥2.209,00 | +3,86 % | ¥2.120,00 | ¥2.247,00 | ¥2.117,00 | 441,20K |
| 2026-05-28 | ¥2.127,00 | 0,00 % | ¥2.111,00 | ¥2.141,00 | ¥2.091,00 | 192,80K |
| 2026-05-27 | ¥2.127,00 | -1,62 % | ¥2.162,00 | ¥2.190,00 | ¥2.105,00 | 210,40K |
| 2026-05-26 | ¥2.162,00 | +0,79 % | ¥2.150,00 | ¥2.207,00 | ¥2.108,00 | 216,50K |
| 2026-05-25 | ¥2.145,00 | +2,14 % | ¥2.133,00 | ¥2.185,00 | ¥2.128,00 | 265,60K |