Shimano Inc. 7309
TSE · Japan · Langlebige Konsumgüter
¥17.770,00-55,00 (-0,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥17.825,00 | -0,25 % | ¥17.770,00 | ¥17.870,00 | ¥17.615,00 | 254,80K |
| 2026-09-29 | ¥17.870,00 | -0,17 % | ¥17.860,00 | ¥17.945,00 | ¥17.705,00 | 238,30K |
| 2026-09-28 | ¥17.900,00 | -0,69 % | ¥18.015,00 | ¥18.015,00 | ¥17.860,00 | 239,00K |
| 2026-09-25 | ¥18.025,00 | +0,36 % | ¥18.085,00 | ¥18.100,00 | ¥17.850,00 | 240,90K |
| 2026-09-24 | ¥17.960,00 | -1,45 % | ¥18.220,00 | ¥18.305,00 | ¥17.895,00 | 297,30K |
| 2026-09-18 | ¥18.225,00 | -0,84 % | ¥18.380,00 | ¥18.405,00 | ¥18.115,00 | 385,90K |
| 2026-09-17 | ¥18.380,00 | +1,69 % | ¥18.250,00 | ¥18.605,00 | ¥18.250,00 | 290,30K |
| 2026-09-16 | ¥18.075,00 | +0,95 % | ¥18.220,00 | ¥18.230,00 | ¥17.740,00 | 250,00K |
| 2026-09-15 | ¥17.905,00 | +0,20 % | ¥18.050,00 | ¥18.065,00 | ¥17.800,00 | 246,10K |
| 2026-09-14 | ¥17.870,00 | -0,25 % | ¥18.170,00 | ¥18.250,00 | ¥17.810,00 | 261,10K |
| 2026-09-11 | ¥17.915,00 | -1,27 % | ¥17.900,00 | ¥18.075,00 | ¥17.715,00 | 343,80K |
| 2026-09-10 | ¥18.145,00 | -0,71 % | ¥18.120,00 | ¥18.265,00 | ¥17.975,00 | 235,30K |
| 2026-09-09 | ¥18.275,00 | -0,95 % | ¥18.380,00 | ¥18.395,00 | ¥18.165,00 | 271,60K |
| 2026-09-08 | ¥18.450,00 | -1,76 % | ¥18.625,00 | ¥18.815,00 | ¥18.450,00 | 296,50K |
| 2026-09-07 | ¥18.780,00 | -2,47 % | ¥19.015,00 | ¥19.015,00 | ¥18.730,00 | 293,40K |
| 2026-09-04 | ¥19.255,00 | -0,18 % | ¥19.210,00 | ¥19.300,00 | ¥18.835,00 | 304,30K |
| 2026-09-03 | ¥19.290,00 | -0,21 % | ¥19.305,00 | ¥19.365,00 | ¥19.015,00 | 237,00K |
| 2026-09-02 | ¥19.330,00 | -2,52 % | ¥19.600,00 | ¥19.745,00 | ¥19.330,00 | 355,00K |
| 2026-09-01 | ¥19.830,00 | -0,58 % | ¥19.820,00 | ¥19.910,00 | ¥19.430,00 | 267,90K |
| 2026-08-31 | ¥19.945,00 | +0,35 % | ¥19.985,00 | ¥20.040,00 | ¥19.800,00 | 347,80K |
| 2026-08-28 | ¥19.875,00 | +0,03 % | ¥19.870,00 | ¥20.115,00 | ¥19.790,00 | 235,50K |
| 2026-08-27 | ¥19.870,00 | +0,48 % | ¥19.670,00 | ¥20.020,00 | ¥19.655,00 | 195,60K |
| 2026-08-26 | ¥19.775,00 | -1,49 % | ¥19.975,00 | ¥20.120,00 | ¥19.705,00 | 238,80K |
| 2026-08-25 | ¥20.075,00 | -0,05 % | ¥20.315,00 | ¥20.450,00 | ¥20.070,00 | 206,60K |
| 2026-08-24 | ¥20.085,00 | -1,35 % | ¥20.105,00 | ¥20.475,00 | ¥19.990,00 | 164,50K |
| 2026-08-21 | ¥20.360,00 | -0,61 % | ¥20.430,00 | ¥20.665,00 | ¥20.300,00 | 192,20K |
| 2026-08-20 | ¥20.485,00 | +5,40 % | ¥20.415,00 | ¥20.775,00 | ¥20.255,00 | 366,80K |
| 2026-08-19 | ¥19.435,00 | +0,34 % | ¥19.370,00 | ¥19.520,00 | ¥19.280,00 | 229,80K |
| 2026-08-18 | ¥19.370,00 | -0,82 % | ¥19.435,00 | ¥19.565,00 | ¥19.155,00 | 170,20K |
| 2026-08-17 | ¥19.530,00 | -2,98 % | ¥20.130,00 | ¥20.335,00 | ¥19.515,00 | 208,90K |
| 2026-08-14 | ¥20.130,00 | +0,52 % | ¥19.900,00 | ¥20.290,00 | ¥19.875,00 | 225,20K |
| 2026-08-13 | ¥20.025,00 | -1,45 % | ¥20.305,00 | ¥20.320,00 | ¥19.725,00 | 250,80K |
| 2026-08-12 | ¥20.320,00 | +0,30 % | ¥20.185,00 | ¥20.410,00 | ¥20.045,00 | 331,60K |
| 2026-08-10 | ¥20.260,00 | +1,76 % | ¥20.120,00 | ¥20.315,00 | ¥19.880,00 | 208,00K |
| 2026-08-07 | ¥19.910,00 | +1,76 % | ¥19.560,00 | ¥19.945,00 | ¥19.445,00 | 229,50K |
| 2026-08-06 | ¥19.565,00 | +0,59 % | ¥19.680,00 | ¥19.750,00 | ¥19.405,00 | 283,70K |
| 2026-08-05 | ¥19.450,00 | +0,03 % | ¥19.445,00 | ¥19.715,00 | ¥19.220,00 | 318,00K |
| 2026-08-04 | ¥19.445,00 | -0,97 % | ¥19.780,00 | ¥20.010,00 | ¥19.185,00 | 366,30K |
| 2026-08-03 | ¥19.635,00 | -2,43 % | ¥19.625,00 | ¥19.710,00 | ¥19.160,00 | 365,60K |
| 2026-07-31 | ¥20.125,00 | -4,03 % | ¥20.060,00 | ¥20.410,00 | ¥20.045,00 | 574,00K |
| 2026-07-30 | ¥20.970,00 | -0,45 % | ¥21.280,00 | ¥21.530,00 | ¥20.635,00 | 444,10K |
| 2026-07-29 | ¥21.065,00 | +10,37 % | ¥20.175,00 | ¥21.275,00 | ¥19.955,00 | 1,06M |
| 2026-07-28 | ¥19.085,00 | +0,18 % | ¥19.100,00 | ¥19.420,00 | ¥18.975,00 | 471,50K |
| 2026-07-27 | ¥19.050,00 | +2,58 % | ¥18.865,00 | ¥19.135,00 | ¥18.695,00 | 375,20K |
| 2026-07-24 | ¥18.570,00 | -0,62 % | ¥18.395,00 | ¥18.650,00 | ¥18.325,00 | 220,70K |
| 2026-07-23 | ¥18.685,00 | +0,84 % | ¥18.350,00 | ¥18.825,00 | ¥18.305,00 | 379,60K |
| 2026-07-22 | ¥18.530,00 | +0,73 % | ¥18.395,00 | ¥18.650,00 | ¥18.320,00 | 428,70K |
| 2026-07-21 | ¥18.395,00 | -1,92 % | ¥18.865,00 | ¥18.885,00 | ¥18.240,00 | 495,50K |
| 2026-07-17 | ¥18.755,00 | +3,39 % | ¥19.500,00 | ¥19.605,00 | ¥18.710,00 | 642,80K |
| 2026-07-16 | ¥18.140,00 | +3,13 % | ¥17.800,00 | ¥18.330,00 | ¥17.730,00 | 524,50K |
| 2026-07-15 | ¥17.590,00 | -0,48 % | ¥17.675,00 | ¥17.685,00 | ¥17.420,00 | 238,70K |
| 2026-07-14 | ¥17.675,00 | +0,83 % | ¥17.300,00 | ¥17.785,00 | ¥17.300,00 | 401,50K |
| 2026-07-13 | ¥17.530,00 | +3,27 % | ¥16.975,00 | ¥17.655,00 | ¥16.900,00 | 396,10K |
| 2026-07-10 | ¥16.975,00 | -0,67 % | ¥17.005,00 | ¥17.385,00 | ¥16.975,00 | 262,00K |
| 2026-07-09 | ¥17.090,00 | -0,12 % | ¥17.000,00 | ¥17.170,00 | ¥16.950,00 | 220,30K |
| 2026-07-08 | ¥17.110,00 | -1,55 % | ¥17.185,00 | ¥17.355,00 | ¥17.075,00 | 324,00K |
| 2026-07-07 | ¥17.380,00 | -2,47 % | ¥17.820,00 | ¥17.865,00 | ¥17.380,00 | 279,90K |
| 2026-07-06 | ¥17.820,00 | +1,60 % | ¥17.570,00 | ¥17.820,00 | ¥17.525,00 | 182,00K |
| 2026-07-03 | ¥17.540,00 | +2,42 % | ¥17.315,00 | ¥17.770,00 | ¥17.075,00 | 193,80K |
| 2026-07-02 | ¥17.125,00 | -0,20 % | ¥17.360,00 | ¥17.500,00 | ¥17.125,00 | 217,00K |
| 2026-07-01 | ¥17.160,00 | -1,07 % | ¥17.270,00 | ¥17.395,00 | ¥17.015,00 | 176,40K |
| 2026-06-30 | ¥17.345,00 | -0,37 % | ¥17.465,00 | ¥17.605,00 | ¥17.345,00 | 226,40K |
| 2026-06-29 | ¥17.410,00 | -1,64 % | ¥17.465,00 | ¥17.535,00 | ¥17.210,00 | 271,50K |
| 2026-06-26 | ¥17.700,00 | +2,08 % | ¥17.430,00 | ¥17.920,00 | ¥17.430,00 | 302,10K |
| 2026-06-25 | ¥17.340,00 | +3,52 % | ¥16.925,00 | ¥17.420,00 | ¥16.750,00 | 245,60K |
| 2026-06-24 | ¥16.750,00 | -1,64 % | ¥17.040,00 | ¥17.055,00 | ¥16.570,00 | 194,60K |
| 2026-06-23 | ¥17.030,00 | -1,33 % | ¥17.255,00 | ¥17.275,00 | ¥17.030,00 | 199,40K |
| 2026-06-22 | ¥17.260,00 | +0,32 % | ¥17.080,00 | ¥17.550,00 | ¥17.080,00 | 221,70K |
| 2026-06-19 | ¥17.205,00 | +0,67 % | ¥17.090,00 | ¥17.325,00 | ¥17.055,00 | 364,60K |
| 2026-06-18 | ¥17.090,00 | +1,00 % | ¥17.080,00 | ¥17.180,00 | ¥16.840,00 | 321,40K |
| 2026-06-17 | ¥16.920,00 | +1,96 % | ¥16.780,00 | ¥16.970,00 | ¥16.615,00 | 252,30K |
| 2026-06-16 | ¥16.595,00 | +1,34 % | ¥16.440,00 | ¥16.595,00 | ¥16.375,00 | 231,90K |
| 2026-06-15 | ¥16.375,00 | -2,36 % | ¥16.935,00 | ¥17.205,00 | ¥16.330,00 | 303,40K |
| 2026-06-12 | ¥16.770,00 | -0,68 % | ¥16.900,00 | ¥17.145,00 | ¥16.610,00 | 476,80K |
| 2026-06-11 | ¥16.885,00 | +6,26 % | ¥16.020,00 | ¥17.220,00 | ¥15.890,00 | 623,40K |
| 2026-06-10 | ¥15.890,00 | +2,02 % | ¥15.580,00 | ¥15.915,00 | ¥15.510,00 | 282,80K |
| 2026-06-09 | ¥15.575,00 | +0,35 % | ¥15.525,00 | ¥15.765,00 | ¥15.320,00 | 357,90K |
| 2026-06-08 | ¥15.520,00 | -0,93 % | ¥15.665,00 | ¥15.700,00 | ¥15.410,00 | 349,10K |
| 2026-06-05 | ¥15.665,00 | -0,54 % | ¥15.900,00 | ¥16.000,00 | ¥15.615,00 | 370,70K |
| 2026-06-04 | ¥15.750,00 | -2,17 % | ¥15.820,00 | ¥15.885,00 | ¥15.670,00 | 508,10K |
| 2026-06-03 | ¥16.100,00 | -2,19 % | ¥16.280,00 | ¥16.385,00 | ¥16.100,00 | 352,10K |
| 2026-06-02 | ¥16.460,00 | +1,57 % | ¥16.050,00 | ¥16.575,00 | ¥16.015,00 | 392,50K |
| 2026-06-01 | ¥16.205,00 | -1,82 % | ¥16.555,00 | ¥16.645,00 | ¥16.085,00 | 278,00K |
| 2026-05-29 | ¥16.505,00 | -0,60 % | ¥16.500,00 | ¥16.905,00 | ¥16.405,00 | 614,60K |
| 2026-05-28 | ¥16.605,00 | -0,36 % | ¥16.675,00 | ¥16.780,00 | ¥16.525,00 | 196,60K |
| 2026-05-27 | ¥16.665,00 | +0,60 % | ¥16.670,00 | ¥16.930,00 | ¥16.475,00 | 238,40K |
| 2026-05-26 | ¥16.565,00 | +0,18 % | ¥16.545,00 | ¥16.620,00 | ¥16.315,00 | 195,30K |
| 2026-05-25 | ¥16.535,00 | -2,10 % | ¥16.935,00 | ¥17.000,00 | ¥16.460,00 | 279,30K |
| 2026-05-22 | ¥16.890,00 | -0,76 % | ¥17.000,00 | ¥17.085,00 | ¥16.880,00 | 190,50K |
| 2026-05-21 | ¥17.020,00 | +0,77 % | ¥17.105,00 | ¥17.155,00 | ¥16.950,00 | 174,50K |