Solvvy Inc. 7320
TSE · Japan · Langlebige Konsumgüter
¥1.385,00-41,00 (-2,88 %)
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 | ¥1.385,00 | -2,88 % | ¥1.420,00 | ¥1.420,00 | ¥1.384,00 | 30,30K |
| 2026-10-01 | ¥1.426,00 | +0,78 % | ¥1.427,00 | ¥1.444,00 | ¥1.408,00 | 17,30K |
| 2026-09-30 | ¥1.415,00 | -0,35 % | ¥1.421,00 | ¥1.423,00 | ¥1.410,00 | 12,80K |
| 2026-09-29 | ¥1.420,00 | -1,53 % | ¥1.434,00 | ¥1.434,00 | ¥1.415,00 | 16,20K |
| 2026-09-28 | ¥1.442,00 | -0,96 % | ¥1.457,00 | ¥1.470,00 | ¥1.436,00 | 10,30K |
| 2026-09-25 | ¥1.456,00 | -0,75 % | ¥1.468,00 | ¥1.485,00 | ¥1.456,00 | 18,10K |
| 2026-09-24 | ¥1.467,00 | -1,15 % | ¥1.491,00 | ¥1.491,00 | ¥1.467,00 | 19,10K |
| 2026-09-18 | ¥1.484,00 | +1,57 % | ¥1.476,00 | ¥1.494,00 | ¥1.460,00 | 13,10K |
| 2026-09-17 | ¥1.461,00 | +0,21 % | ¥1.463,00 | ¥1.488,00 | ¥1.460,00 | 24,40K |
| 2026-09-16 | ¥1.458,00 | +0,76 % | ¥1.451,00 | ¥1.479,00 | ¥1.451,00 | 18,20K |
| 2026-09-15 | ¥1.447,00 | +1,12 % | ¥1.433,00 | ¥1.449,00 | ¥1.425,00 | 18,40K |
| 2026-09-14 | ¥1.431,00 | +3,70 % | ¥1.376,00 | ¥1.436,00 | ¥1.368,00 | 21,30K |
| 2026-09-11 | ¥1.380,00 | -1,99 % | ¥1.389,00 | ¥1.395,00 | ¥1.374,00 | 22,10K |
| 2026-09-10 | ¥1.408,00 | -0,49 % | ¥1.415,00 | ¥1.422,00 | ¥1.402,00 | 10,00K |
| 2026-09-09 | ¥1.415,00 | -1,12 % | ¥1.429,00 | ¥1.429,00 | ¥1.406,00 | 15,80K |
| 2026-09-08 | ¥1.431,00 | -2,79 % | ¥1.458,00 | ¥1.470,00 | ¥1.431,00 | 22,50K |
| 2026-09-07 | ¥1.472,00 | -0,94 % | ¥1.486,00 | ¥1.486,00 | ¥1.456,00 | 16,80K |
| 2026-09-04 | ¥1.486,00 | +0,54 % | ¥1.480,00 | ¥1.500,00 | ¥1.475,00 | 26,50K |
| 2026-09-03 | ¥1.478,00 | +1,09 % | ¥1.472,00 | ¥1.495,00 | ¥1.464,00 | 31,40K |
| 2026-09-02 | ¥1.462,00 | -1,15 % | ¥1.452,00 | ¥1.473,00 | ¥1.430,00 | 67,40K |
| 2026-09-01 | ¥1.479,00 | +1,51 % | ¥1.453,00 | ¥1.484,00 | ¥1.447,00 | 45,40K |
| 2026-08-31 | ¥1.457,00 | +1,18 % | ¥1.440,00 | ¥1.465,00 | ¥1.425,00 | 46,70K |
| 2026-08-28 | ¥1.440,00 | -0,96 % | ¥1.434,00 | ¥1.475,00 | ¥1.423,00 | 116,80K |
| 2026-08-27 | ¥1.454,00 | +2,83 % | ¥1.420,00 | ¥1.454,00 | ¥1.410,00 | 26,80K |
| 2026-08-26 | ¥1.414,00 | -2,75 % | ¥1.437,00 | ¥1.459,00 | ¥1.413,00 | 59,70K |
| 2026-08-25 | ¥1.454,00 | -0,68 % | ¥1.450,00 | ¥1.454,00 | ¥1.432,00 | 34,50K |
| 2026-08-24 | ¥1.464,00 | +0,62 % | ¥1.457,00 | ¥1.470,00 | ¥1.446,00 | 22,00K |
| 2026-08-21 | ¥1.455,00 | +1,61 % | ¥1.425,00 | ¥1.464,00 | ¥1.425,00 | 35,80K |
| 2026-08-20 | ¥1.432,00 | +4,30 % | ¥1.379,00 | ¥1.432,00 | ¥1.372,00 | 40,20K |
| 2026-08-19 | ¥1.373,00 | -3,04 % | ¥1.398,00 | ¥1.398,00 | ¥1.360,00 | 63,70K |
| 2026-08-18 | ¥1.416,00 | +1,51 % | ¥1.425,00 | ¥1.435,00 | ¥1.400,00 | 85,40K |
| 2026-08-17 | ¥1.395,00 | -12,15 % | ¥1.372,00 | ¥1.424,00 | ¥1.371,00 | 193,20K |
| 2026-08-14 | ¥1.588,00 | +1,60 % | ¥1.585,00 | ¥1.600,00 | ¥1.538,00 | 44,00K |
| 2026-08-13 | ¥1.563,00 | -0,06 % | ¥1.563,00 | ¥1.565,00 | ¥1.530,00 | 24,10K |
| 2026-08-12 | ¥1.564,00 | +2,09 % | ¥1.540,00 | ¥1.594,00 | ¥1.540,00 | 58,90K |
| 2026-08-10 | ¥1.532,00 | +1,12 % | ¥1.503,00 | ¥1.544,00 | ¥1.503,00 | 26,90K |
| 2026-08-07 | ¥1.515,00 | -0,85 % | ¥1.528,00 | ¥1.536,00 | ¥1.496,00 | 17,40K |
| 2026-08-06 | ¥1.528,00 | +1,93 % | ¥1.499,00 | ¥1.528,00 | ¥1.497,00 | 13,00K |
| 2026-08-05 | ¥1.499,00 | +0,40 % | ¥1.499,00 | ¥1.522,00 | ¥1.490,00 | 19,10K |
| 2026-08-04 | ¥1.493,00 | +0,95 % | ¥1.500,00 | ¥1.523,00 | ¥1.480,00 | 62,40K |
| 2026-08-03 | ¥1.479,00 | -2,63 % | ¥1.520,00 | ¥1.520,00 | ¥1.477,00 | 19,60K |
| 2026-07-31 | ¥1.519,00 | +1,74 % | ¥1.479,00 | ¥1.536,00 | ¥1.476,00 | 18,40K |
| 2026-07-30 | ¥1.493,00 | +4,33 % | ¥1.412,00 | ¥1.502,00 | ¥1.404,00 | 30,10K |
| 2026-07-29 | ¥1.431,00 | +1,20 % | ¥1.431,00 | ¥1.448,00 | ¥1.397,00 | 83,40K |
| 2026-07-28 | ¥1.414,00 | -1,12 % | ¥1.412,00 | ¥1.421,00 | ¥1.400,00 | 34,60K |
| 2026-07-27 | ¥1.430,00 | +1,85 % | ¥1.401,00 | ¥1.434,00 | ¥1.401,00 | 22,90K |
| 2026-07-24 | ¥1.404,00 | -3,31 % | ¥1.443,00 | ¥1.443,00 | ¥1.394,00 | 24,20K |
| 2026-07-23 | ¥1.452,00 | -0,82 % | ¥1.460,00 | ¥1.466,00 | ¥1.432,00 | 16,90K |
| 2026-07-22 | ¥1.464,00 | -0,75 % | ¥1.480,00 | ¥1.488,00 | ¥1.458,00 | 16,20K |
| 2026-07-21 | ¥1.475,00 | +0,34 % | ¥1.500,00 | ¥1.500,00 | ¥1.464,00 | 18,80K |
| 2026-07-17 | ¥1.470,00 | -0,81 % | ¥1.472,00 | ¥1.481,00 | ¥1.435,00 | 36,80K |
| 2026-07-16 | ¥1.482,00 | -1,85 % | ¥1.489,00 | ¥1.505,00 | ¥1.473,00 | 22,40K |
| 2026-07-15 | ¥1.510,00 | +1,62 % | ¥1.506,00 | ¥1.510,00 | ¥1.482,00 | 16,60K |
| 2026-07-14 | ¥1.486,00 | -0,80 % | ¥1.498,00 | ¥1.500,00 | ¥1.484,00 | 8,50K |
| 2026-07-13 | ¥1.498,00 | -0,13 % | ¥1.480,00 | ¥1.500,00 | ¥1.476,00 | 17,80K |
| 2026-07-10 | ¥1.500,00 | +2,18 % | ¥1.463,00 | ¥1.502,00 | ¥1.463,00 | 9,00K |
| 2026-07-09 | ¥1.468,00 | -0,74 % | ¥1.470,00 | ¥1.483,00 | ¥1.441,00 | 12,50K |
| 2026-07-08 | ¥1.479,00 | -0,20 % | ¥1.498,00 | ¥1.505,00 | ¥1.462,00 | 14,60K |
| 2026-07-07 | ¥1.482,00 | -0,13 % | ¥1.481,00 | ¥1.512,00 | ¥1.473,00 | 32,70K |
| 2026-07-06 | ¥1.484,00 | +1,92 % | ¥1.450,00 | ¥1.484,00 | ¥1.450,00 | 26,90K |
| 2026-07-03 | ¥1.456,00 | +0,90 % | ¥1.443,00 | ¥1.486,00 | ¥1.443,00 | 19,80K |
| 2026-07-02 | ¥1.443,00 | +2,56 % | ¥1.398,00 | ¥1.460,00 | ¥1.398,00 | 24,80K |
| 2026-07-01 | ¥1.407,00 | +2,33 % | ¥1.375,00 | ¥1.407,00 | ¥1.359,00 | 21,20K |
| 2026-06-30 | ¥1.375,00 | +2,08 % | ¥1.371,00 | ¥1.394,00 | ¥1.340,00 | 29,70K |
| 2026-06-29 | ¥1.347,00 | +1,13 % | ¥1.352,00 | ¥1.380,00 | ¥1.340,00 | 74,80K |
| 2026-06-26 | ¥1.332,00 | -2,06 % | ¥1.350,00 | ¥1.354,00 | ¥1.327,00 | 47,80K |
| 2026-06-25 | ¥1.360,00 | +1,04 % | ¥1.356,00 | ¥1.379,00 | ¥1.348,00 | 36,10K |
| 2026-06-24 | ¥1.346,00 | -2,39 % | ¥1.375,00 | ¥1.400,00 | ¥1.346,00 | 36,20K |
| 2026-06-23 | ¥1.379,00 | -2,20 % | ¥1.410,00 | ¥1.410,00 | ¥1.365,00 | 32,60K |
| 2026-06-22 | ¥1.410,00 | +2,62 % | ¥1.372,00 | ¥1.425,00 | ¥1.358,00 | 36,80K |
| 2026-06-19 | ¥1.374,00 | -2,28 % | ¥1.406,00 | ¥1.411,00 | ¥1.361,00 | 55,60K |
| 2026-06-18 | ¥1.406,00 | -1,68 % | ¥1.425,00 | ¥1.440,00 | ¥1.405,00 | 31,70K |
| 2026-06-17 | ¥1.430,00 | +2,51 % | ¥1.395,00 | ¥1.460,00 | ¥1.393,00 | 46,60K |
| 2026-06-16 | ¥1.395,00 | -0,50 % | ¥1.407,00 | ¥1.414,00 | ¥1.388,00 | 34,70K |
| 2026-06-15 | ¥1.402,00 | -0,71 % | ¥1.412,00 | ¥1.428,00 | ¥1.392,00 | 56,20K |
| 2026-06-12 | ¥1.412,00 | -1,26 % | ¥1.450,00 | ¥1.450,00 | ¥1.382,00 | 79,80K |
| 2026-06-11 | ¥1.430,00 | -5,80 % | ¥1.515,00 | ¥1.515,00 | ¥1.426,00 | 110,80K |
| 2026-06-10 | ¥1.518,00 | +1,13 % | ¥1.541,00 | ¥1.557,00 | ¥1.501,00 | 42,50K |
| 2026-06-09 | ¥1.501,00 | -1,18 % | ¥1.525,00 | ¥1.530,00 | ¥1.501,00 | 32,40K |
| 2026-06-08 | ¥1.519,00 | -3,43 % | ¥1.544,00 | ¥1.553,00 | ¥1.509,00 | 55,90K |
| 2026-06-05 | ¥1.573,00 | +2,88 % | ¥1.547,00 | ¥1.604,00 | ¥1.547,00 | 31,00K |
| 2026-06-04 | ¥1.529,00 | -5,21 % | ¥1.598,00 | ¥1.598,00 | ¥1.528,00 | 76,70K |
| 2026-06-03 | ¥1.613,00 | +0,50 % | ¥1.613,00 | ¥1.624,00 | ¥1.558,00 | 69,50K |
| 2026-06-02 | ¥1.605,00 | -3,31 % | ¥1.661,00 | ¥1.666,00 | ¥1.601,00 | 95,30K |
| 2026-06-01 | ¥1.660,00 | -6,43 % | ¥1.783,00 | ¥1.802,00 | ¥1.652,00 | 95,50K |
| 2026-05-29 | ¥1.774,00 | -2,90 % | ¥1.827,00 | ¥1.840,00 | ¥1.774,00 | 55,10K |
| 2026-05-28 | ¥1.827,00 | -1,24 % | ¥1.818,00 | ¥1.856,00 | ¥1.813,00 | 53,60K |
| 2026-05-27 | ¥1.850,00 | +0,82 % | ¥1.842,00 | ¥1.875,00 | ¥1.810,00 | 50,40K |
| 2026-05-26 | ¥1.835,00 | -1,29 % | ¥1.850,00 | ¥1.851,00 | ¥1.792,00 | 33,20K |
| 2026-05-25 | ¥1.859,00 | +0,05 % | ¥1.880,00 | ¥1.886,00 | ¥1.807,00 | 73,90K |