San ju San Financial Group, Inc. 7322
TSE · Japan · Finanzen
¥2.255,00-2,00 (-0,09 %)
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 | ¥2.255,00 | -0,09 % | ¥2.278,00 | ¥2.333,00 | ¥2.255,00 | 472,60K |
| 2026-10-01 | ¥2.257,00 | +0,22 % | ¥2.255,00 | ¥2.278,00 | ¥2.171,00 | 623,10K |
| 2026-09-30 | ¥2.252,00 | -0,04 % | ¥2.255,00 | ¥2.288,00 | ¥2.202,00 | 663,30K |
| 2026-09-29 | ¥2.253,00 | -2,55 % | ¥2.285,00 | ¥2.295,00 | ¥2.221,00 |
| 443,50K |
| 2026-09-28 | ¥2.312,00 | +3,31 % | ¥2.255,00 | ¥2.329,00 | ¥2.230,00 | 666,70K |
| 2026-09-25 | ¥2.238,00 | +8,80 % | ¥2.079,00 | ¥2.240,00 | ¥2.073,00 | 760,40K |
| 2026-09-24 | ¥2.057,00 | -1,44 % | ¥2.087,00 | ¥2.088,00 | ¥2.017,00 | 514,80K |
| 2026-09-18 | ¥2.087,00 | +1,07 % | ¥2.070,00 | ¥2.090,00 | ¥2.028,00 | 553,70K |
| 2026-09-17 | ¥2.065,00 | +0,15 % | ¥2.075,00 | ¥2.111,00 | ¥2.033,00 | 389,90K |
| 2026-09-16 | ¥2.062,00 | +1,98 % | ¥2.025,00 | ¥2.088,00 | ¥2.025,00 | 446,40K |
| 2026-09-15 | ¥2.022,00 | -1,17 % | ¥2.062,00 | ¥2.074,00 | ¥2.001,00 | 349,60K |
| 2026-09-14 | ¥2.046,00 | +0,64 % | ¥2.030,00 | ¥2.070,00 | ¥2.000,00 | 532,80K |
| 2026-09-11 | ¥2.033,00 | -6,14 % | ¥1.995,00 | ¥2.041,00 | ¥1.893,00 | 1,57M |
| 2026-09-10 | ¥2.166,00 | +4,34 % | ¥2.077,00 | ¥2.186,00 | ¥2.077,00 | 326,90K |
| 2026-09-09 | ¥2.076,00 | -0,81 % | ¥2.084,00 | ¥2.110,00 | ¥2.058,00 | 210,10K |
| 2026-09-08 | ¥2.093,00 | -2,20 % | ¥2.128,00 | ¥2.144,00 | ¥2.090,00 | 181,40K |
| 2026-09-07 | ¥2.140,00 | -0,88 % | ¥2.159,00 | ¥2.169,00 | ¥2.127,00 | 231,80K |
| 2026-09-04 | ¥2.159,00 | -1,33 % | ¥2.210,00 | ¥2.219,00 | ¥2.102,00 | 360,70K |
| 2026-09-03 | ¥2.188,00 | +2,34 % | ¥2.161,00 | ¥2.207,00 | ¥2.137,00 | 372,50K |
| 2026-09-02 | ¥2.138,00 | +0,28 % | ¥2.108,00 | ¥2.155,00 | ¥2.094,00 | 428,60K |
| 2026-09-01 | ¥2.132,00 | -5,37 % | ¥2.213,00 | ¥2.225,00 | ¥2.116,00 | 707,10K |
| 2026-08-31 | ¥2.253,00 | +4,69 % | ¥2.152,00 | ¥2.253,00 | ¥2.131,00 | 769,10K |
| 2026-08-28 | ¥2.152,00 | +2,57 % | ¥2.105,00 | ¥2.169,00 | ¥2.088,00 | 304,90K |
| 2026-08-27 | ¥2.098,00 | +2,34 % | ¥2.058,00 | ¥2.110,00 | ¥2.045,00 | 203,80K |
| 2026-08-26 | ¥2.050,00 | +1,69 % | ¥2.018,00 | ¥2.079,00 | ¥2.008,00 | 275,30K |
| 2026-08-25 | ¥2.016,00 | +1,56 % | ¥2.000,00 | ¥2.031,00 | ¥1.994,00 | 165,50K |
| 2026-08-24 | ¥1.985,00 | -1,34 % | ¥2.044,00 | ¥2.044,00 | ¥1.979,00 | 202,90K |
| 2026-08-21 | ¥2.012,00 | -0,64 % | ¥2.024,00 | ¥2.043,00 | ¥2.003,00 | 221,20K |
| 2026-08-20 | ¥2.025,00 | +2,17 % | ¥1.982,00 | ¥2.038,00 | ¥1.969,00 | 580,20K |
| 2026-08-19 | ¥1.982,00 | -4,76 % | ¥2.007,00 | ¥2.059,00 | ¥1.971,00 | 331,50K |
| 2026-08-18 | ¥2.081,00 | +0,14 % | ¥2.091,00 | ¥2.133,00 | ¥2.079,00 | 363,30K |
| 2026-08-17 | ¥2.078,00 | +0,05 % | ¥2.084,00 | ¥2.123,00 | ¥2.052,00 | 263,50K |
| 2026-08-14 | ¥2.077,00 | +3,13 % | ¥2.020,00 | ¥2.103,00 | ¥2.019,00 | 481,60K |
| 2026-08-13 | ¥2.014,00 | +5,11 % | ¥1.950,00 | ¥2.038,00 | ¥1.931,00 | 423,00K |
| 2026-08-12 | ¥1.916,00 | +5,16 % | ¥1.862,00 | ¥1.927,00 | ¥1.833,00 | 508,30K |
| 2026-08-10 | ¥1.822,00 | -4,16 % | ¥1.900,00 | ¥1.905,00 | ¥1.822,00 | 427,30K |
| 2026-08-07 | ¥1.901,00 | -0,99 % | ¥1.920,00 | ¥1.929,00 | ¥1.882,00 | 216,60K |
| 2026-08-06 | ¥1.920,00 | +2,67 % | ¥1.890,00 | ¥1.964,00 | ¥1.885,00 | 289,40K |
| 2026-08-05 | ¥1.870,00 | +3,31 % | ¥1.843,00 | ¥1.881,00 | ¥1.816,00 | 234,40K |
| 2026-08-04 | ¥1.810,00 | -1,79 % | ¥1.840,00 | ¥1.876,00 | ¥1.789,00 | 399,10K |
| 2026-08-03 | ¥1.843,00 | -3,51 % | ¥1.846,00 | ¥1.902,00 | ¥1.804,00 | 671,60K |
| 2026-07-31 | ¥1.910,00 | +3,69 % | ¥1.882,00 | ¥2.074,00 | ¥1.840,00 | 1,05M |
| 2026-07-30 | ¥1.842,00 | -1,18 % | ¥1.826,00 | ¥1.857,00 | ¥1.800,00 | 352,30K |
| 2026-07-29 | ¥1.864,00 | -5,76 % | ¥1.971,00 | ¥1.974,00 | ¥1.825,00 | 400,50K |
| 2026-07-28 | ¥1.978,00 | -3,70 % | ¥2.045,00 | ¥2.052,00 | ¥1.971,00 | 384,40K |
| 2026-07-27 | ¥2.054,00 | +2,85 % | ¥2.019,00 | ¥2.070,00 | ¥2.002,00 | 367,50K |
| 2026-07-24 | ¥1.997,00 | +1,01 % | ¥1.949,00 | ¥2.019,00 | ¥1.932,00 | 310,90K |
| 2026-07-23 | ¥1.977,00 | +1,59 % | ¥1.948,00 | ¥1.994,00 | ¥1.936,00 | 200,30K |
| 2026-07-22 | ¥1.946,00 | +0,72 % | ¥1.946,00 | ¥1.975,00 | ¥1.919,00 | 420,70K |
| 2026-07-21 | ¥1.932,00 | +8,85 % | ¥1.810,00 | ¥1.949,00 | ¥1.791,00 | 766,90K |
| 2026-07-17 | ¥1.775,00 | -6,33 % | ¥1.855,00 | ¥1.882,00 | ¥1.728,00 | 432,60K |
| 2026-07-16 | ¥1.895,00 | 0,00 % | ¥1.876,00 | ¥1.918,00 | ¥1.870,00 | 264,90K |
| 2026-07-15 | ¥1.895,00 | +3,84 % | ¥1.845,00 | ¥1.898,00 | ¥1.826,00 | 248,90K |
| 2026-07-14 | ¥1.825,00 | +1,56 % | ¥1.810,00 | ¥1.838,00 | ¥1.776,00 | 202,10K |
| 2026-07-13 | ¥1.797,00 | -0,11 % | ¥1.801,00 | ¥1.833,00 | ¥1.788,00 | 204,10K |
| 2026-07-10 | ¥1.799,00 | -1,05 % | ¥1.847,00 | ¥1.869,00 | ¥1.793,00 | 227,80K |
| 2026-07-09 | ¥1.818,00 | -2,05 % | ¥1.826,00 | ¥1.830,00 | ¥1.787,00 | 410,50K |
| 2026-07-08 | ¥1.856,00 | +4,27 % | ¥1.785,00 | ¥1.878,00 | ¥1.776,00 | 559,20K |
| 2026-07-07 | ¥1.780,00 | -1,98 % | ¥1.825,00 | ¥1.873,00 | ¥1.753,00 | 534,80K |
| 2026-07-06 | ¥1.816,00 | -0,49 % | ¥1.824,00 | ¥1.844,00 | ¥1.790,00 | 226,60K |
| 2026-07-03 | ¥1.825,00 | +1,39 % | ¥1.800,00 | ¥1.825,00 | ¥1.783,00 | 317,30K |
| 2026-07-02 | ¥1.800,00 | +3,63 % | ¥1.762,00 | ¥1.817,00 | ¥1.753,00 | 409,10K |
| 2026-07-01 | ¥1.737,00 | +0,99 % | ¥1.734,00 | ¥1.750,00 | ¥1.724,00 | 200,40K |
| 2026-06-30 | ¥1.720,00 | -2,60 % | ¥1.765,00 | ¥1.777,00 | ¥1.717,00 | 332,00K |
| 2026-06-29 | ¥1.766,00 | +2,61 % | ¥1.731,00 | ¥1.766,00 | ¥1.716,00 | 512,60K |
| 2026-06-26 | ¥1.721,00 | +3,18 % | ¥1.680,00 | ¥1.721,00 | ¥1.670,00 | 461,60K |
| 2026-06-25 | ¥1.668,00 | +1,34 % | ¥1.680,00 | ¥1.680,00 | ¥1.656,00 | 219,90K |
| 2026-06-24 | ¥1.646,00 | -2,08 % | ¥1.674,00 | ¥1.694,00 | ¥1.625,00 | 336,20K |
| 2026-06-23 | ¥1.681,00 | -0,88 % | ¥1.702,00 | ¥1.716,00 | ¥1.680,00 | 245,90K |
| 2026-06-22 | ¥1.696,00 | +2,17 % | ¥1.653,00 | ¥1.703,00 | ¥1.651,00 | 306,70K |
| 2026-06-19 | ¥1.660,00 | -2,01 % | ¥1.680,00 | ¥1.681,00 | ¥1.627,00 | 450,40K |
| 2026-06-18 | ¥1.694,00 | +0,65 % | ¥1.719,00 | ¥1.737,00 | ¥1.683,00 | 250,60K |
| 2026-06-17 | ¥1.683,00 | -3,50 % | ¥1.761,00 | ¥1.782,00 | ¥1.681,00 | 445,80K |
| 2026-06-16 | ¥1.744,00 | -2,62 % | ¥1.768,00 | ¥1.788,00 | ¥1.710,00 | 239,30K |
| 2026-06-15 | ¥1.791,00 | +2,28 % | ¥1.800,00 | ¥1.838,00 | ¥1.780,00 | 334,80K |
| 2026-06-12 | ¥1.751,00 | +3,43 % | ¥1.732,00 | ¥1.774,00 | ¥1.724,00 | 410,90K |
| 2026-06-11 | ¥1.693,00 | +0,65 % | ¥1.686,00 | ¥1.710,00 | ¥1.647,00 | 291,50K |
| 2026-06-10 | ¥1.682,00 | -0,18 % | ¥1.680,00 | ¥1.740,00 | ¥1.675,00 | 278,10K |
| 2026-06-09 | ¥1.685,00 | +4,72 % | ¥1.629,00 | ¥1.704,00 | ¥1.629,00 | 379,30K |
| 2026-06-08 | ¥1.609,00 | -0,19 % | ¥1.555,00 | ¥1.609,00 | ¥1.550,00 | 323,10K |
| 2026-06-05 | ¥1.612,00 | +1,26 % | ¥1.630,00 | ¥1.634,00 | ¥1.595,00 | 313,90K |
| 2026-06-04 | ¥1.592,00 | +0,19 % | ¥1.559,00 | ¥1.619,00 | ¥1.545,00 | 343,60K |
| 2026-06-03 | ¥1.589,00 | -2,28 % | ¥1.629,00 | ¥1.639,00 | ¥1.571,00 | 358,00K |
| 2026-06-02 | ¥1.626,00 | +2,85 % | ¥1.570,00 | ¥1.640,00 | ¥1.522,00 | 456,30K |
| 2026-06-01 | ¥1.581,00 | -1,06 % | ¥1.610,00 | ¥1.616,00 | ¥1.565,00 | 588,30K |
| 2026-05-29 | ¥1.598,00 | -1,60 % | ¥1.655,00 | ¥1.693,00 | ¥1.598,00 | 2,28M |
| 2026-05-28 | ¥1.624,00 | -1,81 % | ¥1.653,00 | ¥1.653,00 | ¥1.590,00 | 318,80K |
| 2026-05-27 | ¥1.654,00 | -3,10 % | ¥1.713,00 | ¥1.713,00 | ¥1.652,00 | 365,30K |
| 2026-05-26 | ¥1.707,00 | 0,00 % | ¥1.700,00 | ¥1.753,00 | ¥1.654,00 | 304,50K |
| 2026-05-25 | ¥1.707,00 | -0,23 % | ¥1.719,00 | ¥1.722,00 | ¥1.665,00 | 349,90K |