Saftec Co., Ltd. 7464
TSE · Japan · Vertriebsdienstleistungen
¥1.511,00+11,00 (+0,73 %)
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 | ¥1.511,00 | +0,73 % | ¥1.504,00 | ¥1.511,00 | ¥1.503,00 | 700 |
| 2026-10-01 | ¥1.500,00 | -1,57 % | ¥1.524,00 | ¥1.524,00 | ¥1.499,00 | 5,30K |
| 2026-09-30 | ¥1.524,00 | -0,39 % | ¥1.515,00 | ¥1.530,00 | ¥1.504,00 | 500 |
| 2026-09-29 | ¥1.530,00 | -0,20 % | ¥1.573,00 | ¥1.573,00 | ¥1.528,00 | 900 |
| 2026-09-28 | ¥1.533,00 | +1,05 % | ¥1.530,00 | ¥1.533,00 | ¥1.517,00 | 800 |
| 2026-09-25 | ¥1.517,00 | +0,53 % | ¥1.506,00 | ¥1.517,00 | ¥1.506,00 | 300 |
| 2026-09-24 | ¥1.509,00 | -0,13 % | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 1,00K |
| 2026-09-18 | ¥1.511,00 | -1,44 % | ¥1.501,00 | ¥1.512,00 | ¥1.501,00 | 400 |
| 2026-09-17 | ¥1.533,00 | +0,26 % | ¥1.506,00 | ¥1.533,00 | ¥1.503,00 | 500 |
| 2026-09-16 | ¥1.529,00 | +0,66 % | ¥1.529,00 | ¥1.529,00 | ¥1.529,00 | 100 |
| 2026-09-15 | ¥1.519,00 | +0,86 % | ¥1.502,00 | ¥1.525,00 | ¥1.502,00 | 1,90K |
| 2026-09-14 | ¥1.506,00 | +0,13 % | ¥1.504,00 | ¥1.534,00 | ¥1.502,00 | 700 |
| 2026-09-11 | ¥1.504,00 | -0,66 % | ¥1.515,00 | ¥1.515,00 | ¥1.501,00 | 4,50K |
| 2026-09-10 | ¥1.514,00 | -0,59 % | ¥1.520,00 | ¥1.534,00 | ¥1.514,00 | 1,50K |
| 2026-09-09 | ¥1.523,00 | 0,00 % | ¥1.523,00 | ¥1.523,00 | ¥1.523,00 | 0 |
| 2026-09-08 | ¥1.523,00 | 0,00 % | ¥1.523,00 | ¥1.523,00 | ¥1.523,00 | 1,20K |
| 2026-09-07 | ¥1.523,00 | -0,72 % | ¥1.535,00 | ¥1.535,00 | ¥1.523,00 | 600 |
| 2026-09-04 | ¥1.534,00 | -0,32 % | ¥1.522,00 | ¥1.534,00 | ¥1.522,00 | 900 |
| 2026-09-03 | ¥1.539,00 | +1,18 % | ¥1.521,00 | ¥1.539,00 | ¥1.521,00 | 900 |
| 2026-09-02 | ¥1.521,00 | 0,00 % | ¥1.530,00 | ¥1.530,00 | ¥1.520,00 | 4,80K |
| 2026-09-01 | ¥1.521,00 | -1,23 % | ¥1.545,00 | ¥1.545,00 | ¥1.521,00 | 700 |
| 2026-08-31 | ¥1.540,00 | +0,39 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 1,00K |
| 2026-08-28 | ¥1.534,00 | 0,00 % | ¥1.534,00 | ¥1.534,00 | ¥1.534,00 | 0 |
| 2026-08-27 | ¥1.534,00 | +0,52 % | ¥1.526,00 | ¥1.534,00 | ¥1.526,00 | 1,30K |
| 2026-08-26 | ¥1.526,00 | 0,00 % | ¥1.526,00 | ¥1.526,00 | ¥1.526,00 | 0 |
| 2026-08-25 | ¥1.526,00 | +0,07 % | ¥1.535,00 | ¥1.535,00 | ¥1.526,00 | 1,10K |
| 2026-08-24 | ¥1.525,00 | -0,78 % | ¥1.532,00 | ¥1.532,00 | ¥1.525,00 | 2,10K |
| 2026-08-21 | ¥1.537,00 | -1,41 % | ¥1.536,00 | ¥1.537,00 | ¥1.536,00 | 1,30K |
| 2026-08-20 | ¥1.559,00 | 0,00 % | ¥1.559,00 | ¥1.560,00 | ¥1.559,00 | 900 |
| 2026-08-19 | ¥1.559,00 | +0,65 % | ¥1.559,00 | ¥1.559,00 | ¥1.559,00 | 100 |
| 2026-08-18 | ¥1.549,00 | 0,00 % | ¥1.549,00 | ¥1.549,00 | ¥1.549,00 | 0 |
| 2026-08-17 | ¥1.549,00 | +0,65 % | ¥1.527,00 | ¥1.549,00 | ¥1.527,00 | 2,80K |
| 2026-08-14 | ¥1.539,00 | +0,92 % | ¥1.530,00 | ¥1.539,00 | ¥1.530,00 | 600 |
| 2026-08-13 | ¥1.525,00 | -1,36 % | ¥1.525,00 | ¥1.537,00 | ¥1.525,00 | 1,00K |
| 2026-08-12 | ¥1.546,00 | +0,39 % | ¥1.540,00 | ¥1.546,00 | ¥1.524,00 | 1,80K |
| 2026-08-10 | ¥1.540,00 | 0,00 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 100 |
| 2026-08-07 | ¥1.540,00 | +0,26 % | ¥1.530,00 | ¥1.540,00 | ¥1.525,00 | 1,50K |
| 2026-08-06 | ¥1.536,00 | -0,26 % | ¥1.534,00 | ¥1.536,00 | ¥1.534,00 | 500 |
| 2026-08-05 | ¥1.540,00 | 0,00 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 0 |
| 2026-08-04 | ¥1.540,00 | 0,00 % | ¥1.540,00 | ¥1.540,00 | ¥1.540,00 | 100 |
| 2026-08-03 | ¥1.540,00 | +0,46 % | ¥1.531,00 | ¥1.545,00 | ¥1.531,00 | 800 |
| 2026-07-31 | ¥1.533,00 | -3,28 % | ¥1.578,00 | ¥1.648,00 | ¥1.533,00 | 5,70K |
| 2026-07-30 | ¥1.585,00 | +0,63 % | ¥1.585,00 | ¥1.585,00 | ¥1.585,00 | 300 |
| 2026-07-29 | ¥1.575,00 | +0,64 % | ¥1.568,00 | ¥1.575,00 | ¥1.568,00 | 2,00K |
| 2026-07-28 | ¥1.565,00 | +1,95 % | ¥1.557,00 | ¥1.565,00 | ¥1.557,00 | 200 |
| 2026-07-27 | ¥1.535,00 | -1,54 % | ¥1.559,00 | ¥1.559,00 | ¥1.535,00 | 1,80K |
| 2026-07-24 | ¥1.559,00 | +1,43 % | ¥1.559,00 | ¥1.559,00 | ¥1.559,00 | 100 |
| 2026-07-23 | ¥1.537,00 | 0,00 % | ¥1.537,00 | ¥1.537,00 | ¥1.537,00 | 0 |
| 2026-07-22 | ¥1.537,00 | -1,03 % | ¥1.528,00 | ¥1.537,00 | ¥1.528,00 | 2,10K |
| 2026-07-21 | ¥1.553,00 | +0,19 % | ¥1.553,00 | ¥1.553,00 | ¥1.553,00 | 100 |
| 2026-07-17 | ¥1.550,00 | -0,96 % | ¥1.552,00 | ¥1.552,00 | ¥1.550,00 | 500 |
| 2026-07-16 | ¥1.565,00 | 0,00 % | ¥1.565,00 | ¥1.565,00 | ¥1.565,00 | 1,00K |
| 2026-07-15 | ¥1.565,00 | +0,32 % | ¥1.565,00 | ¥1.565,00 | ¥1.565,00 | 100 |
| 2026-07-14 | ¥1.560,00 | 0,00 % | ¥1.560,00 | ¥1.560,00 | ¥1.560,00 | 0 |
| 2026-07-13 | ¥1.560,00 | +0,97 % | ¥1.550,00 | ¥1.560,00 | ¥1.550,00 | 300 |
| 2026-07-10 | ¥1.545,00 | -0,64 % | ¥1.560,00 | ¥1.561,00 | ¥1.545,00 | 2,20K |
| 2026-07-09 | ¥1.555,00 | +0,91 % | ¥1.541,00 | ¥1.555,00 | ¥1.540,00 | 400 |
| 2026-07-08 | ¥1.541,00 | +0,06 % | ¥1.540,00 | ¥1.541,00 | ¥1.531,00 | 3,50K |
| 2026-07-07 | ¥1.540,00 | +0,46 % | ¥1.538,00 | ¥1.540,00 | ¥1.538,00 | 500 |
| 2026-07-06 | ¥1.533,00 | -0,26 % | ¥1.533,00 | ¥1.533,00 | ¥1.533,00 | 300 |
| 2026-07-03 | ¥1.537,00 | -2,41 % | ¥1.535,00 | ¥1.537,00 | ¥1.535,00 | 300 |
| 2026-07-02 | ¥1.575,00 | +1,68 % | ¥1.568,00 | ¥1.575,00 | ¥1.568,00 | 2,00K |
| 2026-07-01 | ¥1.549,00 | +1,24 % | ¥1.530,00 | ¥1.549,00 | ¥1.530,00 | 300 |
| 2026-06-30 | ¥1.530,00 | +0,26 % | ¥1.528,00 | ¥1.530,00 | ¥1.528,00 | 700 |
| 2026-06-29 | ¥1.526,00 | +0,39 % | ¥1.516,00 | ¥1.526,00 | ¥1.515,00 | 2,50K |
| 2026-06-26 | ¥1.520,00 | -0,72 % | ¥1.521,00 | ¥1.522,00 | ¥1.520,00 | 1,10K |
| 2026-06-25 | ¥1.531,00 | +0,46 % | ¥1.524,00 | ¥1.560,00 | ¥1.520,00 | 3,80K |
| 2026-06-24 | ¥1.524,00 | -0,39 % | ¥1.530,00 | ¥1.530,00 | ¥1.524,00 | 400 |
| 2026-06-23 | ¥1.530,00 | -0,13 % | ¥1.532,00 | ¥1.534,00 | ¥1.530,00 | 600 |
| 2026-06-22 | ¥1.532,00 | -0,52 % | ¥1.521,00 | ¥1.532,00 | ¥1.521,00 | 1,20K |
| 2026-06-19 | ¥1.540,00 | -0,39 % | ¥1.542,00 | ¥1.547,00 | ¥1.540,00 | 1,60K |
| 2026-06-18 | ¥1.546,00 | -0,83 % | ¥1.550,00 | ¥1.550,00 | ¥1.544,00 | 2,10K |
| 2026-06-17 | ¥1.559,00 | +0,26 % | ¥1.555,00 | ¥1.559,00 | ¥1.554,00 | 600 |
| 2026-06-16 | ¥1.555,00 | -0,06 % | ¥1.553,00 | ¥1.555,00 | ¥1.552,00 | 600 |
| 2026-06-15 | ¥1.556,00 | -0,26 % | ¥1.560,00 | ¥1.570,00 | ¥1.555,00 | 3,10K |
| 2026-06-12 | ¥1.560,00 | -0,32 % | ¥1.571,00 | ¥1.571,00 | ¥1.560,00 | 600 |
| 2026-06-11 | ¥1.565,00 | 0,00 % | ¥1.565,00 | ¥1.566,00 | ¥1.565,00 | 800 |
| 2026-06-10 | ¥1.565,00 | 0,00 % | ¥1.565,00 | ¥1.565,00 | ¥1.565,00 | 0 |
| 2026-06-09 | ¥1.565,00 | -0,13 % | ¥1.567,00 | ¥1.567,00 | ¥1.565,00 | 500 |
| 2026-06-08 | ¥1.567,00 | 0,00 % | ¥1.565,00 | ¥1.570,00 | ¥1.565,00 | 600 |
| 2026-06-05 | ¥1.567,00 | -0,19 % | ¥1.572,00 | ¥1.573,00 | ¥1.567,00 | 1,40K |
| 2026-06-04 | ¥1.570,00 | 0,00 % | ¥1.570,00 | ¥1.570,00 | ¥1.570,00 | 0 |
| 2026-06-03 | ¥1.570,00 | 0,00 % | ¥1.573,00 | ¥1.573,00 | ¥1.570,00 | 200 |
| 2026-06-02 | ¥1.570,00 | 0,00 % | ¥1.570,00 | ¥1.570,00 | ¥1.570,00 | 1,20K |
| 2026-06-01 | ¥1.570,00 | -0,95 % | ¥1.568,00 | ¥1.583,00 | ¥1.567,00 | 1,20K |
| 2026-05-29 | ¥1.585,00 | +0,63 % | ¥1.593,00 | ¥1.593,00 | ¥1.585,00 | 300 |
| 2026-05-28 | ¥1.575,00 | +0,13 % | ¥1.573,00 | ¥1.575,00 | ¥1.573,00 | 700 |
| 2026-05-27 | ¥1.573,00 | -0,32 % | ¥1.571,00 | ¥1.577,00 | ¥1.570,00 | 1,10K |
| 2026-05-26 | ¥1.578,00 | -0,25 % | ¥1.584,00 | ¥1.584,00 | ¥1.578,00 | 400 |
| 2026-05-25 | ¥1.582,00 | +0,19 % | ¥1.579,00 | ¥1.582,00 | ¥1.579,00 | 1,30K |