Suzuden Corporation 7480
TSE · Japan · Vertriebsdienstleistungen
¥3.760,00-100,00 (-2,59 %)
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 | ¥3.760,00 | -2,59 % | ¥3.895,00 | ¥3.925,00 | ¥3.760,00 | 92,80K |
| 2026-10-01 | ¥3.860,00 | +0,78 % | ¥3.825,00 | ¥3.875,00 | ¥3.780,00 | 81,70K |
| 2026-09-30 | ¥3.830,00 | +7,43 % | ¥3.575,00 | ¥3.845,00 | ¥3.575,00 | 124,40K |
| 2026-09-29 | ¥3.565,00 | -0,70 % | ¥3.505,00 | ¥3.615,00 | ¥3.490,00 |
| 87,30K |
| 2026-09-28 | ¥3.590,00 | -2,58 % | ¥3.680,00 | ¥3.685,00 | ¥3.580,00 | 64,20K |
| 2026-09-25 | ¥3.685,00 | +2,22 % | ¥3.600,00 | ¥3.700,00 | ¥3.600,00 | 59,30K |
| 2026-09-24 | ¥3.605,00 | -0,55 % | ¥3.600,00 | ¥3.680,00 | ¥3.585,00 | 69,10K |
| 2026-09-18 | ¥3.625,00 | +2,84 % | ¥3.580,00 | ¥3.640,00 | ¥3.535,00 | 58,90K |
| 2026-09-17 | ¥3.525,00 | +0,71 % | ¥3.525,00 | ¥3.580,00 | ¥3.520,00 | 41,20K |
| 2026-09-16 | ¥3.500,00 | -0,28 % | ¥3.485,00 | ¥3.535,00 | ¥3.485,00 | 40,00K |
| 2026-09-15 | ¥3.510,00 | +2,63 % | ¥3.420,00 | ¥3.510,00 | ¥3.400,00 | 40,00K |
| 2026-09-14 | ¥3.420,00 | -1,44 % | ¥3.400,00 | ¥3.485,00 | ¥3.400,00 | 45,60K |
| 2026-09-11 | ¥3.470,00 | +1,91 % | ¥3.320,00 | ¥3.540,00 | ¥3.310,00 | 91,60K |
| 2026-09-10 | ¥3.405,00 | -0,44 % | ¥3.400,00 | ¥3.410,00 | ¥3.360,00 | 27,20K |
| 2026-09-09 | ¥3.420,00 | +1,48 % | ¥3.370,00 | ¥3.490,00 | ¥3.370,00 | 64,10K |
| 2026-09-08 | ¥3.370,00 | -1,32 % | ¥3.380,00 | ¥3.430,00 | ¥3.355,00 | 55,30K |
| 2026-09-07 | ¥3.415,00 | -0,15 % | ¥3.420,00 | ¥3.470,00 | ¥3.395,00 | 31,90K |
| 2026-09-04 | ¥3.420,00 | +1,48 % | ¥3.370,00 | ¥3.425,00 | ¥3.355,00 | 59,80K |
| 2026-09-03 | ¥3.370,00 | -2,32 % | ¥3.435,00 | ¥3.475,00 | ¥3.370,00 | 64,70K |
| 2026-09-02 | ¥3.450,00 | -2,68 % | ¥3.510,00 | ¥3.510,00 | ¥3.425,00 | 78,40K |
| 2026-09-01 | ¥3.545,00 | -0,56 % | ¥3.550,00 | ¥3.620,00 | ¥3.515,00 | 89,10K |
| 2026-08-31 | ¥3.565,00 | +1,42 % | ¥3.470,00 | ¥3.575,00 | ¥3.445,00 | 86,70K |
| 2026-08-28 | ¥3.515,00 | +1,15 % | ¥3.500,00 | ¥3.545,00 | ¥3.480,00 | 65,50K |
| 2026-08-27 | ¥3.475,00 | -1,70 % | ¥3.535,00 | ¥3.575,00 | ¥3.455,00 | 57,00K |
| 2026-08-26 | ¥3.535,00 | +1,29 % | ¥3.455,00 | ¥3.565,00 | ¥3.450,00 | 65,50K |
| 2026-08-25 | ¥3.490,00 | 0,00 % | ¥3.495,00 | ¥3.515,00 | ¥3.450,00 | 64,60K |
| 2026-08-24 | ¥3.490,00 | +2,80 % | ¥3.395,00 | ¥3.525,00 | ¥3.375,00 | 120,50K |
| 2026-08-21 | ¥3.395,00 | +6,26 % | ¥3.180,00 | ¥3.435,00 | ¥3.155,00 | 154,30K |
| 2026-08-20 | ¥3.195,00 | -0,16 % | ¥3.230,00 | ¥3.230,00 | ¥3.150,00 | 74,40K |
| 2026-08-19 | ¥3.200,00 | -4,76 % | ¥3.300,00 | ¥3.310,00 | ¥3.185,00 | 92,10K |
| 2026-08-18 | ¥3.360,00 | -1,47 % | ¥3.410,00 | ¥3.425,00 | ¥3.350,00 | 53,50K |
| 2026-08-17 | ¥3.410,00 | 0,00 % | ¥3.435,00 | ¥3.440,00 | ¥3.380,00 | 59,70K |
| 2026-08-14 | ¥3.410,00 | -0,29 % | ¥3.390,00 | ¥3.450,00 | ¥3.335,00 | 64,60K |
| 2026-08-13 | ¥3.420,00 | +4,11 % | ¥3.310,00 | ¥3.420,00 | ¥3.290,00 | 71,80K |
| 2026-08-12 | ¥3.285,00 | -1,35 % | ¥3.335,00 | ¥3.360,00 | ¥3.255,00 | 90,10K |
| 2026-08-10 | ¥3.330,00 | -1,62 % | ¥3.390,00 | ¥3.410,00 | ¥3.330,00 | 62,30K |
| 2026-08-07 | ¥3.385,00 | -5,45 % | ¥3.510,00 | ¥3.550,00 | ¥3.335,00 | 164,10K |
| 2026-08-06 | ¥3.580,00 | +6,23 % | ¥3.345,00 | ¥3.600,00 | ¥3.330,00 | 276,30K |
| 2026-08-05 | ¥3.370,00 | +16,17 % | ¥3.215,00 | ¥3.405,00 | ¥3.205,00 | 586,90K |
| 2026-08-04 | ¥2.901,00 | +20,82 % | ¥2.901,00 | ¥2.901,00 | ¥2.901,00 | 37,20K |
| 2026-08-03 | ¥2.401,00 | -3,19 % | ¥2.430,00 | ¥2.453,00 | ¥2.350,00 | 136,40K |
| 2026-07-31 | ¥2.480,00 | +4,82 % | ¥2.450,00 | ¥2.510,00 | ¥2.417,00 | 77,00K |
| 2026-07-30 | ¥2.366,00 | +1,63 % | ¥2.334,00 | ¥2.387,00 | ¥2.305,00 | 62,20K |
| 2026-07-29 | ¥2.328,00 | -1,36 % | ¥2.374,00 | ¥2.376,00 | ¥2.299,00 | 76,70K |
| 2026-07-28 | ¥2.360,00 | -3,59 % | ¥2.403,00 | ¥2.407,00 | ¥2.351,00 | 40,80K |
| 2026-07-27 | ¥2.448,00 | +0,58 % | ¥2.434,00 | ¥2.462,00 | ¥2.414,00 | 20,20K |
| 2026-07-24 | ¥2.434,00 | -0,04 % | ¥2.435,00 | ¥2.441,00 | ¥2.408,00 | 18,00K |
| 2026-07-23 | ¥2.435,00 | -0,20 % | ¥2.461,00 | ¥2.476,00 | ¥2.433,00 | 23,50K |
| 2026-07-22 | ¥2.440,00 | +0,12 % | ¥2.460,00 | ¥2.487,00 | ¥2.433,00 | 29,00K |
| 2026-07-21 | ¥2.437,00 | +2,05 % | ¥2.380,00 | ¥2.453,00 | ¥2.380,00 | 39,60K |
| 2026-07-17 | ¥2.388,00 | -1,16 % | ¥2.400,00 | ¥2.421,00 | ¥2.342,00 | 41,70K |
| 2026-07-16 | ¥2.416,00 | -1,71 % | ¥2.411,00 | ¥2.440,00 | ¥2.402,00 | 29,50K |
| 2026-07-15 | ¥2.458,00 | +2,16 % | ¥2.427,00 | ¥2.459,00 | ¥2.415,00 | 31,90K |
| 2026-07-14 | ¥2.406,00 | -1,80 % | ¥2.435,00 | ¥2.450,00 | ¥2.377,00 | 43,60K |
| 2026-07-13 | ¥2.450,00 | -3,85 % | ¥2.550,00 | ¥2.555,00 | ¥2.429,00 | 48,70K |
| 2026-07-10 | ¥2.548,00 | +3,03 % | ¥2.508,00 | ¥2.580,00 | ¥2.490,00 | 45,80K |
| 2026-07-09 | ¥2.473,00 | +1,06 % | ¥2.447,00 | ¥2.478,00 | ¥2.425,00 | 43,10K |
| 2026-07-08 | ¥2.447,00 | -1,57 % | ¥2.453,00 | ¥2.542,00 | ¥2.440,00 | 41,40K |
| 2026-07-07 | ¥2.486,00 | -5,19 % | ¥2.580,00 | ¥2.589,00 | ¥2.450,00 | 88,90K |
| 2026-07-06 | ¥2.622,00 | +3,97 % | ¥2.616,00 | ¥2.654,00 | ¥2.579,00 | 134,60K |
| 2026-07-03 | ¥2.522,00 | +1,49 % | ¥2.451,00 | ¥2.522,00 | ¥2.403,00 | 98,30K |
| 2026-07-02 | ¥2.485,00 | +0,44 % | ¥2.467,00 | ¥2.580,00 | ¥2.437,00 | 93,70K |
| 2026-07-01 | ¥2.474,00 | +8,27 % | ¥2.290,00 | ¥2.505,00 | ¥2.290,00 | 156,70K |
| 2026-06-30 | ¥2.285,00 | +0,75 % | ¥2.287,00 | ¥2.309,00 | ¥2.257,00 | 70,10K |
| 2026-06-29 | ¥2.268,00 | +1,34 % | ¥2.242,00 | ¥2.288,00 | ¥2.237,00 | 77,30K |
| 2026-06-26 | ¥2.238,00 | -0,93 % | ¥2.261,00 | ¥2.266,00 | ¥2.224,00 | 22,10K |
| 2026-06-25 | ¥2.259,00 | +0,89 % | ¥2.260,00 | ¥2.296,00 | ¥2.250,00 | 44,40K |
| 2026-06-24 | ¥2.239,00 | +0,95 % | ¥2.223,00 | ¥2.268,00 | ¥2.223,00 | 30,70K |
| 2026-06-23 | ¥2.218,00 | -1,29 % | ¥2.255,00 | ¥2.262,00 | ¥2.218,00 | 30,80K |
| 2026-06-22 | ¥2.247,00 | +1,44 % | ¥2.215,00 | ¥2.261,00 | ¥2.209,00 | 34,40K |
| 2026-06-19 | ¥2.215,00 | +0,77 % | ¥2.229,00 | ¥2.254,00 | ¥2.202,00 | 56,80K |
| 2026-06-18 | ¥2.198,00 | +0,87 % | ¥2.193,00 | ¥2.222,00 | ¥2.176,00 | 52,90K |
| 2026-06-17 | ¥2.179,00 | +2,06 % | ¥2.135,00 | ¥2.190,00 | ¥2.120,00 | 40,50K |
| 2026-06-16 | ¥2.135,00 | -0,74 % | ¥2.151,00 | ¥2.156,00 | ¥2.120,00 | 53,60K |
| 2026-06-15 | ¥2.151,00 | +1,51 % | ¥2.135,00 | ¥2.170,00 | ¥2.127,00 | 40,80K |
| 2026-06-12 | ¥2.119,00 | +2,22 % | ¥2.109,00 | ¥2.134,00 | ¥2.095,00 | 46,60K |
| 2026-06-11 | ¥2.073,00 | -0,62 % | ¥2.065,00 | ¥2.090,00 | ¥2.045,00 | 29,30K |
| 2026-06-10 | ¥2.086,00 | -0,67 % | ¥2.088,00 | ¥2.120,00 | ¥2.081,00 | 21,70K |
| 2026-06-09 | ¥2.100,00 | +1,55 % | ¥2.093,00 | ¥2.117,00 | ¥2.062,00 | 35,80K |
| 2026-06-08 | ¥2.068,00 | -3,63 % | ¥2.096,00 | ¥2.101,00 | ¥2.052,00 | 63,90K |
| 2026-06-05 | ¥2.146,00 | +1,13 % | ¥2.115,00 | ¥2.168,00 | ¥2.115,00 | 57,50K |
| 2026-06-04 | ¥2.122,00 | -0,19 % | ¥2.126,00 | ¥2.141,00 | ¥2.104,00 | 37,50K |
| 2026-06-03 | ¥2.126,00 | +1,92 % | ¥2.087,00 | ¥2.128,00 | ¥2.072,00 | 41,30K |
| 2026-06-02 | ¥2.086,00 | +0,77 % | ¥2.082,00 | ¥2.094,00 | ¥2.043,00 | 58,50K |
| 2026-06-01 | ¥2.070,00 | +1,72 % | ¥2.048,00 | ¥2.103,00 | ¥2.036,00 | 77,20K |
| 2026-05-29 | ¥2.035,00 | -0,34 % | ¥2.035,00 | ¥2.054,00 | ¥2.028,00 | 23,10K |
| 2026-05-28 | ¥2.042,00 | +0,20 % | ¥2.035,00 | ¥2.060,00 | ¥2.015,00 | 28,00K |
| 2026-05-27 | ¥2.038,00 | +0,15 % | ¥2.035,00 | ¥2.059,00 | ¥2.000,00 | 57,40K |
| 2026-05-26 | ¥2.035,00 | -0,10 % | ¥2.021,00 | ¥2.045,00 | ¥2.021,00 | 25,10K |
| 2026-05-25 | ¥2.037,00 | -0,15 % | ¥2.044,00 | ¥2.061,00 | ¥2.016,00 | 48,10K |