SHIMOJIMA Co., Ltd. 7482
TSE · Japan · Prozessindustrie
¥1.437,00-21,00 (-1,44 %)
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 | ¥1.437,00 | -1,44 % | ¥1.455,00 | ¥1.462,00 | ¥1.436,00 | 33,10K |
| 2026-10-01 | ¥1.458,00 | -1,09 % | ¥1.460,00 | ¥1.470,00 | ¥1.446,00 | 38,30K |
| 2026-09-30 | ¥1.474,00 | +0,20 % | ¥1.473,00 | ¥1.487,00 | ¥1.462,00 | 54,00K |
| 2026-09-29 | ¥1.471,00 | -2,84 % | ¥1.482,00 | ¥1.496,00 | ¥1.466,00 | 41,00K |
| 2026-09-28 | ¥1.514,00 | -0,85 % | ¥1.521,00 | ¥1.523,00 | ¥1.508,00 | 40,20K |
| 2026-09-25 | ¥1.527,00 | +1,06 % | ¥1.512,00 | ¥1.537,00 | ¥1.512,00 | 45,30K |
| 2026-09-24 | ¥1.511,00 | -0,98 % | ¥1.526,00 | ¥1.532,00 | ¥1.511,00 | 31,50K |
| 2026-09-18 | ¥1.526,00 | -0,91 % | ¥1.540,00 | ¥1.540,00 | ¥1.523,00 | 31,60K |
| 2026-09-17 | ¥1.540,00 | +0,98 % | ¥1.520,00 | ¥1.549,00 | ¥1.518,00 | 31,10K |
| 2026-09-16 | ¥1.525,00 | +0,59 % | ¥1.506,00 | ¥1.530,00 | ¥1.506,00 | 25,20K |
| 2026-09-15 | ¥1.516,00 | +1,00 % | ¥1.503,00 | ¥1.524,00 | ¥1.491,00 | 33,20K |
| 2026-09-14 | ¥1.501,00 | +1,01 % | ¥1.456,00 | ¥1.501,00 | ¥1.456,00 | 41,40K |
| 2026-09-11 | ¥1.486,00 | -0,73 % | ¥1.491,00 | ¥1.517,00 | ¥1.401,00 | 166,10K |
| 2026-09-10 | ¥1.497,00 | -1,32 % | ¥1.500,00 | ¥1.506,00 | ¥1.488,00 | 28,20K |
| 2026-09-09 | ¥1.517,00 | +0,86 % | ¥1.492,00 | ¥1.517,00 | ¥1.488,00 | 29,90K |
| 2026-09-08 | ¥1.504,00 | +0,60 % | ¥1.496,00 | ¥1.509,00 | ¥1.489,00 | 39,00K |
| 2026-09-07 | ¥1.495,00 | -3,73 % | ¥1.546,00 | ¥1.548,00 | ¥1.490,00 | 61,20K |
| 2026-09-04 | ¥1.553,00 | +0,78 % | ¥1.536,00 | ¥1.557,00 | ¥1.517,00 | 37,20K |
| 2026-09-03 | ¥1.541,00 | 0,00 % | ¥1.541,00 | ¥1.559,00 | ¥1.537,00 | 21,90K |
| 2026-09-02 | ¥1.541,00 | -2,03 % | ¥1.561,00 | ¥1.572,00 | ¥1.539,00 | 43,50K |
| 2026-09-01 | ¥1.573,00 | +1,16 % | ¥1.555,00 | ¥1.579,00 | ¥1.548,00 | 46,50K |
| 2026-08-31 | ¥1.555,00 | +0,84 % | ¥1.540,00 | ¥1.565,00 | ¥1.532,00 | 35,00K |
| 2026-08-28 | ¥1.542,00 | -0,13 % | ¥1.534,00 | ¥1.544,00 | ¥1.520,00 | 29,30K |
| 2026-08-27 | ¥1.544,00 | +0,92 % | ¥1.521,00 | ¥1.560,00 | ¥1.515,00 | 54,70K |
| 2026-08-26 | ¥1.530,00 | +1,39 % | ¥1.509,00 | ¥1.535,00 | ¥1.509,00 | 30,70K |
| 2026-08-25 | ¥1.509,00 | +0,47 % | ¥1.503,00 | ¥1.520,00 | ¥1.502,00 | 28,30K |
| 2026-08-24 | ¥1.502,00 | +0,27 % | ¥1.500,00 | ¥1.513,00 | ¥1.494,00 | 34,50K |
| 2026-08-21 | ¥1.498,00 | +1,22 % | ¥1.480,00 | ¥1.498,00 | ¥1.479,00 | 31,50K |
| 2026-08-20 | ¥1.480,00 | -0,07 % | ¥1.484,00 | ¥1.498,00 | ¥1.468,00 | 25,50K |
| 2026-08-19 | ¥1.481,00 | -0,34 % | ¥1.485,00 | ¥1.485,00 | ¥1.464,00 | 31,50K |
| 2026-08-18 | ¥1.486,00 | +1,30 % | ¥1.468,00 | ¥1.486,00 | ¥1.455,00 | 20,20K |
| 2026-08-17 | ¥1.467,00 | +0,07 % | ¥1.462,00 | ¥1.473,00 | ¥1.446,00 | 35,70K |
| 2026-08-14 | ¥1.466,00 | +0,69 % | ¥1.450,00 | ¥1.468,00 | ¥1.448,00 | 23,30K |
| 2026-08-13 | ¥1.456,00 | -0,88 % | ¥1.464,00 | ¥1.469,00 | ¥1.451,00 | 25,80K |
| 2026-08-12 | ¥1.469,00 | -1,28 % | ¥1.482,00 | ¥1.482,00 | ¥1.449,00 | 43,50K |
| 2026-08-10 | ¥1.488,00 | +6,90 % | ¥1.444,00 | ¥1.499,00 | ¥1.430,00 | 87,70K |
| 2026-08-07 | ¥1.392,00 | +1,02 % | ¥1.390,00 | ¥1.400,00 | ¥1.386,00 | 21,30K |
| 2026-08-06 | ¥1.378,00 | +1,10 % | ¥1.357,00 | ¥1.381,00 | ¥1.357,00 | 14,20K |
| 2026-08-05 | ¥1.363,00 | +0,44 % | ¥1.359,00 | ¥1.372,00 | ¥1.359,00 | 15,00K |
| 2026-08-04 | ¥1.357,00 | -0,22 % | ¥1.360,00 | ¥1.370,00 | ¥1.351,00 | 22,60K |
| 2026-08-03 | ¥1.360,00 | -1,23 % | ¥1.373,00 | ¥1.376,00 | ¥1.352,00 | 31,10K |
| 2026-07-31 | ¥1.377,00 | -1,92 % | ¥1.404,00 | ¥1.407,00 | ¥1.376,00 | 24,80K |
| 2026-07-30 | ¥1.404,00 | -0,43 % | ¥1.410,00 | ¥1.412,00 | ¥1.399,00 | 30,10K |
| 2026-07-29 | ¥1.410,00 | +1,08 % | ¥1.395,00 | ¥1.418,00 | ¥1.395,00 | 30,50K |
| 2026-07-28 | ¥1.395,00 | -0,36 % | ¥1.393,00 | ¥1.399,00 | ¥1.388,00 | 21,90K |
| 2026-07-27 | ¥1.400,00 | +1,52 % | ¥1.387,00 | ¥1.403,00 | ¥1.387,00 | 18,70K |
| 2026-07-24 | ¥1.379,00 | -0,93 % | ¥1.392,00 | ¥1.392,00 | ¥1.379,00 | 14,10K |
| 2026-07-23 | ¥1.392,00 | +0,36 % | ¥1.387,00 | ¥1.393,00 | ¥1.383,00 | 19,30K |
| 2026-07-22 | ¥1.387,00 | +0,80 % | ¥1.376,00 | ¥1.390,00 | ¥1.370,00 | 24,30K |
| 2026-07-21 | ¥1.376,00 | -0,07 % | ¥1.385,00 | ¥1.395,00 | ¥1.373,00 | 36,90K |
| 2026-07-17 | ¥1.377,00 | +0,44 % | ¥1.388,00 | ¥1.393,00 | ¥1.375,00 | 21,00K |
| 2026-07-16 | ¥1.371,00 | -0,58 % | ¥1.384,00 | ¥1.388,00 | ¥1.371,00 | 14,90K |
| 2026-07-15 | ¥1.379,00 | +0,95 % | ¥1.369,00 | ¥1.383,00 | ¥1.369,00 | 13,00K |
| 2026-07-14 | ¥1.366,00 | -0,29 % | ¥1.375,00 | ¥1.384,00 | ¥1.361,00 | 41,10K |
| 2026-07-13 | ¥1.370,00 | -0,44 % | ¥1.380,00 | ¥1.390,00 | ¥1.370,00 | 31,40K |
| 2026-07-10 | ¥1.376,00 | +0,66 % | ¥1.374,00 | ¥1.384,00 | ¥1.374,00 | 25,20K |
| 2026-07-09 | ¥1.367,00 | +0,44 % | ¥1.362,00 | ¥1.374,00 | ¥1.361,00 | 17,00K |
| 2026-07-08 | ¥1.361,00 | +0,81 % | ¥1.367,00 | ¥1.367,00 | ¥1.358,00 | 18,80K |
| 2026-07-07 | ¥1.350,00 | +0,30 % | ¥1.358,00 | ¥1.368,00 | ¥1.350,00 | 12,90K |
| 2026-07-06 | ¥1.346,00 | +0,30 % | ¥1.349,00 | ¥1.360,00 | ¥1.345,00 | 24,30K |
| 2026-07-03 | ¥1.342,00 | -0,30 % | ¥1.347,00 | ¥1.356,00 | ¥1.338,00 | 32,40K |
| 2026-07-02 | ¥1.346,00 | +1,13 % | ¥1.340,00 | ¥1.351,00 | ¥1.340,00 | 15,90K |
| 2026-07-01 | ¥1.331,00 | -0,15 % | ¥1.340,00 | ¥1.343,00 | ¥1.331,00 | 21,00K |
| 2026-06-30 | ¥1.333,00 | +0,15 % | ¥1.339,00 | ¥1.340,00 | ¥1.329,00 | 23,20K |
| 2026-06-29 | ¥1.331,00 | -0,37 % | ¥1.336,00 | ¥1.346,00 | ¥1.328,00 | 30,50K |
| 2026-06-26 | ¥1.336,00 | +0,45 % | ¥1.334,00 | ¥1.336,00 | ¥1.325,00 | 15,80K |
| 2026-06-25 | ¥1.330,00 | +0,99 % | ¥1.317,00 | ¥1.334,00 | ¥1.317,00 | 17,00K |
| 2026-06-24 | ¥1.317,00 | -0,15 % | ¥1.326,00 | ¥1.335,00 | ¥1.317,00 | 19,20K |
| 2026-06-23 | ¥1.319,00 | -1,42 % | ¥1.346,00 | ¥1.346,00 | ¥1.319,00 | 39,80K |
| 2026-06-22 | ¥1.338,00 | -2,26 % | ¥1.367,00 | ¥1.367,00 | ¥1.337,00 | 45,60K |
| 2026-06-19 | ¥1.369,00 | +2,55 % | ¥1.334,00 | ¥1.369,00 | ¥1.332,00 | 118,70K |
| 2026-06-18 | ¥1.335,00 | +0,53 % | ¥1.336,00 | ¥1.336,00 | ¥1.323,00 | 36,10K |
| 2026-06-17 | ¥1.328,00 | +0,23 % | ¥1.334,00 | ¥1.339,00 | ¥1.321,00 | 47,50K |
| 2026-06-16 | ¥1.325,00 | +0,91 % | ¥1.314,00 | ¥1.325,00 | ¥1.305,00 | 26,40K |
| 2026-06-15 | ¥1.313,00 | +0,77 % | ¥1.305,00 | ¥1.315,00 | ¥1.305,00 | 24,80K |
| 2026-06-12 | ¥1.303,00 | +1,09 % | ¥1.284,00 | ¥1.303,00 | ¥1.281,00 | 46,70K |
| 2026-06-11 | ¥1.289,00 | +0,62 % | ¥1.281,00 | ¥1.289,00 | ¥1.272,00 | 16,80K |
| 2026-06-10 | ¥1.281,00 | +0,08 % | ¥1.280,00 | ¥1.294,00 | ¥1.280,00 | 21,70K |
| 2026-06-09 | ¥1.280,00 | -0,23 % | ¥1.283,00 | ¥1.295,00 | ¥1.278,00 | 18,30K |
| 2026-06-08 | ¥1.283,00 | -0,62 % | ¥1.288,00 | ¥1.293,00 | ¥1.277,00 | 35,90K |
| 2026-06-05 | ¥1.291,00 | +1,65 % | ¥1.271,00 | ¥1.294,00 | ¥1.271,00 | 23,90K |
| 2026-06-04 | ¥1.270,00 | 0,00 % | ¥1.277,00 | ¥1.277,00 | ¥1.266,00 | 18,70K |
| 2026-06-03 | ¥1.270,00 | +0,79 % | ¥1.261,00 | ¥1.270,00 | ¥1.251,00 | 29,00K |
| 2026-06-02 | ¥1.260,00 | +0,08 % | ¥1.261,00 | ¥1.265,00 | ¥1.247,00 | 43,00K |
| 2026-06-01 | ¥1.259,00 | -2,55 % | ¥1.288,00 | ¥1.288,00 | ¥1.259,00 | 51,50K |
| 2026-05-29 | ¥1.292,00 | -0,39 % | ¥1.288,00 | ¥1.307,00 | ¥1.287,00 | 35,50K |
| 2026-05-28 | ¥1.297,00 | +0,54 % | ¥1.290,00 | ¥1.300,00 | ¥1.282,00 | 31,10K |
| 2026-05-27 | ¥1.290,00 | +0,86 % | ¥1.275,00 | ¥1.290,00 | ¥1.275,00 | 41,20K |
| 2026-05-26 | ¥1.279,00 | -0,31 % | ¥1.278,00 | ¥1.281,00 | ¥1.270,00 | 42,50K |
| 2026-05-25 | ¥1.283,00 | -1,16 % | ¥1.299,00 | ¥1.299,00 | ¥1.279,00 | 48,70K |