Sakae Electronics Corporation 7567
TSE · Japan · Vertriebsdienstleistungen
¥636,00+4,00 (+0,63 %)
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 | ¥636,00 | +0,63 % | ¥642,00 | ¥644,00 | ¥633,00 | 9,90K |
| 2026-10-01 | ¥632,00 | -2,62 % | ¥649,00 | ¥649,00 | ¥632,00 | 11,10K |
| 2026-09-30 | ¥649,00 | +1,88 % | ¥635,00 | ¥652,00 | ¥627,00 | 41,30K |
| 2026-09-29 | ¥637,00 | +0,31 % | ¥642,00 | ¥642,00 | ¥627,00 | 14,00K |
| 2026-09-28 | ¥635,00 | +0,32 % | ¥635,00 | ¥646,00 | ¥631,00 | 37,60K |
| 2026-09-25 | ¥633,00 | +3,60 % | ¥614,00 | ¥633,00 | ¥614,00 | 25,80K |
| 2026-09-24 | ¥611,00 | -1,29 % | ¥626,00 | ¥628,00 | ¥611,00 | 36,00K |
| 2026-09-18 | ¥619,00 | +1,98 % | ¥607,00 | ¥620,00 | ¥606,00 | 7,30K |
| 2026-09-17 | ¥607,00 | +0,17 % | ¥611,00 | ¥612,00 | ¥606,00 | 2,40K |
| 2026-09-16 | ¥606,00 | +0,66 % | ¥603,00 | ¥609,00 | ¥602,00 | 3,10K |
| 2026-09-15 | ¥602,00 | 0,00 % | ¥602,00 | ¥609,00 | ¥600,00 | 8,00K |
| 2026-09-14 | ¥602,00 | -0,33 % | ¥601,00 | ¥605,00 | ¥601,00 | 5,00K |
| 2026-09-11 | ¥604,00 | -0,17 % | ¥605,00 | ¥612,00 | ¥603,00 | 5,10K |
| 2026-09-10 | ¥605,00 | -1,47 % | ¥610,00 | ¥618,00 | ¥605,00 | 7,50K |
| 2026-09-09 | ¥614,00 | -0,32 % | ¥616,00 | ¥622,00 | ¥614,00 | 9,40K |
| 2026-09-08 | ¥616,00 | +1,32 % | ¥608,00 | ¥626,00 | ¥608,00 | 17,60K |
| 2026-09-07 | ¥608,00 | +1,00 % | ¥602,00 | ¥610,00 | ¥601,00 | 9,30K |
| 2026-09-04 | ¥602,00 | -0,17 % | ¥603,00 | ¥608,00 | ¥602,00 | 7,80K |
| 2026-09-03 | ¥603,00 | -0,50 % | ¥605,00 | ¥610,00 | ¥603,00 | 7,40K |
| 2026-09-02 | ¥606,00 | -0,82 % | ¥607,00 | ¥610,00 | ¥604,00 | 5,60K |
| 2026-09-01 | ¥611,00 | -0,33 % | ¥613,00 | ¥620,00 | ¥610,00 | 13,70K |
| 2026-08-31 | ¥613,00 | +0,16 % | ¥608,00 | ¥614,00 | ¥606,00 | 7,50K |
| 2026-08-28 | ¥612,00 | +0,66 % | ¥610,00 | ¥618,00 | ¥608,00 | 9,50K |
| 2026-08-27 | ¥608,00 | 0,00 % | ¥613,00 | ¥620,00 | ¥604,00 | 7,50K |
| 2026-08-26 | ¥608,00 | +0,16 % | ¥607,00 | ¥616,00 | ¥604,00 | 7,40K |
| 2026-08-25 | ¥607,00 | -1,30 % | ¥610,00 | ¥612,00 | ¥603,00 | 9,10K |
| 2026-08-24 | ¥615,00 | +0,49 % | ¥617,00 | ¥622,00 | ¥613,00 | 9,60K |
| 2026-08-21 | ¥612,00 | -1,29 % | ¥616,00 | ¥619,00 | ¥604,00 | 9,60K |
| 2026-08-20 | ¥620,00 | +2,99 % | ¥606,00 | ¥620,00 | ¥604,00 | 8,10K |
| 2026-08-19 | ¥602,00 | -4,60 % | ¥618,00 | ¥618,00 | ¥583,00 | 37,30K |
| 2026-08-18 | ¥631,00 | -0,63 % | ¥627,00 | ¥637,00 | ¥625,00 | 13,50K |
| 2026-08-17 | ¥635,00 | +2,09 % | ¥625,00 | ¥635,00 | ¥620,00 | 24,00K |
| 2026-08-14 | ¥622,00 | -0,16 % | ¥625,00 | ¥649,00 | ¥620,00 | 54,50K |
| 2026-08-13 | ¥623,00 | -1,58 % | ¥629,00 | ¥631,00 | ¥622,00 | 48,90K |
| 2026-08-12 | ¥633,00 | -4,95 % | ¥667,00 | ¥684,00 | ¥617,00 | 221,80K |
| 2026-08-10 | ¥666,00 | +17,67 % | ¥666,00 | ¥666,00 | ¥666,00 | 44,70K |
| 2026-08-07 | ¥566,00 | +1,25 % | ¥562,00 | ¥580,00 | ¥551,00 | 21,60K |
| 2026-08-06 | ¥559,00 | +0,72 % | ¥560,00 | ¥568,00 | ¥553,00 | 17,20K |
| 2026-08-05 | ¥555,00 | +3,35 % | ¥553,00 | ¥568,00 | ¥551,00 | 28,60K |
| 2026-08-04 | ¥537,00 | 0,00 % | ¥537,00 | ¥539,00 | ¥533,00 | 6,50K |
| 2026-08-03 | ¥537,00 | -0,74 % | ¥537,00 | ¥545,00 | ¥531,00 | 10,00K |
| 2026-07-31 | ¥541,00 | +1,69 % | ¥534,00 | ¥543,00 | ¥534,00 | 9,90K |
| 2026-07-30 | ¥532,00 | +1,33 % | ¥519,00 | ¥532,00 | ¥519,00 | 7,30K |
| 2026-07-29 | ¥525,00 | -0,19 % | ¥526,00 | ¥527,00 | ¥517,00 | 13,10K |
| 2026-07-28 | ¥526,00 | -0,38 % | ¥528,00 | ¥529,00 | ¥521,00 | 13,00K |
| 2026-07-27 | ¥528,00 | +1,34 % | ¥521,00 | ¥528,00 | ¥521,00 | 7,30K |
| 2026-07-24 | ¥521,00 | -0,57 % | ¥524,00 | ¥525,00 | ¥518,00 | 2,50K |
| 2026-07-23 | ¥524,00 | +1,75 % | ¥517,00 | ¥524,00 | ¥517,00 | 2,90K |
| 2026-07-22 | ¥515,00 | +0,39 % | ¥516,00 | ¥523,00 | ¥515,00 | 4,50K |
| 2026-07-21 | ¥513,00 | -0,39 % | ¥515,00 | ¥525,00 | ¥509,00 | 25,10K |
| 2026-07-17 | ¥515,00 | -4,28 % | ¥538,00 | ¥538,00 | ¥504,00 | 30,10K |
| 2026-07-16 | ¥538,00 | -0,37 % | ¥536,00 | ¥540,00 | ¥532,00 | 4,90K |
| 2026-07-15 | ¥540,00 | +0,75 % | ¥539,00 | ¥540,00 | ¥534,00 | 6,90K |
| 2026-07-14 | ¥536,00 | +0,75 % | ¥528,00 | ¥538,00 | ¥525,00 | 12,80K |
| 2026-07-13 | ¥532,00 | -0,56 % | ¥532,00 | ¥537,00 | ¥530,00 | 7,50K |
| 2026-07-10 | ¥535,00 | +0,38 % | ¥532,00 | ¥536,00 | ¥530,00 | 7,20K |
| 2026-07-09 | ¥533,00 | +0,19 % | ¥533,00 | ¥537,00 | ¥532,00 | 3,50K |
| 2026-07-08 | ¥532,00 | -0,19 % | ¥535,00 | ¥538,00 | ¥531,00 | 10,40K |
| 2026-07-07 | ¥533,00 | -0,37 % | ¥541,00 | ¥541,00 | ¥532,00 | 3,50K |
| 2026-07-06 | ¥535,00 | +0,94 % | ¥533,00 | ¥539,00 | ¥530,00 | 11,10K |
| 2026-07-03 | ¥530,00 | +0,19 % | ¥528,00 | ¥534,00 | ¥523,00 | 18,80K |
| 2026-07-02 | ¥529,00 | +0,76 % | ¥526,00 | ¥531,00 | ¥523,00 | 12,40K |
| 2026-07-01 | ¥525,00 | 0,00 % | ¥522,00 | ¥536,00 | ¥522,00 | 17,80K |
| 2026-06-30 | ¥525,00 | +0,77 % | ¥529,00 | ¥529,00 | ¥522,00 | 4,50K |
| 2026-06-29 | ¥521,00 | -0,38 % | ¥525,00 | ¥528,00 | ¥519,00 | 7,70K |
| 2026-06-26 | ¥523,00 | -2,61 % | ¥537,00 | ¥542,00 | ¥523,00 | 20,30K |
| 2026-06-25 | ¥537,00 | +1,32 % | ¥538,00 | ¥545,00 | ¥532,00 | 7,60K |
| 2026-06-24 | ¥530,00 | -3,11 % | ¥539,00 | ¥545,00 | ¥529,00 | 11,30K |
| 2026-06-23 | ¥547,00 | -0,18 % | ¥548,00 | ¥556,00 | ¥541,00 | 14,50K |
| 2026-06-22 | ¥548,00 | +0,37 % | ¥553,00 | ¥554,00 | ¥540,00 | 15,30K |
| 2026-06-19 | ¥546,00 | +1,68 % | ¥538,00 | ¥554,00 | ¥538,00 | 19,70K |
| 2026-06-18 | ¥537,00 | -1,65 % | ¥544,00 | ¥544,00 | ¥535,00 | 18,10K |
| 2026-06-17 | ¥546,00 | +2,44 % | ¥530,00 | ¥546,00 | ¥523,00 | 9,50K |
| 2026-06-16 | ¥533,00 | -2,02 % | ¥547,00 | ¥547,00 | ¥533,00 | 7,90K |
| 2026-06-15 | ¥544,00 | +2,45 % | ¥537,00 | ¥546,00 | ¥532,00 | 12,10K |
| 2026-06-12 | ¥531,00 | +2,31 % | ¥524,00 | ¥532,00 | ¥518,00 | 13,70K |
| 2026-06-11 | ¥519,00 | -1,70 % | ¥511,00 | ¥519,00 | ¥488,00 | 42,50K |
| 2026-06-10 | ¥528,00 | -3,65 % | ¥542,00 | ¥543,00 | ¥520,00 | 31,50K |
| 2026-06-09 | ¥548,00 | -0,18 % | ¥555,00 | ¥555,00 | ¥548,00 | 12,90K |
| 2026-06-08 | ¥549,00 | -4,85 % | ¥559,00 | ¥560,00 | ¥541,00 | 40,60K |
| 2026-06-05 | ¥577,00 | +1,58 % | ¥562,00 | ¥584,00 | ¥561,00 | 37,60K |
| 2026-06-04 | ¥568,00 | -3,89 % | ¥581,00 | ¥591,00 | ¥568,00 | 52,40K |
| 2026-06-03 | ¥591,00 | +3,68 % | ¥579,00 | ¥601,00 | ¥572,00 | 62,70K |
| 2026-06-02 | ¥570,00 | -5,79 % | ¥600,00 | ¥600,00 | ¥560,00 | 57,30K |
| 2026-06-01 | ¥605,00 | +1,34 % | ¥617,00 | ¥617,00 | ¥578,00 | 59,10K |
| 2026-05-29 | ¥597,00 | -2,77 % | ¥622,00 | ¥632,00 | ¥577,00 | 187,70K |
| 2026-05-28 | ¥614,00 | +12,45 % | ¥546,00 | ¥621,00 | ¥536,00 | 289,40K |
| 2026-05-27 | ¥546,00 | -12,64 % | ¥606,00 | ¥606,00 | ¥546,00 | 332,20K |
| 2026-05-26 | ¥625,00 | +13,84 % | ¥649,00 | ¥649,00 | ¥588,00 | 1,14M |
| 2026-05-25 | ¥549,00 | +3,78 % | ¥535,00 | ¥552,00 | ¥535,00 | 25,60K |