Shinwa Co., Ltd. (7607) 7607
TSE · Japan · Produzierendes Gewerbe
¥3.010,00-30,00 (-0,99 %)
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 | ¥3.010,00 | -0,99 % | ¥3.040,00 | ¥3.040,00 | ¥3.005,00 | 26,10K |
| 2026-10-01 | ¥3.040,00 | +0,16 % | ¥3.020,00 | ¥3.050,00 | ¥3.005,00 | 25,20K |
| 2026-09-30 | ¥3.035,00 | 0,00 % | ¥3.035,00 | ¥3.055,00 | ¥3.035,00 | 22,30K |
| 2026-09-29 | ¥3.035,00 | -1,62 % | ¥3.085,00 | ¥3.085,00 | ¥3.035,00 | 36,90K |
| 2026-09-28 | ¥3.085,00 | +0,65 % | ¥3.065,00 | ¥3.085,00 | ¥3.065,00 | 33,30K |
| 2026-09-25 | ¥3.065,00 | -0,33 % | ¥3.080,00 | ¥3.085,00 | ¥3.065,00 | 29,10K |
| 2026-09-24 | ¥3.075,00 | +0,82 % | ¥3.050,00 | ¥3.085,00 | ¥3.040,00 | 47,50K |
| 2026-09-18 | ¥3.050,00 | 0,00 % | ¥3.050,00 | ¥3.055,00 | ¥3.035,00 | 40,60K |
| 2026-09-17 | ¥3.050,00 | +0,33 % | ¥3.040,00 | ¥3.050,00 | ¥3.025,00 | 19,30K |
| 2026-09-16 | ¥3.040,00 | +0,50 % | ¥3.025,00 | ¥3.045,00 | ¥3.025,00 | 18,80K |
| 2026-09-15 | ¥3.025,00 | +0,83 % | ¥2.990,00 | ¥3.030,00 | ¥2.989,00 | 24,10K |
| 2026-09-14 | ¥3.000,00 | +1,18 % | ¥2.965,00 | ¥3.000,00 | ¥2.953,00 | 18,90K |
| 2026-09-11 | ¥2.965,00 | -0,67 % | ¥2.949,00 | ¥2.974,00 | ¥2.942,00 | 27,00K |
| 2026-09-10 | ¥2.985,00 | +0,24 % | ¥2.970,00 | ¥2.992,00 | ¥2.951,00 | 20,70K |
| 2026-09-09 | ¥2.978,00 | -0,33 % | ¥2.986,00 | ¥3.000,00 | ¥2.974,00 | 17,00K |
| 2026-09-08 | ¥2.988,00 | -1,71 % | ¥3.035,00 | ¥3.035,00 | ¥2.988,00 | 24,50K |
| 2026-09-07 | ¥3.040,00 | +0,33 % | ¥3.035,00 | ¥3.045,00 | ¥3.020,00 | 16,40K |
| 2026-09-04 | ¥3.030,00 | -0,66 % | ¥3.050,00 | ¥3.055,00 | ¥3.025,00 | 22,10K |
| 2026-09-03 | ¥3.050,00 | +0,49 % | ¥3.035,00 | ¥3.055,00 | ¥3.025,00 | 27,90K |
| 2026-09-02 | ¥3.035,00 | -2,41 % | ¥3.075,00 | ¥3.080,00 | ¥3.035,00 | 38,00K |
| 2026-09-01 | ¥3.110,00 | +0,32 % | ¥3.070,00 | ¥3.115,00 | ¥3.070,00 | 30,50K |
| 2026-08-31 | ¥3.100,00 | +1,47 % | ¥3.050,00 | ¥3.100,00 | ¥3.015,00 | 45,20K |
| 2026-08-28 | ¥3.055,00 | -2,71 % | ¥3.070,00 | ¥3.115,00 | ¥3.055,00 | 101,70K |
| 2026-08-27 | ¥3.140,00 | -0,95 % | ¥3.175,00 | ¥3.175,00 | ¥3.130,00 | 165,00K |
| 2026-08-26 | ¥3.170,00 | +0,79 % | ¥3.155,00 | ¥3.185,00 | ¥3.150,00 | 65,70K |
| 2026-08-25 | ¥3.145,00 | -0,16 % | ¥3.165,00 | ¥3.165,00 | ¥3.135,00 | 35,50K |
| 2026-08-24 | ¥3.150,00 | +0,48 % | ¥3.145,00 | ¥3.160,00 | ¥3.125,00 | 35,60K |
| 2026-08-21 | ¥3.135,00 | +0,16 % | ¥3.130,00 | ¥3.145,00 | ¥3.115,00 | 26,60K |
| 2026-08-20 | ¥3.130,00 | +1,13 % | ¥3.120,00 | ¥3.135,00 | ¥3.095,00 | 23,20K |
| 2026-08-19 | ¥3.095,00 | -1,28 % | ¥3.120,00 | ¥3.120,00 | ¥3.085,00 | 59,50K |
| 2026-08-18 | ¥3.135,00 | +0,64 % | ¥3.135,00 | ¥3.145,00 | ¥3.120,00 | 22,50K |
| 2026-08-17 | ¥3.115,00 | -1,42 % | ¥3.150,00 | ¥3.165,00 | ¥3.115,00 | 36,40K |
| 2026-08-14 | ¥3.160,00 | +1,12 % | ¥3.125,00 | ¥3.160,00 | ¥3.105,00 | 41,50K |
| 2026-08-13 | ¥3.125,00 | 0,00 % | ¥3.145,00 | ¥3.145,00 | ¥3.115,00 | 27,00K |
| 2026-08-12 | ¥3.125,00 | -0,16 % | ¥3.125,00 | ¥3.140,00 | ¥3.095,00 | 37,80K |
| 2026-08-10 | ¥3.130,00 | +0,48 % | ¥3.120,00 | ¥3.145,00 | ¥3.100,00 | 23,40K |
| 2026-08-07 | ¥3.115,00 | +0,32 % | ¥3.100,00 | ¥3.125,00 | ¥3.100,00 | 15,60K |
| 2026-08-06 | ¥3.105,00 | +0,16 % | ¥3.110,00 | ¥3.130,00 | ¥3.085,00 | 25,40K |
| 2026-08-05 | ¥3.100,00 | 0,00 % | ¥3.100,00 | ¥3.130,00 | ¥3.095,00 | 15,60K |
| 2026-08-04 | ¥3.100,00 | -1,43 % | ¥3.140,00 | ¥3.165,00 | ¥3.100,00 | 42,50K |
| 2026-08-03 | ¥3.145,00 | -0,94 % | ¥3.175,00 | ¥3.180,00 | ¥3.140,00 | 34,70K |
| 2026-07-31 | ¥3.175,00 | -1,24 % | ¥3.225,00 | ¥3.245,00 | ¥3.175,00 | 30,80K |
| 2026-07-30 | ¥3.215,00 | +1,10 % | ¥3.180,00 | ¥3.215,00 | ¥3.155,00 | 34,20K |
| 2026-07-29 | ¥3.180,00 | +0,32 % | ¥3.170,00 | ¥3.185,00 | ¥3.130,00 | 22,40K |
| 2026-07-28 | ¥3.170,00 | 0,00 % | ¥3.170,00 | ¥3.185,00 | ¥3.140,00 | 14,40K |
| 2026-07-27 | ¥3.170,00 | +0,79 % | ¥3.145,00 | ¥3.175,00 | ¥3.140,00 | 18,40K |
| 2026-07-24 | ¥3.145,00 | +0,48 % | ¥3.130,00 | ¥3.145,00 | ¥3.115,00 | 17,20K |
| 2026-07-23 | ¥3.130,00 | +0,48 % | ¥3.135,00 | ¥3.150,00 | ¥3.115,00 | 14,80K |
| 2026-07-22 | ¥3.115,00 | +0,16 % | ¥3.125,00 | ¥3.130,00 | ¥3.095,00 | 20,80K |
| 2026-07-21 | ¥3.110,00 | +1,14 % | ¥3.100,00 | ¥3.120,00 | ¥3.070,00 | 28,70K |
| 2026-07-17 | ¥3.075,00 | 0,00 % | ¥3.100,00 | ¥3.115,00 | ¥3.060,00 | 33,10K |
| 2026-07-16 | ¥3.075,00 | -1,13 % | ¥3.110,00 | ¥3.125,00 | ¥3.075,00 | 10,70K |
| 2026-07-15 | ¥3.110,00 | +0,97 % | ¥3.100,00 | ¥3.135,00 | ¥3.100,00 | 19,90K |
| 2026-07-14 | ¥3.080,00 | +0,65 % | ¥3.110,00 | ¥3.110,00 | ¥3.065,00 | 16,10K |
| 2026-07-13 | ¥3.060,00 | -5,26 % | ¥3.090,00 | ¥3.145,00 | ¥3.030,00 | 77,20K |
| 2026-07-10 | ¥3.230,00 | 0,00 % | ¥3.280,00 | ¥3.280,00 | ¥3.220,00 | 27,80K |
| 2026-07-09 | ¥3.230,00 | +0,47 % | ¥3.265,00 | ¥3.265,00 | ¥3.215,00 | 16,10K |
| 2026-07-08 | ¥3.215,00 | -1,53 % | ¥3.220,00 | ¥3.260,00 | ¥3.210,00 | 22,90K |
| 2026-07-07 | ¥3.265,00 | -0,76 % | ¥3.300,00 | ¥3.330,00 | ¥3.265,00 | 14,50K |
| 2026-07-06 | ¥3.290,00 | -0,15 % | ¥3.290,00 | ¥3.350,00 | ¥3.280,00 | 20,80K |
| 2026-07-03 | ¥3.295,00 | +1,23 % | ¥3.270,00 | ¥3.310,00 | ¥3.270,00 | 14,70K |
| 2026-07-02 | ¥3.255,00 | +1,72 % | ¥3.230,00 | ¥3.270,00 | ¥3.225,00 | 22,40K |
| 2026-07-01 | ¥3.200,00 | 0,00 % | ¥3.200,00 | ¥3.230,00 | ¥3.200,00 | 12,20K |
| 2026-06-30 | ¥3.200,00 | -1,08 % | ¥3.235,00 | ¥3.245,00 | ¥3.190,00 | 16,80K |
| 2026-06-29 | ¥3.235,00 | +0,47 % | ¥3.235,00 | ¥3.250,00 | ¥3.215,00 | 15,80K |
| 2026-06-26 | ¥3.220,00 | +1,42 % | ¥3.200,00 | ¥3.230,00 | ¥3.185,00 | 29,50K |
| 2026-06-25 | ¥3.175,00 | -0,94 % | ¥3.205,00 | ¥3.210,00 | ¥3.155,00 | 37,40K |
| 2026-06-24 | ¥3.205,00 | -0,16 % | ¥3.205,00 | ¥3.260,00 | ¥3.185,00 | 31,80K |
| 2026-06-23 | ¥3.210,00 | +0,31 % | ¥3.200,00 | ¥3.240,00 | ¥3.190,00 | 25,50K |
| 2026-06-22 | ¥3.200,00 | -0,47 % | ¥3.195,00 | ¥3.205,00 | ¥3.160,00 | 14,00K |
| 2026-06-19 | ¥3.215,00 | +1,10 % | ¥3.200,00 | ¥3.240,00 | ¥3.185,00 | 29,80K |
| 2026-06-18 | ¥3.180,00 | +0,95 % | ¥3.150,00 | ¥3.195,00 | ¥3.130,00 | 30,10K |
| 2026-06-17 | ¥3.150,00 | -0,16 % | ¥3.155,00 | ¥3.200,00 | ¥3.150,00 | 26,90K |
| 2026-06-16 | ¥3.155,00 | 0,00 % | ¥3.155,00 | ¥3.155,00 | ¥3.110,00 | 14,80K |
| 2026-06-15 | ¥3.155,00 | +1,94 % | ¥3.135,00 | ¥3.170,00 | ¥3.130,00 | 29,20K |
| 2026-06-12 | ¥3.095,00 | +2,15 % | ¥3.050,00 | ¥3.120,00 | ¥3.050,00 | 39,10K |
| 2026-06-11 | ¥3.030,00 | +0,17 % | ¥3.005,00 | ¥3.035,00 | ¥2.977,00 | 24,10K |
| 2026-06-10 | ¥3.025,00 | -2,10 % | ¥3.090,00 | ¥3.100,00 | ¥3.015,00 | 20,00K |
| 2026-06-09 | ¥3.090,00 | +2,66 % | ¥3.045,00 | ¥3.110,00 | ¥3.035,00 | 43,80K |
| 2026-06-08 | ¥3.010,00 | -0,66 % | ¥2.999,00 | ¥3.025,00 | ¥2.983,00 | 32,00K |
| 2026-06-05 | ¥3.030,00 | +0,33 % | ¥3.045,00 | ¥3.050,00 | ¥3.010,00 | 37,10K |
| 2026-06-04 | ¥3.020,00 | +0,50 % | ¥2.960,00 | ¥3.035,00 | ¥2.951,00 | 26,70K |
| 2026-06-03 | ¥3.005,00 | +3,30 % | ¥2.930,00 | ¥3.045,00 | ¥2.913,00 | 55,70K |
| 2026-06-02 | ¥2.909,00 | -0,55 % | ¥2.910,00 | ¥2.923,00 | ¥2.853,00 | 31,50K |
| 2026-06-01 | ¥2.925,00 | -0,20 % | ¥2.948,00 | ¥2.960,00 | ¥2.924,00 | 31,50K |
| 2026-05-29 | ¥2.931,00 | -0,71 % | ¥2.955,00 | ¥2.974,00 | ¥2.931,00 | 28,40K |
| 2026-05-28 | ¥2.952,00 | +0,03 % | ¥2.962,00 | ¥2.963,00 | ¥2.922,00 | 25,60K |
| 2026-05-27 | ¥2.951,00 | 0,00 % | ¥2.931,00 | ¥2.964,00 | ¥2.930,00 | 18,50K |
| 2026-05-26 | ¥2.951,00 | +0,61 % | ¥2.915,00 | ¥2.954,00 | ¥2.911,00 | 13,20K |
| 2026-05-25 | ¥2.933,00 | +0,34 % | ¥2.938,00 | ¥2.966,00 | ¥2.917,00 | 25,20K |