Siix Corporation 7613
TSE · Japan · Vertriebsdienstleistungen
¥1.601,00-28,00 (-1,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.629,00 | +1,62 % | ¥1.596,00 | ¥1.633,00 | ¥1.593,00 | 138,50K |
| 2026-09-30 | ¥1.603,00 | +0,38 % | ¥1.606,00 | ¥1.610,00 | ¥1.594,00 | 183,70K |
| 2026-09-29 | ¥1.597,00 | -0,44 % | ¥1.601,00 | ¥1.601,00 | ¥1.559,00 | 148,00K |
| 2026-09-28 | ¥1.604,00 | +0,12 % | ¥1.614,00 | ¥1.620,00 | ¥1.600,00 |
| 163,70K |
| 2026-09-25 | ¥1.602,00 | +0,38 % | ¥1.600,00 | ¥1.614,00 | ¥1.591,00 | 188,10K |
| 2026-09-24 | ¥1.596,00 | +1,14 % | ¥1.577,00 | ¥1.596,00 | ¥1.575,00 | 182,60K |
| 2026-09-18 | ¥1.578,00 | +0,19 % | ¥1.590,00 | ¥1.590,00 | ¥1.567,00 | 138,80K |
| 2026-09-17 | ¥1.575,00 | +1,16 % | ¥1.579,00 | ¥1.592,00 | ¥1.569,00 | 115,70K |
| 2026-09-16 | ¥1.557,00 | +1,63 % | ¥1.538,00 | ¥1.569,00 | ¥1.538,00 | 182,30K |
| 2026-09-15 | ¥1.532,00 | +1,59 % | ¥1.508,00 | ¥1.542,00 | ¥1.503,00 | 145,10K |
| 2026-09-14 | ¥1.508,00 | +0,53 % | ¥1.496,00 | ¥1.508,00 | ¥1.478,00 | 137,30K |
| 2026-09-11 | ¥1.500,00 | +0,81 % | ¥1.460,00 | ¥1.515,00 | ¥1.460,00 | 250,30K |
| 2026-09-10 | ¥1.488,00 | -1,78 % | ¥1.515,00 | ¥1.515,00 | ¥1.446,00 | 216,80K |
| 2026-09-09 | ¥1.515,00 | +0,26 % | ¥1.513,00 | ¥1.528,00 | ¥1.500,00 | 145,50K |
| 2026-09-08 | ¥1.511,00 | -5,44 % | ¥1.591,00 | ¥1.605,00 | ¥1.511,00 | 261,10K |
| 2026-09-07 | ¥1.598,00 | -2,20 % | ¥1.635,00 | ¥1.643,00 | ¥1.590,00 | 182,50K |
| 2026-09-04 | ¥1.634,00 | +1,18 % | ¥1.633,00 | ¥1.665,00 | ¥1.612,00 | 246,00K |
| 2026-09-03 | ¥1.615,00 | +0,31 % | ¥1.610,00 | ¥1.636,00 | ¥1.591,00 | 194,80K |
| 2026-09-02 | ¥1.610,00 | -0,86 % | ¥1.608,00 | ¥1.644,00 | ¥1.603,00 | 269,50K |
| 2026-09-01 | ¥1.624,00 | +1,12 % | ¥1.598,00 | ¥1.640,00 | ¥1.595,00 | 223,80K |
| 2026-08-31 | ¥1.606,00 | -2,37 % | ¥1.633,00 | ¥1.633,00 | ¥1.595,00 | 227,70K |
| 2026-08-28 | ¥1.645,00 | +4,31 % | ¥1.585,00 | ¥1.664,00 | ¥1.577,00 | 552,10K |
| 2026-08-27 | ¥1.577,00 | +0,64 % | ¥1.567,00 | ¥1.583,00 | ¥1.564,00 | 184,40K |
| 2026-08-26 | ¥1.567,00 | -0,38 % | ¥1.560,00 | ¥1.574,00 | ¥1.551,00 | 140,70K |
| 2026-08-25 | ¥1.573,00 | +0,64 % | ¥1.570,00 | ¥1.580,00 | ¥1.553,00 | 216,20K |
| 2026-08-24 | ¥1.563,00 | -2,07 % | ¥1.598,00 | ¥1.605,00 | ¥1.555,00 | 191,00K |
| 2026-08-21 | ¥1.596,00 | -1,18 % | ¥1.604,00 | ¥1.604,00 | ¥1.573,00 | 164,00K |
| 2026-08-20 | ¥1.615,00 | +0,94 % | ¥1.610,00 | ¥1.615,00 | ¥1.584,00 | 162,60K |
| 2026-08-19 | ¥1.600,00 | -3,67 % | ¥1.634,00 | ¥1.634,00 | ¥1.599,00 | 229,10K |
| 2026-08-18 | ¥1.661,00 | -0,89 % | ¥1.661,00 | ¥1.687,00 | ¥1.649,00 | 217,60K |
| 2026-08-17 | ¥1.676,00 | +0,90 % | ¥1.652,00 | ¥1.682,00 | ¥1.645,00 | 345,60K |
| 2026-08-14 | ¥1.661,00 | +0,42 % | ¥1.643,00 | ¥1.671,00 | ¥1.629,00 | 249,10K |
| 2026-08-13 | ¥1.654,00 | +2,04 % | ¥1.621,00 | ¥1.671,00 | ¥1.618,00 | 317,70K |
| 2026-08-12 | ¥1.621,00 | +0,37 % | ¥1.628,00 | ¥1.629,00 | ¥1.596,00 | 253,10K |
| 2026-08-10 | ¥1.615,00 | +1,00 % | ¥1.630,00 | ¥1.693,00 | ¥1.615,00 | 503,80K |
| 2026-08-07 | ¥1.599,00 | +0,13 % | ¥1.581,00 | ¥1.599,00 | ¥1.564,00 | 248,10K |
| 2026-08-06 | ¥1.597,00 | +1,53 % | ¥1.570,00 | ¥1.602,00 | ¥1.565,00 | 382,90K |
| 2026-08-05 | ¥1.573,00 | +2,74 % | ¥1.541,00 | ¥1.580,00 | ¥1.516,00 | 409,20K |
| 2026-08-04 | ¥1.531,00 | +7,21 % | ¥1.475,00 | ¥1.570,00 | ¥1.473,00 | 562,10K |
| 2026-08-03 | ¥1.428,00 | +1,71 % | ¥1.400,00 | ¥1.437,00 | ¥1.392,00 | 188,30K |
| 2026-07-31 | ¥1.404,00 | -0,64 % | ¥1.429,00 | ¥1.430,00 | ¥1.391,00 | 148,60K |
| 2026-07-30 | ¥1.413,00 | +1,29 % | ¥1.409,00 | ¥1.437,00 | ¥1.397,00 | 231,00K |
| 2026-07-29 | ¥1.395,00 | -0,50 % | ¥1.414,00 | ¥1.417,00 | ¥1.371,00 | 268,70K |
| 2026-07-28 | ¥1.402,00 | -2,84 % | ¥1.424,00 | ¥1.433,00 | ¥1.391,00 | 177,10K |
| 2026-07-27 | ¥1.443,00 | +2,78 % | ¥1.408,00 | ¥1.445,00 | ¥1.406,00 | 178,50K |
| 2026-07-24 | ¥1.404,00 | -0,28 % | ¥1.400,00 | ¥1.413,00 | ¥1.394,00 | 128,20K |
| 2026-07-23 | ¥1.408,00 | +0,21 % | ¥1.414,00 | ¥1.423,00 | ¥1.392,00 | 133,40K |
| 2026-07-22 | ¥1.405,00 | +0,86 % | ¥1.403,00 | ¥1.412,00 | ¥1.398,00 | 189,70K |
| 2026-07-21 | ¥1.393,00 | +3,88 % | ¥1.368,00 | ¥1.400,00 | ¥1.359,00 | 232,60K |
| 2026-07-17 | ¥1.341,00 | -1,61 % | ¥1.363,00 | ¥1.370,00 | ¥1.319,00 | 265,30K |
| 2026-07-16 | ¥1.363,00 | -0,07 % | ¥1.364,00 | ¥1.380,00 | ¥1.360,00 | 172,30K |
| 2026-07-15 | ¥1.364,00 | +1,41 % | ¥1.360,00 | ¥1.372,00 | ¥1.353,00 | 120,30K |
| 2026-07-14 | ¥1.345,00 | +0,52 % | ¥1.337,00 | ¥1.354,00 | ¥1.326,00 | 183,30K |
| 2026-07-13 | ¥1.338,00 | -0,22 % | ¥1.353,00 | ¥1.369,00 | ¥1.330,00 | 201,30K |
| 2026-07-10 | ¥1.341,00 | +2,05 % | ¥1.329,00 | ¥1.353,00 | ¥1.326,00 | 205,20K |
| 2026-07-09 | ¥1.314,00 | +1,78 % | ¥1.300,00 | ¥1.322,00 | ¥1.300,00 | 176,40K |
| 2026-07-08 | ¥1.291,00 | -0,62 % | ¥1.296,00 | ¥1.308,00 | ¥1.291,00 | 203,40K |
| 2026-07-07 | ¥1.299,00 | +0,39 % | ¥1.295,00 | ¥1.321,00 | ¥1.293,00 | 192,80K |
| 2026-07-06 | ¥1.294,00 | -1,52 % | ¥1.320,00 | ¥1.320,00 | ¥1.288,00 | 138,10K |
| 2026-07-03 | ¥1.314,00 | +1,55 % | ¥1.295,00 | ¥1.315,00 | ¥1.287,00 | 179,80K |
| 2026-07-02 | ¥1.294,00 | -0,31 % | ¥1.307,00 | ¥1.316,00 | ¥1.290,00 | 183,00K |
| 2026-07-01 | ¥1.298,00 | -0,46 % | ¥1.308,00 | ¥1.312,00 | ¥1.291,00 | 158,90K |
| 2026-06-30 | ¥1.304,00 | -0,61 % | ¥1.319,00 | ¥1.319,00 | ¥1.290,00 | 229,90K |
| 2026-06-29 | ¥1.312,00 | -2,96 % | ¥1.334,00 | ¥1.338,00 | ¥1.282,00 | 347,20K |
| 2026-06-26 | ¥1.352,00 | +0,37 % | ¥1.349,00 | ¥1.360,00 | ¥1.331,00 | 264,60K |
| 2026-06-25 | ¥1.347,00 | +1,13 % | ¥1.362,00 | ¥1.371,00 | ¥1.346,00 | 168,60K |
| 2026-06-24 | ¥1.332,00 | -1,04 % | ¥1.345,00 | ¥1.374,00 | ¥1.332,00 | 174,40K |
| 2026-06-23 | ¥1.346,00 | -1,97 % | ¥1.369,00 | ¥1.380,00 | ¥1.346,00 | 235,90K |
| 2026-06-22 | ¥1.373,00 | -1,01 % | ¥1.388,00 | ¥1.405,00 | ¥1.372,00 | 152,90K |
| 2026-06-19 | ¥1.387,00 | -0,43 % | ¥1.405,00 | ¥1.420,00 | ¥1.385,00 | 99,10K |
| 2026-06-18 | ¥1.393,00 | +0,80 % | ¥1.390,00 | ¥1.409,00 | ¥1.390,00 | 110,30K |
| 2026-06-17 | ¥1.382,00 | +0,22 % | ¥1.378,00 | ¥1.396,00 | ¥1.364,00 | 151,90K |
| 2026-06-16 | ¥1.379,00 | -1,71 % | ¥1.398,00 | ¥1.401,00 | ¥1.371,00 | 188,40K |
| 2026-06-15 | ¥1.403,00 | +1,96 % | ¥1.400,00 | ¥1.409,00 | ¥1.383,00 | 169,20K |
| 2026-06-12 | ¥1.376,00 | -0,86 % | ¥1.418,00 | ¥1.418,00 | ¥1.376,00 | 205,20K |
| 2026-06-11 | ¥1.388,00 | -0,36 % | ¥1.387,00 | ¥1.394,00 | ¥1.363,00 | 161,10K |
| 2026-06-10 | ¥1.393,00 | -0,78 % | ¥1.399,00 | ¥1.414,00 | ¥1.373,00 | 165,90K |
| 2026-06-09 | ¥1.404,00 | +0,43 % | ¥1.431,00 | ¥1.431,00 | ¥1.394,00 | 188,40K |
| 2026-06-08 | ¥1.398,00 | -3,98 % | ¥1.425,00 | ¥1.436,00 | ¥1.390,00 | 206,50K |
| 2026-06-05 | ¥1.456,00 | -0,27 % | ¥1.446,00 | ¥1.461,00 | ¥1.425,00 | 165,60K |
| 2026-06-04 | ¥1.460,00 | +1,74 % | ¥1.430,00 | ¥1.463,00 | ¥1.422,00 | 192,30K |
| 2026-06-03 | ¥1.435,00 | +1,34 % | ¥1.428,00 | ¥1.445,00 | ¥1.416,00 | 181,90K |
| 2026-06-02 | ¥1.416,00 | +0,57 % | ¥1.398,00 | ¥1.429,00 | ¥1.371,00 | 220,60K |
| 2026-06-01 | ¥1.408,00 | +0,72 % | ¥1.392,00 | ¥1.414,00 | ¥1.375,00 | 233,10K |
| 2026-05-29 | ¥1.398,00 | -0,57 % | ¥1.402,00 | ¥1.421,00 | ¥1.398,00 | 161,70K |
| 2026-05-28 | ¥1.406,00 | +1,74 % | ¥1.379,00 | ¥1.410,00 | ¥1.371,00 | 197,50K |
| 2026-05-27 | ¥1.382,00 | +0,58 % | ¥1.374,00 | ¥1.391,00 | ¥1.361,00 | 197,50K |
| 2026-05-26 | ¥1.374,00 | -0,65 % | ¥1.382,00 | ¥1.399,00 | ¥1.374,00 | 159,70K |
| 2026-05-25 | ¥1.383,00 | -0,50 % | ¥1.416,00 | ¥1.416,00 | ¥1.382,00 | 164,20K |
| 2026-05-22 | ¥1.390,00 | +1,39 % | ¥1.389,00 | ¥1.399,00 | ¥1.377,00 | 169,20K |