Sugi Holdings Co., Ltd. 7649
TSE · Japan · Einzelhandel
¥1.235,00-12,50 (-1,00 %)
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 | ¥1.235,00 | -1,00 % | ¥1.247,50 | ¥1.248,00 | ¥1.223,00 | 2,21M |
| 2026-10-01 | ¥1.247,50 | -0,44 % | ¥1.251,50 | ¥1.257,00 | ¥1.235,50 | 1,67M |
| 2026-09-30 | ¥1.253,00 | +1,21 % | ¥1.241,50 | ¥1.253,00 | ¥1.223,50 | 1,84M |
| 2026-09-29 | ¥1.238,00 | -1,00 % | ¥1.255,00 | ¥1.260,00 | ¥1.234,50 | 1,67M |
| 2026-09-28 | ¥1.250,50 | -0,68 % | ¥1.277,00 | ¥1.279,00 | ¥1.243,00 | 2,21M |
| 2026-09-25 | ¥1.259,00 | -0,20 % | ¥1.251,50 | ¥1.268,00 | ¥1.250,50 | 2,37M |
| 2026-09-24 | ¥1.261,50 | +2,10 % | ¥1.232,50 | ¥1.269,50 | ¥1.227,50 | 2,42M |
| 2026-09-18 | ¥1.235,50 | -2,75 % | ¥1.262,00 | ¥1.270,50 | ¥1.235,50 | 4,67M |
| 2026-09-17 | ¥1.270,50 | +2,05 % | ¥1.253,00 | ¥1.281,00 | ¥1.252,00 | 2,94M |
| 2026-09-16 | ¥1.245,00 | -3,41 % | ¥1.275,00 | ¥1.289,00 | ¥1.245,00 | 2,33M |
| 2026-09-15 | ¥1.289,00 | -0,66 % | ¥1.307,50 | ¥1.313,50 | ¥1.284,00 | 1,35M |
| 2026-09-14 | ¥1.297,50 | +2,65 % | ¥1.279,50 | ¥1.298,00 | ¥1.276,00 | 2,22M |
| 2026-09-11 | ¥1.264,00 | -2,09 % | ¥1.258,50 | ¥1.285,00 | ¥1.258,50 | 3,27M |
| 2026-09-10 | ¥1.291,00 | -1,22 % | ¥1.287,00 | ¥1.304,50 | ¥1.282,50 | 2,72M |
| 2026-09-09 | ¥1.307,00 | -1,21 % | ¥1.310,00 | ¥1.318,00 | ¥1.290,00 | 2,50M |
| 2026-09-08 | ¥1.323,00 | +0,99 % | ¥1.313,50 | ¥1.324,00 | ¥1.306,00 | 1,63M |
| 2026-09-07 | ¥1.310,00 | -1,50 % | ¥1.307,50 | ¥1.318,00 | ¥1.296,00 | 3,75M |
| 2026-09-04 | ¥1.330,00 | -0,15 % | ¥1.332,00 | ¥1.343,00 | ¥1.324,00 | 1,60M |
| 2026-09-03 | ¥1.332,00 | +2,62 % | ¥1.316,50 | ¥1.333,50 | ¥1.295,00 | 3,06M |
| 2026-09-02 | ¥1.298,00 | -1,48 % | ¥1.321,50 | ¥1.322,00 | ¥1.278,50 | 2,51M |
| 2026-09-01 | ¥1.317,50 | -0,23 % | ¥1.329,50 | ¥1.335,00 | ¥1.312,00 | 2,16M |
| 2026-08-31 | ¥1.320,50 | -0,04 % | ¥1.313,00 | ¥1.328,50 | ¥1.309,50 | 2,37M |
| 2026-08-28 | ¥1.321,00 | -1,34 % | ¥1.302,00 | ¥1.339,00 | ¥1.301,00 | 1,43M |
| 2026-08-27 | ¥1.339,00 | -1,90 % | ¥1.351,50 | ¥1.360,25 | ¥1.337,00 | 2,00M |
| 2026-08-26 | ¥1.365,00 | -0,78 % | ¥1.350,75 | ¥1.371,25 | ¥1.350,50 | 1,40M |
| 2026-08-25 | ¥1.375,75 | +0,42 % | ¥1.389,50 | ¥1.390,00 | ¥1.373,25 | 1,26M |
| 2026-08-24 | ¥1.370,00 | +0,94 % | ¥1.354,25 | ¥1.375,25 | ¥1.348,50 | 2,62M |
| 2026-08-21 | ¥1.357,25 | -1,99 % | ¥1.385,00 | ¥1.389,00 | ¥1.348,50 | 2,58M |
| 2026-08-20 | ¥1.384,75 | +2,54 % | ¥1.369,75 | ¥1.388,00 | ¥1.357,50 | 3,11M |
| 2026-08-19 | ¥1.350,50 | -0,30 % | ¥1.364,50 | ¥1.370,75 | ¥1.327,75 | 2,73M |
| 2026-08-18 | ¥1.354,50 | -0,97 % | ¥1.357,00 | ¥1.365,25 | ¥1.346,00 | 3,18M |
| 2026-08-17 | ¥1.367,75 | -3,51 % | ¥1.400,00 | ¥1.429,25 | ¥1.356,75 | 2,77M |
| 2026-08-14 | ¥1.417,50 | +0,35 % | ¥1.415,50 | ¥1.428,50 | ¥1.400,00 | 1,50M |
| 2026-08-13 | ¥1.412,50 | -0,16 % | ¥1.405,75 | ¥1.417,00 | ¥1.395,50 | 1,53M |
| 2026-08-12 | ¥1.414,75 | +0,95 % | ¥1.407,25 | ¥1.419,00 | ¥1.390,25 | 1,72M |
| 2026-08-10 | ¥1.401,50 | -0,51 % | ¥1.410,00 | ¥1.417,00 | ¥1.392,50 | 1,80M |
| 2026-08-07 | ¥1.408,75 | +2,19 % | ¥1.376,50 | ¥1.413,50 | ¥1.372,50 | 1,90M |
| 2026-08-06 | ¥1.378,50 | +1,34 % | ¥1.353,50 | ¥1.378,50 | ¥1.351,00 | 2,50M |
| 2026-08-05 | ¥1.360,25 | -0,04 % | ¥1.352,50 | ¥1.364,75 | ¥1.340,75 | 1,60M |
| 2026-08-04 | ¥1.360,75 | -2,46 % | ¥1.399,75 | ¥1.406,00 | ¥1.348,75 | 1,87M |
| 2026-08-03 | ¥1.395,00 | -1,15 % | ¥1.400,50 | ¥1.407,00 | ¥1.377,75 | 1,88M |
| 2026-07-31 | ¥1.411,25 | -4,97 % | ¥1.442,00 | ¥1.450,00 | ¥1.406,50 | 1,93M |
| 2026-07-30 | ¥1.485,00 | -2,04 % | ¥1.507,50 | ¥1.515,00 | ¥1.450,00 | 1,94M |
| 2026-07-29 | ¥1.516,00 | +4,19 % | ¥1.473,50 | ¥1.525,50 | ¥1.465,75 | 2,87M |
| 2026-07-28 | ¥1.455,00 | +1,08 % | ¥1.457,50 | ¥1.464,50 | ¥1.443,00 | 2,11M |
| 2026-07-27 | ¥1.439,50 | -0,78 % | ¥1.450,75 | ¥1.450,75 | ¥1.421,25 | 1,74M |
| 2026-07-24 | ¥1.450,75 | +0,83 % | ¥1.430,75 | ¥1.455,00 | ¥1.419,75 | 1,41M |
| 2026-07-23 | ¥1.438,75 | -1,69 % | ¥1.452,75 | ¥1.453,00 | ¥1.430,00 | 1,59M |
| 2026-07-22 | ¥1.463,50 | +1,65 % | ¥1.426,00 | ¥1.464,00 | ¥1.417,50 | 2,70M |
| 2026-07-21 | ¥1.439,75 | -2,57 % | ¥1.453,25 | ¥1.472,75 | ¥1.425,25 | 2,29M |
| 2026-07-17 | ¥1.477,75 | +1,25 % | ¥1.463,25 | ¥1.494,00 | ¥1.463,25 | 1,59M |
| 2026-07-16 | ¥1.459,50 | -1,57 % | ¥1.462,50 | ¥1.483,75 | ¥1.453,50 | 1,96M |
| 2026-07-15 | ¥1.482,75 | -0,10 % | ¥1.500,50 | ¥1.505,00 | ¥1.471,75 | 1,52M |
| 2026-07-14 | ¥1.484,25 | +1,87 % | ¥1.462,50 | ¥1.489,25 | ¥1.430,25 | 2,55M |
| 2026-07-13 | ¥1.457,00 | -0,27 % | ¥1.475,50 | ¥1.480,00 | ¥1.443,50 | 2,82M |
| 2026-07-10 | ¥1.461,00 | -8,06 % | ¥1.430,25 | ¥1.473,25 | ¥1.391,00 | 4,91M |
| 2026-07-09 | ¥1.589,00 | -3,32 % | ¥1.643,50 | ¥1.649,50 | ¥1.580,50 | 2,92M |
| 2026-07-08 | ¥1.643,50 | +0,12 % | ¥1.642,00 | ¥1.665,00 | ¥1.629,50 | 1,88M |
| 2026-07-07 | ¥1.641,50 | +1,96 % | ¥1.610,00 | ¥1.657,00 | ¥1.600,50 | 1,33M |
| 2026-07-06 | ¥1.610,00 | +2,25 % | ¥1.585,00 | ¥1.618,50 | ¥1.581,00 | 874,00K |
| 2026-07-03 | ¥1.574,50 | +0,74 % | ¥1.598,00 | ¥1.598,50 | ¥1.574,50 | 820,00K |
| 2026-07-02 | ¥1.563,00 | +2,19 % | ¥1.558,00 | ¥1.579,00 | ¥1.544,00 | 1,05M |
| 2026-07-01 | ¥1.529,50 | -2,89 % | ¥1.560,00 | ¥1.575,00 | ¥1.519,00 | 1,01M |
| 2026-06-30 | ¥1.575,00 | -1,13 % | ¥1.597,50 | ¥1.616,00 | ¥1.563,50 | 1,65M |
| 2026-06-29 | ¥1.593,00 | +3,04 % | ¥1.550,00 | ¥1.610,00 | ¥1.550,00 | 1,87M |
| 2026-06-26 | ¥1.546,00 | +0,36 % | ¥1.549,50 | ¥1.553,00 | ¥1.517,50 | 877,60K |
| 2026-06-25 | ¥1.540,50 | -0,29 % | ¥1.559,50 | ¥1.566,50 | ¥1.537,50 | 1,11M |
| 2026-06-24 | ¥1.545,00 | -0,64 % | ¥1.538,00 | ¥1.564,00 | ¥1.530,50 | 1,31M |
| 2026-06-23 | ¥1.555,00 | -0,26 % | ¥1.559,00 | ¥1.572,50 | ¥1.548,50 | 1,72M |
| 2026-06-22 | ¥1.559,00 | -0,61 % | ¥1.582,50 | ¥1.587,00 | ¥1.541,50 | 3,08M |
| 2026-06-19 | ¥1.568,50 | +3,29 % | ¥1.508,50 | ¥1.568,50 | ¥1.496,50 | 4,11M |
| 2026-06-18 | ¥1.518,50 | -0,26 % | ¥1.515,00 | ¥1.533,50 | ¥1.494,00 | 1,66M |
| 2026-06-17 | ¥1.522,50 | +1,52 % | ¥1.524,00 | ¥1.583,50 | ¥1.521,00 | 2,42M |
| 2026-06-16 | ¥1.499,75 | +2,69 % | ¥1.456,00 | ¥1.508,00 | ¥1.446,00 | 1,85M |
| 2026-06-15 | ¥1.460,50 | -0,14 % | ¥1.462,50 | ¥1.480,50 | ¥1.450,00 | 915,60K |
| 2026-06-12 | ¥1.462,50 | -1,45 % | ¥1.480,25 | ¥1.494,00 | ¥1.450,50 | 1,24M |
| 2026-06-11 | ¥1.484,00 | -0,87 % | ¥1.505,00 | ¥1.520,50 | ¥1.475,00 | 1,12M |
| 2026-06-10 | ¥1.497,00 | +1,99 % | ¥1.490,00 | ¥1.497,75 | ¥1.474,00 | 997,20K |
| 2026-06-09 | ¥1.467,75 | -0,29 % | ¥1.486,75 | ¥1.489,50 | ¥1.458,00 | 1,47M |
| 2026-06-08 | ¥1.472,00 | +3,28 % | ¥1.534,00 | ¥1.534,00 | ¥1.448,25 | 1,83M |
| 2026-06-05 | ¥1.425,25 | +0,05 % | ¥1.432,00 | ¥1.449,75 | ¥1.418,00 | 920,60K |
| 2026-06-04 | ¥1.424,50 | -0,04 % | ¥1.440,00 | ¥1.464,00 | ¥1.423,75 | 1,88M |
| 2026-06-03 | ¥1.425,00 | +2,26 % | ¥1.377,75 | ¥1.425,25 | ¥1.376,25 | 1,64M |
| 2026-06-02 | ¥1.393,50 | +1,00 % | ¥1.370,00 | ¥1.399,75 | ¥1.342,50 | 1,95M |
| 2026-06-01 | ¥1.379,75 | +0,25 % | ¥1.381,00 | ¥1.384,00 | ¥1.346,25 | 2,87M |
| 2026-05-29 | ¥1.376,25 | -0,56 % | ¥1.369,75 | ¥1.404,00 | ¥1.364,25 | 2,40M |
| 2026-05-28 | ¥1.384,00 | -0,18 % | ¥1.397,50 | ¥1.419,75 | ¥1.377,50 | 1,39M |
| 2026-05-27 | ¥1.386,50 | -0,80 % | ¥1.375,00 | ¥1.392,25 | ¥1.363,50 | 1,53M |
| 2026-05-26 | ¥1.397,75 | -0,05 % | ¥1.391,25 | ¥1.403,00 | ¥1.380,50 | 1,43M |
| 2026-05-25 | ¥1.398,50 | -3,77 % | ¥1.434,75 | ¥1.436,50 | ¥1.378,25 | 2,02M |