Shimadzu Corporation 7701
TSE · Japan · Gesundheitstechnologie
¥3.996,00-60,00 (-1,48 %)
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 | ¥3.996,00 | -1,48 % | ¥4.024,00 | ¥4.041,00 | ¥3.957,00 | 1,09M |
| 2026-09-30 | ¥4.056,00 | +0,95 % | ¥4.018,00 | ¥4.085,00 | ¥4.018,00 | 1,43M |
| 2026-09-29 | ¥4.018,00 | +0,20 % | ¥3.999,00 | ¥4.044,00 | ¥3.979,00 | 854,80K |
| 2026-09-28 | ¥4.010,00 | -0,59 % | ¥4.049,00 | ¥4.064,00 | ¥4.006,00 | 1,16M |
| 2026-09-25 | ¥4.034,00 | +1,82 % | ¥3.977,00 | ¥4.044,00 | ¥3.957,00 | 857,70K |
| 2026-09-24 | ¥3.962,00 | +0,87 % | ¥3.950,00 | ¥4.018,00 | ¥3.930,00 | 959,50K |
| 2026-09-18 | ¥3.928,00 | +1,21 % | ¥3.900,00 | ¥3.935,00 | ¥3.883,00 | 1,90M |
| 2026-09-17 | ¥3.881,00 | +1,25 % | ¥3.850,00 | ¥3.892,00 | ¥3.835,00 | 729,70K |
| 2026-09-16 | ¥3.833,00 | +1,40 % | ¥3.811,00 | ¥3.852,00 | ¥3.776,00 | 1,06M |
| 2026-09-15 | ¥3.780,00 | -1,59 % | ¥3.773,00 | ¥3.828,00 | ¥3.756,00 | 1,31M |
| 2026-09-14 | ¥3.841,00 | +2,65 % | ¥3.750,00 | ¥3.867,00 | ¥3.735,00 | 1,42M |
| 2026-09-11 | ¥3.742,00 | -0,43 % | ¥3.721,00 | ¥3.742,00 | ¥3.675,00 | 1,42M |
| 2026-09-10 | ¥3.758,00 | -0,11 % | ¥3.750,00 | ¥3.759,00 | ¥3.701,00 | 1,04M |
| 2026-09-09 | ¥3.762,00 | -0,11 % | ¥3.766,00 | ¥3.810,00 | ¥3.762,00 | 1,14M |
| 2026-09-08 | ¥3.766,00 | -2,11 % | ¥3.827,00 | ¥3.846,00 | ¥3.756,00 | 1,07M |
| 2026-09-07 | ¥3.847,00 | +0,03 % | ¥3.871,00 | ¥3.924,00 | ¥3.847,00 | 1,02M |
| 2026-09-04 | ¥3.846,00 | -1,26 % | ¥3.905,00 | ¥3.922,00 | ¥3.826,00 | 894,70K |
| 2026-09-03 | ¥3.895,00 | -1,19 % | ¥3.940,00 | ¥3.951,00 | ¥3.895,00 | 723,90K |
| 2026-09-02 | ¥3.942,00 | -2,81 % | ¥4.000,00 | ¥4.016,00 | ¥3.932,00 | 697,10K |
| 2026-09-01 | ¥4.056,00 | -1,15 % | ¥4.126,00 | ¥4.131,00 | ¥4.033,00 | 830,30K |
| 2026-08-31 | ¥4.103,00 | -0,65 % | ¥4.083,00 | ¥4.124,00 | ¥4.081,00 | 873,30K |
| 2026-08-28 | ¥4.130,00 | +0,73 % | ¥4.097,00 | ¥4.158,00 | ¥4.091,00 | 672,70K |
| 2026-08-27 | ¥4.100,00 | -0,24 % | ¥4.110,00 | ¥4.146,00 | ¥4.075,00 | 613,30K |
| 2026-08-26 | ¥4.110,00 | -0,22 % | ¥4.122,00 | ¥4.132,00 | ¥4.091,00 | 424,60K |
| 2026-08-25 | ¥4.119,00 | +0,10 % | ¥4.165,00 | ¥4.165,00 | ¥4.092,00 | 379,80K |
| 2026-08-24 | ¥4.115,00 | +0,15 % | ¥4.118,00 | ¥4.142,00 | ¥4.099,00 | 530,40K |
| 2026-08-21 | ¥4.109,00 | +0,22 % | ¥4.125,00 | ¥4.140,00 | ¥4.076,00 | 728,90K |
| 2026-08-20 | ¥4.100,00 | +2,99 % | ¥4.011,00 | ¥4.117,00 | ¥4.006,00 | 776,00K |
| 2026-08-19 | ¥3.981,00 | -2,71 % | ¥4.042,00 | ¥4.053,00 | ¥3.967,00 | 810,90K |
| 2026-08-18 | ¥4.092,00 | -1,54 % | ¥4.126,00 | ¥4.156,00 | ¥4.091,00 | 776,00K |
| 2026-08-17 | ¥4.156,00 | -1,54 % | ¥4.222,00 | ¥4.222,00 | ¥4.127,00 | 641,60K |
| 2026-08-14 | ¥4.221,00 | -1,05 % | ¥4.224,00 | ¥4.271,00 | ¥4.215,00 | 772,60K |
| 2026-08-13 | ¥4.266,00 | +0,92 % | ¥4.250,00 | ¥4.266,00 | ¥4.198,00 | 946,80K |
| 2026-08-12 | ¥4.227,00 | +2,37 % | ¥4.189,00 | ¥4.227,00 | ¥4.151,00 | 1,10M |
| 2026-08-10 | ¥4.129,00 | +1,25 % | ¥4.056,00 | ¥4.140,00 | ¥4.031,00 | 1,46M |
| 2026-08-07 | ¥4.078,00 | -1,55 % | ¥4.072,00 | ¥4.097,00 | ¥3.850,00 | 2,35M |
| 2026-08-06 | ¥4.142,00 | +0,75 % | ¥4.110,00 | ¥4.189,00 | ¥4.095,00 | 988,80K |
| 2026-08-05 | ¥4.111,00 | +1,01 % | ¥4.125,00 | ¥4.134,00 | ¥4.069,00 | 828,00K |
| 2026-08-04 | ¥4.070,00 | +1,50 % | ¥4.010,00 | ¥4.073,00 | ¥4.001,00 | 699,80K |
| 2026-08-03 | ¥4.010,00 | -2,05 % | ¥4.031,00 | ¥4.049,00 | ¥3.909,00 | 857,30K |
| 2026-07-31 | ¥4.094,00 | -0,68 % | ¥4.165,00 | ¥4.172,00 | ¥4.083,00 | 777,20K |
| 2026-07-30 | ¥4.122,00 | -0,17 % | ¥4.122,00 | ¥4.166,00 | ¥4.086,00 | 785,00K |
| 2026-07-29 | ¥4.129,00 | -0,22 % | ¥4.163,00 | ¥4.171,00 | ¥4.104,00 | 906,30K |
| 2026-07-28 | ¥4.138,00 | -3,18 % | ¥4.234,00 | ¥4.254,00 | ¥4.129,00 | 951,60K |
| 2026-07-27 | ¥4.274,00 | +2,64 % | ¥4.163,00 | ¥4.292,00 | ¥4.163,00 | 995,60K |
| 2026-07-24 | ¥4.164,00 | +2,49 % | ¥4.066,00 | ¥4.208,00 | ¥4.064,00 | 1,09M |
| 2026-07-23 | ¥4.063,00 | +0,12 % | ¥4.073,00 | ¥4.123,00 | ¥4.063,00 | 717,50K |
| 2026-07-22 | ¥4.058,00 | -1,34 % | ¥4.080,00 | ¥4.113,00 | ¥4.056,00 | 905,50K |
| 2026-07-21 | ¥4.113,00 | -1,60 % | ¥4.192,00 | ¥4.194,00 | ¥4.084,00 | 1,25M |
| 2026-07-17 | ¥4.180,00 | -0,55 % | ¥4.185,00 | ¥4.197,00 | ¥4.107,00 | 815,40K |
| 2026-07-16 | ¥4.203,00 | -1,36 % | ¥4.191,00 | ¥4.242,00 | ¥4.177,00 | 773,10K |
| 2026-07-15 | ¥4.261,00 | +1,07 % | ¥4.240,00 | ¥4.355,00 | ¥4.221,00 | 1,15M |
| 2026-07-14 | ¥4.216,00 | +1,10 % | ¥4.205,00 | ¥4.284,00 | ¥4.148,00 | 1,47M |
| 2026-07-13 | ¥4.170,00 | +0,72 % | ¥4.175,00 | ¥4.185,00 | ¥4.113,00 | 1,05M |
| 2026-07-10 | ¥4.140,00 | +3,50 % | ¥4.069,00 | ¥4.194,00 | ¥4.041,00 | 1,23M |
| 2026-07-09 | ¥4.000,00 | +0,40 % | ¥3.999,00 | ¥4.009,00 | ¥3.971,00 | 550,80K |
| 2026-07-08 | ¥3.984,00 | -2,06 % | ¥3.998,00 | ¥4.031,00 | ¥3.982,00 | 620,40K |
| 2026-07-07 | ¥4.068,00 | -0,80 % | ¥4.062,00 | ¥4.099,00 | ¥4.048,00 | 803,00K |
| 2026-07-06 | ¥4.101,00 | -1,01 % | ¥4.158,00 | ¥4.159,00 | ¥4.046,00 | 852,20K |
| 2026-07-03 | ¥4.143,00 | +0,19 % | ¥4.149,00 | ¥4.158,00 | ¥4.092,00 | 960,30K |
| 2026-07-02 | ¥4.135,00 | +1,52 % | ¥4.036,00 | ¥4.165,00 | ¥4.011,00 | 1,24M |
| 2026-07-01 | ¥4.073,00 | -1,04 % | ¥4.127,00 | ¥4.147,00 | ¥4.003,00 | 1,15M |
| 2026-06-30 | ¥4.116,00 | +1,28 % | ¥4.100,00 | ¥4.155,00 | ¥4.038,00 | 1,59M |
| 2026-06-29 | ¥4.064,00 | +0,40 % | ¥4.048,00 | ¥4.092,00 | ¥3.998,00 | 1,52M |
| 2026-06-26 | ¥4.048,00 | +3,29 % | ¥3.919,00 | ¥4.048,00 | ¥3.895,00 | 1,66M |
| 2026-06-25 | ¥3.919,00 | +2,83 % | ¥3.877,00 | ¥3.939,00 | ¥3.834,00 | 1,26M |
| 2026-06-24 | ¥3.811,00 | +0,03 % | ¥3.795,00 | ¥3.864,00 | ¥3.781,00 | 1,23M |
| 2026-06-23 | ¥3.810,00 | -1,58 % | ¥3.848,00 | ¥3.861,00 | ¥3.795,00 | 1,14M |
| 2026-06-22 | ¥3.871,00 | +1,12 % | ¥3.828,00 | ¥3.922,00 | ¥3.820,00 | 880,60K |
| 2026-06-19 | ¥3.828,00 | -0,16 % | ¥3.868,00 | ¥3.876,00 | ¥3.786,00 | 1,57M |
| 2026-06-18 | ¥3.834,00 | +0,68 % | ¥3.830,00 | ¥3.870,00 | ¥3.812,00 | 1,02M |
| 2026-06-17 | ¥3.808,00 | +1,12 % | ¥3.772,00 | ¥3.825,00 | ¥3.726,00 | 1,02M |
| 2026-06-16 | ¥3.766,00 | +0,21 % | ¥3.741,00 | ¥3.770,00 | ¥3.678,00 | 1,30M |
| 2026-06-15 | ¥3.758,00 | +1,29 % | ¥3.780,00 | ¥3.788,00 | ¥3.727,00 | 973,90K |
| 2026-06-12 | ¥3.710,00 | -1,49 % | ¥3.836,00 | ¥3.895,00 | ¥3.701,00 | 1,74M |
| 2026-06-11 | ¥3.766,00 | -0,42 % | ¥3.720,00 | ¥3.795,00 | ¥3.720,00 | 1,80M |
| 2026-06-10 | ¥3.782,00 | -0,87 % | ¥3.785,00 | ¥3.808,00 | ¥3.727,00 | 1,55M |
| 2026-06-09 | ¥3.815,00 | +0,55 % | ¥3.820,00 | ¥3.850,00 | ¥3.758,00 | 2,16M |
| 2026-06-08 | ¥3.794,00 | -2,37 % | ¥3.746,00 | ¥3.912,00 | ¥3.746,00 | 2,46M |
| 2026-06-05 | ¥3.886,00 | -4,21 % | ¥4.040,00 | ¥4.107,00 | ¥3.862,00 | 2,94M |
| 2026-06-04 | ¥4.057,00 | +0,12 % | ¥4.021,00 | ¥4.239,00 | ¥4.009,00 | 3,43M |
| 2026-06-03 | ¥4.052,00 | +3,37 % | ¥3.934,00 | ¥4.077,00 | ¥3.909,00 | 2,34M |
| 2026-06-02 | ¥3.920,00 | -0,61 % | ¥3.856,00 | ¥3.941,00 | ¥3.820,00 | 2,50M |
| 2026-06-01 | ¥3.944,00 | +4,48 % | ¥3.825,00 | ¥4.059,00 | ¥3.806,00 | 4,41M |
| 2026-05-29 | ¥3.775,00 | +0,51 % | ¥3.779,00 | ¥3.865,00 | ¥3.758,00 | 20,01M |
| 2026-05-28 | ¥3.756,00 | -0,95 % | ¥3.772,00 | ¥3.835,00 | ¥3.724,00 | 2,97M |
| 2026-05-27 | ¥3.792,00 | -0,86 % | ¥3.810,00 | ¥3.824,00 | ¥3.763,00 | 2,67M |
| 2026-05-26 | ¥3.825,00 | -1,32 % | ¥3.910,00 | ¥3.942,00 | ¥3.812,00 | 3,17M |
| 2026-05-25 | ¥3.876,00 | +4,19 % | ¥3.697,00 | ¥3.876,00 | ¥3.645,00 | 3,08M |
| 2026-05-22 | ¥3.720,00 | +0,54 % | ¥3.706,00 | ¥3.808,00 | ¥3.684,00 | 1,93M |