SCREEN Holdings Co., Ltd 7735
TSE · Japan · Produzierendes Gewerbe
¥15.590,00+1.050,00 (+7,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥14.540,00 | +0,07 % | ¥14.945,00 | ¥15.125,00 | ¥14.355,00 | 3,02M |
| 2026-09-29 | ¥14.530,00 | +4,08 % | ¥14.105,00 | ¥14.530,00 | ¥13.960,00 | 2,55M |
| 2026-09-28 | ¥13.960,00 | +1,60 % | ¥14.040,00 | ¥14.485,00 | ¥13.835,00 | 2,73M |
| 2026-09-25 | ¥13.740,00 | +3,31 % | ¥13.300,00 | ¥13.930,00 | ¥13.300,00 | 1,97M |
| 2026-09-24 | ¥13.300,00 | +3,87 % | ¥13.105,00 | ¥13.365,00 | ¥12.860,00 | 1,82M |
| 2026-09-18 | ¥12.805,00 | +3,94 % | ¥12.495,00 | ¥12.905,00 | ¥12.440,00 | 2,28M |
| 2026-09-17 | ¥12.320,00 | -2,76 % | ¥12.705,00 | ¥12.775,00 | ¥12.140,00 | 1,85M |
| 2026-09-16 | ¥12.670,00 | +4,37 % | ¥12.025,00 | ¥12.735,00 | ¥12.010,00 | 1,88M |
| 2026-09-15 | ¥12.140,00 | +0,29 % | ¥11.805,00 | ¥12.330,00 | ¥11.805,00 | 1,54M |
| 2026-09-14 | ¥12.105,00 | -1,22 % | ¥11.800,00 | ¥12.170,00 | ¥11.660,00 | 1,65M |
| 2026-09-11 | ¥12.255,00 | -6,02 % | ¥12.335,00 | ¥12.460,00 | ¥12.100,00 | 1,85M |
| 2026-09-10 | ¥13.040,00 | +0,15 % | ¥12.990,00 | ¥13.130,00 | ¥12.705,00 | 1,43M |
| 2026-09-09 | ¥13.020,00 | -1,88 % | ¥13.270,00 | ¥13.560,00 | ¥12.920,00 | 1,98M |
| 2026-09-08 | ¥13.270,00 | -1,81 % | ¥13.505,00 | ¥13.930,00 | ¥13.265,00 | 1,53M |
| 2026-09-07 | ¥13.515,00 | +3,72 % | ¥13.400,00 | ¥13.570,00 | ¥13.245,00 | 1,35M |
| 2026-09-04 | ¥13.030,00 | +0,58 % | ¥13.055,00 | ¥13.275,00 | ¥12.910,00 | 1,58M |
| 2026-09-03 | ¥12.955,00 | -1,45 % | ¥13.160,00 | ¥13.215,00 | ¥12.880,00 | 1,89M |
| 2026-09-02 | ¥13.145,00 | -2,49 % | ¥13.180,00 | ¥13.340,00 | ¥13.005,00 | 1,41M |
| 2026-09-01 | ¥13.480,00 | -0,88 % | ¥13.250,00 | ¥13.590,00 | ¥13.180,00 | 1,32M |
| 2026-08-31 | ¥13.600,00 | -0,84 % | ¥13.210,00 | ¥13.680,00 | ¥13.105,00 | 1,84M |
| 2026-08-28 | ¥13.715,00 | +1,33 % | ¥13.525,00 | ¥14.025,00 | ¥13.525,00 | 1,86M |
| 2026-08-27 | ¥13.535,00 | +2,46 % | ¥13.510,00 | ¥13.885,00 | ¥13.270,00 | 2,07M |
| 2026-08-26 | ¥13.210,00 | -0,71 % | ¥13.100,00 | ¥13.325,00 | ¥12.850,00 | 1,68M |
| 2026-08-25 | ¥13.305,00 | +1,18 % | ¥13.025,00 | ¥13.385,00 | ¥12.830,00 | 1,97M |
| 2026-08-24 | ¥13.150,00 | +1,39 % | ¥13.165,00 | ¥13.460,00 | ¥13.020,00 | 2,25M |
| 2026-08-21 | ¥12.970,00 | -0,84 % | ¥12.780,00 | ¥13.175,00 | ¥12.755,00 | 1,83M |
| 2026-08-20 | ¥13.080,00 | -0,76 % | ¥12.880,00 | ¥13.095,00 | ¥12.735,00 | 2,26M |
| 2026-08-19 | ¥13.180,00 | -3,76 % | ¥13.105,00 | ¥13.695,00 | ¥13.040,00 | 3,42M |
| 2026-08-18 | ¥13.695,00 | -6,29 % | ¥14.515,00 | ¥14.590,00 | ¥13.640,00 | 2,42M |
| 2026-08-17 | ¥14.615,00 | +2,38 % | ¥14.575,00 | ¥14.730,00 | ¥14.355,00 | 1,96M |
| 2026-08-14 | ¥14.275,00 | +0,99 % | ¥14.600,00 | ¥14.665,00 | ¥13.885,00 | 2,84M |
| 2026-08-13 | ¥14.135,00 | +2,84 % | ¥14.070,00 | ¥14.460,00 | ¥13.770,00 | 2,97M |
| 2026-08-12 | ¥13.745,00 | +4,33 % | ¥13.195,00 | ¥13.850,00 | ¥13.110,00 | 3,07M |
| 2026-08-10 | ¥13.175,00 | +0,69 % | ¥13.290,00 | ¥13.470,00 | ¥13.100,00 | 1,88M |
| 2026-08-07 | ¥13.085,00 | -4,42 % | ¥13.745,00 | ¥13.790,00 | ¥12.810,00 | 3,45M |
| 2026-08-06 | ¥13.690,00 | 0,00 % | ¥13.380,00 | ¥13.890,00 | ¥13.240,00 | 4,08M |
| 2026-08-05 | ¥13.690,00 | +4,74 % | ¥13.600,00 | ¥13.900,00 | ¥13.375,00 | 3,21M |
| 2026-08-04 | ¥13.070,00 | +5,83 % | ¥12.520,00 | ¥13.175,00 | ¥12.250,00 | 4,38M |
| 2026-08-03 | ¥12.350,00 | -1,98 % | ¥12.300,00 | ¥12.535,00 | ¥12.015,00 | 4,23M |
| 2026-07-31 | ¥12.600,00 | +5,18 % | ¥13.780,00 | ¥13.800,00 | ¥12.385,00 | 8,55M |
| 2026-07-30 | ¥11.980,00 | +2,13 % | ¥11.755,00 | ¥12.445,00 | ¥11.430,00 | 5,99M |
| 2026-07-29 | ¥11.730,00 | -17,25 % | ¥12.975,00 | ¥13.270,00 | ¥11.370,00 | 7,09M |
| 2026-07-28 | ¥14.175,00 | -10,82 % | ¥14.305,00 | ¥14.735,00 | ¥14.025,00 | 3,25M |
| 2026-07-27 | ¥15.895,00 | +0,28 % | ¥16.215,00 | ¥16.215,00 | ¥15.550,00 | 2,46M |
| 2026-07-24 | ¥15.850,00 | -4,80 % | ¥16.535,00 | ¥16.795,00 | ¥15.815,00 | 3,46M |
| 2026-07-23 | ¥16.650,00 | +0,91 % | ¥16.820,00 | ¥17.355,00 | ¥16.505,00 | 2,72M |
| 2026-07-22 | ¥16.500,00 | -2,83 % | ¥17.585,00 | ¥17.695,00 | ¥16.470,00 | 3,62M |
| 2026-07-21 | ¥16.980,00 | +2,85 % | ¥16.800,00 | ¥17.070,00 | ¥16.375,00 | 2,95M |
| 2026-07-17 | ¥16.510,00 | -12,04 % | ¥17.270,00 | ¥17.445,00 | ¥16.030,00 | 5,14M |
| 2026-07-16 | ¥18.770,00 | -0,85 % | ¥18.305,00 | ¥18.960,00 | ¥17.620,00 | 4,10M |
| 2026-07-15 | ¥18.930,00 | +4,24 % | ¥18.525,00 | ¥19.020,00 | ¥18.100,00 | 3,53M |
| 2026-07-14 | ¥18.160,00 | +2,28 % | ¥17.650,00 | ¥18.240,00 | ¥17.270,00 | 3,16M |
| 2026-07-13 | ¥17.755,00 | -2,18 % | ¥18.200,00 | ¥18.690,00 | ¥17.645,00 | 2,51M |
| 2026-07-10 | ¥18.150,00 | +2,25 % | ¥18.250,00 | ¥18.530,00 | ¥17.805,00 | 3,06M |
| 2026-07-09 | ¥17.750,00 | +5,09 % | ¥17.690,00 | ¥18.055,00 | ¥17.315,00 | 3,08M |
| 2026-07-08 | ¥16.890,00 | -1,17 % | ¥16.290,00 | ¥17.490,00 | ¥16.265,00 | 3,52M |
| 2026-07-07 | ¥17.090,00 | -4,31 % | ¥17.500,00 | ¥18.020,00 | ¥16.750,00 | 3,34M |
| 2026-07-06 | ¥17.860,00 | -5,70 % | ¥18.915,00 | ¥19.065,00 | ¥17.295,00 | 3,72M |
| 2026-07-03 | ¥18.940,00 | +4,90 % | ¥17.500,00 | ¥18.945,00 | ¥16.920,00 | 4,14M |
| 2026-07-02 | ¥18.055,00 | -7,36 % | ¥17.890,00 | ¥18.870,00 | ¥17.840,00 | 4,08M |
| 2026-07-01 | ¥19.490,00 | +9,46 % | ¥18.410,00 | ¥19.770,00 | ¥18.385,00 | 5,84M |
| 2026-06-30 | ¥17.805,00 | +6,20 % | ¥17.300,00 | ¥18.350,00 | ¥16.960,00 | 4,42M |
| 2026-06-29 | ¥16.765,00 | +1,39 % | ¥16.620,00 | ¥16.875,00 | ¥15.740,00 | 2,52M |
| 2026-06-26 | ¥16.535,00 | -6,18 % | ¥17.280,00 | ¥17.815,00 | ¥16.350,00 | 3,56M |
| 2026-06-25 | ¥17.625,00 | +9,27 % | ¥17.190,00 | ¥17.640,00 | ¥16.810,00 | 3,68M |
| 2026-06-24 | ¥16.130,00 | -0,12 % | ¥16.470,00 | ¥16.830,00 | ¥15.900,00 | 2,82M |
| 2026-06-23 | ¥16.150,00 | -5,06 % | ¥17.140,00 | ¥17.495,00 | ¥16.125,00 | 2,80M |
| 2026-06-22 | ¥17.010,00 | +1,58 % | ¥16.490,00 | ¥17.455,00 | ¥16.450,00 | 2,54M |
| 2026-06-19 | ¥16.745,00 | +1,95 % | ¥16.830,00 | ¥17.160,00 | ¥16.435,00 | 3,78M |
| 2026-06-18 | ¥16.425,00 | +7,21 % | ¥15.595,00 | ¥16.550,00 | ¥15.390,00 | 4,06M |
| 2026-06-17 | ¥15.320,00 | +2,34 % | ¥14.600,00 | ¥15.375,00 | ¥14.550,00 | 2,43M |
| 2026-06-16 | ¥14.970,00 | +0,74 % | ¥14.870,00 | ¥15.720,00 | ¥14.750,00 | 3,41M |
| 2026-06-15 | ¥14.860,00 | +6,56 % | ¥14.760,00 | ¥14.985,00 | ¥14.410,00 | 3,14M |
| 2026-06-12 | ¥13.945,00 | +7,35 % | ¥13.805,00 | ¥14.225,00 | ¥13.730,00 | 3,46M |
| 2026-06-11 | ¥12.990,00 | +0,08 % | ¥12.500,00 | ¥13.080,00 | ¥12.460,00 | 2,46M |
| 2026-06-10 | ¥12.980,00 | +4,22 % | ¥12.690,00 | ¥13.690,00 | ¥12.560,00 | 4,61M |
| 2026-06-09 | ¥12.455,00 | +5,91 % | ¥12.235,00 | ¥12.665,00 | ¥12.055,00 | 2,73M |
| 2026-06-08 | ¥11.760,00 | -6,89 % | ¥11.370,00 | ¥11.940,00 | ¥11.275,00 | 2,39M |
| 2026-06-05 | ¥12.630,00 | -6,03 % | ¥13.035,00 | ¥13.075,00 | ¥12.395,00 | 2,32M |
| 2026-06-04 | ¥13.440,00 | +0,71 % | ¥13.250,00 | ¥13.465,00 | ¥12.955,00 | 2,66M |
| 2026-06-03 | ¥13.345,00 | +17,94 % | ¥12.815,00 | ¥13.420,00 | ¥12.305,00 | 4,98M |
| 2026-06-02 | ¥11.315,00 | +4,05 % | ¥11.140,00 | ¥11.370,00 | ¥10.685,00 | 2,56M |
| 2026-06-01 | ¥10.875,00 | -2,20 % | ¥10.880,00 | ¥11.240,00 | ¥10.820,00 | 1,39M |
| 2026-05-29 | ¥11.120,00 | +0,82 % | ¥11.230,00 | ¥11.290,00 | ¥10.850,00 | 3,40M |
| 2026-05-28 | ¥11.030,00 | -1,69 % | ¥11.000,00 | ¥11.215,00 | ¥10.775,00 | 1,84M |
| 2026-05-27 | ¥11.220,00 | +4,71 % | ¥11.000,00 | ¥11.550,00 | ¥10.880,00 | 3,07M |
| 2026-05-26 | ¥10.715,00 | -2,90 % | ¥11.100,00 | ¥11.215,00 | ¥10.700,00 | 1,95M |
| 2026-05-25 | ¥11.035,00 | +2,51 % | ¥11.145,00 | ¥11.180,00 | ¥10.860,00 | 2,19M |
| 2026-05-22 | ¥10.765,00 | +0,33 % | ¥10.820,00 | ¥11.105,00 | ¥10.670,00 | 1,94M |
| 2026-05-21 | ¥10.730,00 | +1,75 % | ¥10.900,00 | ¥10.990,00 | ¥10.650,00 | 2,58M |