Sincere Co. LTD. 7782
TSE · Japan · Gesundheitstechnologie
¥508,00+1,00 (+0,20 %)
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 | ¥507,00 | +0,60 % | ¥505,00 | ¥519,00 | ¥505,00 | 10,20K |
| 2026-09-30 | ¥504,00 | +0,80 % | ¥501,00 | ¥504,00 | ¥496,00 | 6,00K |
| 2026-09-29 | ¥500,00 | +2,46 % | ¥490,00 | ¥501,00 | ¥489,00 | 8,60K |
| 2026-09-28 | ¥488,00 | -0,41 % | ¥488,00 | ¥491,00 | ¥481,00 | 5,30K |
| 2026-09-25 | ¥490,00 | -0,20 % | ¥491,00 | ¥492,00 | ¥490,00 | 2,70K |
| 2026-09-24 | ¥491,00 | 0,00 % | ¥490,00 | ¥491,00 | ¥487,00 | 3,80K |
| 2026-09-18 | ¥491,00 | +0,61 % | ¥486,00 | ¥493,00 | ¥486,00 | 2,00K |
| 2026-09-17 | ¥488,00 | -0,41 % | ¥493,00 | ¥493,00 | ¥487,00 | 900 |
| 2026-09-16 | ¥490,00 | +0,41 % | ¥492,00 | ¥492,00 | ¥485,00 | 3,00K |
| 2026-09-15 | ¥488,00 | -0,20 % | ¥489,00 | ¥491,00 | ¥486,00 | 4,00K |
| 2026-09-14 | ¥489,00 | +0,62 % | ¥494,00 | ¥494,00 | ¥488,00 | 1,90K |
| 2026-09-11 | ¥486,00 | -0,61 % | ¥490,00 | ¥490,00 | ¥484,00 | 3,70K |
| 2026-09-10 | ¥489,00 | -0,61 % | ¥492,00 | ¥495,00 | ¥485,00 | 3,10K |
| 2026-09-09 | ¥492,00 | +0,20 % | ¥490,00 | ¥492,00 | ¥489,00 | 2,90K |
| 2026-09-08 | ¥491,00 | -0,20 % | ¥496,00 | ¥496,00 | ¥489,00 | 3,60K |
| 2026-09-07 | ¥492,00 | +0,20 % | ¥492,00 | ¥492,00 | ¥486,00 | 4,90K |
| 2026-09-04 | ¥491,00 | 0,00 % | ¥493,00 | ¥494,00 | ¥488,00 | 4,10K |
| 2026-09-03 | ¥491,00 | +0,61 % | ¥488,00 | ¥491,00 | ¥487,00 | 2,10K |
| 2026-09-02 | ¥488,00 | -0,20 % | ¥489,00 | ¥495,00 | ¥487,00 | 3,30K |
| 2026-09-01 | ¥489,00 | +0,82 % | ¥488,00 | ¥492,00 | ¥485,00 | 5,00K |
| 2026-08-31 | ¥485,00 | +2,75 % | ¥476,00 | ¥485,00 | ¥473,00 | 7,00K |
| 2026-08-28 | ¥472,00 | +0,43 % | ¥470,00 | ¥476,00 | ¥466,00 | 4,40K |
| 2026-08-27 | ¥470,00 | +1,51 % | ¥467,00 | ¥475,00 | ¥465,00 | 6,60K |
| 2026-08-26 | ¥463,00 | -0,22 % | ¥467,00 | ¥467,00 | ¥463,00 | 2,30K |
| 2026-08-25 | ¥464,00 | -1,07 % | ¥466,00 | ¥467,00 | ¥463,00 | 6,00K |
| 2026-08-24 | ¥469,00 | +2,40 % | ¥466,00 | ¥469,00 | ¥464,00 | 5,20K |
| 2026-08-21 | ¥458,00 | -0,87 % | ¥462,00 | ¥464,00 | ¥457,00 | 9,20K |
| 2026-08-20 | ¥462,00 | -1,07 % | ¥469,00 | ¥470,00 | ¥462,00 | 6,10K |
| 2026-08-19 | ¥467,00 | +0,86 % | ¥464,00 | ¥469,00 | ¥462,00 | 5,30K |
| 2026-08-18 | ¥463,00 | -0,64 % | ¥465,00 | ¥471,00 | ¥463,00 | 4,30K |
| 2026-08-17 | ¥466,00 | -1,27 % | ¥472,00 | ¥472,00 | ¥462,00 | 5,60K |
| 2026-08-14 | ¥472,00 | +0,21 % | ¥470,00 | ¥478,00 | ¥470,00 | 2,80K |
| 2026-08-13 | ¥471,00 | -0,84 % | ¥475,00 | ¥478,00 | ¥471,00 | 1,60K |
| 2026-08-12 | ¥475,00 | 0,00 % | ¥476,00 | ¥477,00 | ¥475,00 | 1,40K |
| 2026-08-10 | ¥475,00 | +0,42 % | ¥473,00 | ¥476,00 | ¥471,00 | 3,20K |
| 2026-08-07 | ¥473,00 | +1,07 % | ¥470,00 | ¥474,00 | ¥466,00 | 1,00K |
| 2026-08-06 | ¥468,00 | 0,00 % | ¥468,00 | ¥470,00 | ¥468,00 | 700 |
| 2026-08-05 | ¥468,00 | 0,00 % | ¥467,00 | ¥468,00 | ¥467,00 | 1,40K |
| 2026-08-04 | ¥468,00 | -1,47 % | ¥472,00 | ¥472,00 | ¥467,00 | 3,40K |
| 2026-08-03 | ¥475,00 | +1,06 % | ¥471,00 | ¥475,00 | ¥468,00 | 2,80K |
| 2026-07-31 | ¥470,00 | +0,21 % | ¥471,00 | ¥471,00 | ¥467,00 | 1,00K |
| 2026-07-30 | ¥469,00 | +0,21 % | ¥465,00 | ¥474,00 | ¥465,00 | 1,80K |
| 2026-07-29 | ¥468,00 | -0,43 % | ¥470,00 | ¥473,00 | ¥467,00 | 1,20K |
| 2026-07-28 | ¥470,00 | -1,05 % | ¥475,00 | ¥475,00 | ¥469,00 | 1,60K |
| 2026-07-27 | ¥475,00 | +0,85 % | ¥470,00 | ¥475,00 | ¥470,00 | 5,80K |
| 2026-07-24 | ¥471,00 | 0,00 % | ¥467,00 | ¥472,00 | ¥467,00 | 2,40K |
| 2026-07-23 | ¥471,00 | +1,29 % | ¥467,00 | ¥471,00 | ¥464,00 | 1,70K |
| 2026-07-22 | ¥465,00 | -0,43 % | ¥465,00 | ¥465,00 | ¥463,00 | 800 |
| 2026-07-21 | ¥467,00 | +1,52 % | ¥467,00 | ¥467,00 | ¥464,00 | 1,20K |
| 2026-07-17 | ¥460,00 | -1,50 % | ¥468,00 | ¥468,00 | ¥460,00 | 4,60K |
| 2026-07-16 | ¥467,00 | +1,52 % | ¥460,00 | ¥467,00 | ¥457,00 | 3,30K |
| 2026-07-15 | ¥460,00 | +0,44 % | ¥462,00 | ¥462,00 | ¥457,00 | 800 |
| 2026-07-14 | ¥458,00 | -0,43 % | ¥455,00 | ¥460,00 | ¥455,00 | 2,70K |
| 2026-07-13 | ¥460,00 | +0,44 % | ¥458,00 | ¥460,00 | ¥457,00 | 1,20K |
| 2026-07-10 | ¥458,00 | 0,00 % | ¥458,00 | ¥459,00 | ¥456,00 | 1,50K |
| 2026-07-09 | ¥458,00 | +0,22 % | ¥463,00 | ¥463,00 | ¥456,00 | 1,50K |
| 2026-07-08 | ¥457,00 | +0,44 % | ¥459,00 | ¥460,00 | ¥457,00 | 1,30K |
| 2026-07-07 | ¥455,00 | -1,30 % | ¥462,00 | ¥462,00 | ¥455,00 | 1,90K |
| 2026-07-06 | ¥461,00 | +0,88 % | ¥460,00 | ¥461,00 | ¥457,00 | 2,80K |
| 2026-07-03 | ¥457,00 | 0,00 % | ¥452,00 | ¥460,00 | ¥452,00 | 2,50K |
| 2026-07-02 | ¥457,00 | +0,88 % | ¥457,00 | ¥459,00 | ¥451,00 | 2,30K |
| 2026-07-01 | ¥453,00 | -0,22 % | ¥454,00 | ¥455,00 | ¥450,00 | 1,20K |
| 2026-06-30 | ¥454,00 | -0,44 % | ¥451,00 | ¥460,00 | ¥451,00 | 2,40K |
| 2026-06-29 | ¥456,00 | -0,22 % | ¥459,00 | ¥459,00 | ¥455,00 | 3,10K |
| 2026-06-26 | ¥457,00 | +1,11 % | ¥448,00 | ¥461,00 | ¥448,00 | 10,70K |
| 2026-06-25 | ¥452,00 | -0,22 % | ¥452,00 | ¥462,00 | ¥451,00 | 4,30K |
| 2026-06-24 | ¥453,00 | 0,00 % | ¥445,00 | ¥462,00 | ¥440,00 | 4,10K |
| 2026-06-23 | ¥453,00 | -1,31 % | ¥455,00 | ¥456,00 | ¥450,00 | 5,60K |
| 2026-06-22 | ¥459,00 | -0,65 % | ¥460,00 | ¥464,00 | ¥456,00 | 3,90K |
| 2026-06-19 | ¥462,00 | 0,00 % | ¥460,00 | ¥470,00 | ¥460,00 | 2,80K |
| 2026-06-18 | ¥462,00 | -1,28 % | ¥466,00 | ¥467,00 | ¥462,00 | 1,40K |
| 2026-06-17 | ¥468,00 | +1,08 % | ¥463,00 | ¥469,00 | ¥461,00 | 3,90K |
| 2026-06-16 | ¥463,00 | -2,94 % | ¥469,00 | ¥469,00 | ¥462,00 | 4,60K |
| 2026-06-15 | ¥477,00 | +1,27 % | ¥472,00 | ¥478,00 | ¥461,00 | 14,70K |
| 2026-06-12 | ¥471,00 | -0,42 % | ¥473,00 | ¥473,00 | ¥462,00 | 8,10K |
| 2026-06-11 | ¥473,00 | +1,72 % | ¥471,00 | ¥473,00 | ¥465,00 | 4,20K |
| 2026-06-10 | ¥465,00 | +1,09 % | ¥460,00 | ¥472,00 | ¥460,00 | 4,70K |
| 2026-06-09 | ¥460,00 | +0,66 % | ¥460,00 | ¥467,00 | ¥457,00 | 5,70K |
| 2026-06-08 | ¥457,00 | -0,87 % | ¥459,00 | ¥461,00 | ¥456,00 | 3,60K |
| 2026-06-05 | ¥461,00 | +1,99 % | ¥458,00 | ¥461,00 | ¥455,00 | 4,90K |
| 2026-06-04 | ¥452,00 | -0,88 % | ¥448,00 | ¥458,00 | ¥446,00 | 6,20K |
| 2026-06-03 | ¥456,00 | +4,59 % | ¥443,00 | ¥456,00 | ¥439,00 | 4,70K |
| 2026-06-02 | ¥436,00 | -0,68 % | ¥441,00 | ¥441,00 | ¥436,00 | 1,10K |
| 2026-06-01 | ¥439,00 | -4,15 % | ¥453,00 | ¥453,00 | ¥426,00 | 8,20K |
| 2026-05-29 | ¥458,00 | +4,33 % | ¥436,00 | ¥458,00 | ¥436,00 | 7,50K |
| 2026-05-28 | ¥439,00 | +0,46 % | ¥437,00 | ¥439,00 | ¥434,00 | 1,00K |
| 2026-05-27 | ¥437,00 | +2,10 % | ¥428,00 | ¥444,00 | ¥427,00 | 4,00K |
| 2026-05-26 | ¥428,00 | +1,18 % | ¥424,00 | ¥428,00 | ¥423,00 | 1,80K |
| 2026-05-25 | ¥423,00 | +0,24 % | ¥422,00 | ¥427,00 | ¥420,00 | 2,80K |
| 2026-05-22 | ¥422,00 | +0,24 % | ¥421,00 | ¥424,00 | ¥421,00 | 3,60K |