SHOBIDO Corporation 7819
TSE · Japan · Kurzlebige Konsumgüter
¥942,00-15,00 (-1,57 %)
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 | ¥942,00 | -1,57 % | ¥957,00 | ¥970,00 | ¥940,00 | 26,40K |
| 2026-10-01 | ¥957,00 | -0,42 % | ¥975,00 | ¥975,00 | ¥945,00 | 39,30K |
| 2026-09-30 | ¥961,00 | +0,63 % | ¥966,00 | ¥969,00 | ¥957,00 | 15,30K |
| 2026-09-29 | ¥955,00 | -1,55 % | ¥943,00 | ¥979,00 | ¥943,00 |
| 32,30K |
| 2026-09-28 | ¥970,00 | -2,12 % | ¥999,00 | ¥1.003,00 | ¥969,00 | 97,00K |
| 2026-09-25 | ¥991,00 | -0,10 % | ¥988,00 | ¥1.000,00 | ¥988,00 | 44,10K |
| 2026-09-24 | ¥992,00 | +1,64 % | ¥991,00 | ¥994,00 | ¥978,00 | 33,90K |
| 2026-09-18 | ¥976,00 | -1,41 % | ¥991,00 | ¥991,00 | ¥974,00 | 43,70K |
| 2026-09-17 | ¥990,00 | +0,41 % | ¥990,00 | ¥1.003,00 | ¥990,00 | 21,50K |
| 2026-09-16 | ¥986,00 | -0,90 % | ¥1.001,00 | ¥1.036,00 | ¥986,00 | 66,50K |
| 2026-09-15 | ¥995,00 | -0,60 % | ¥1.000,00 | ¥1.008,00 | ¥994,00 | 16,10K |
| 2026-09-14 | ¥1.001,00 | +0,30 % | ¥999,00 | ¥1.007,00 | ¥998,00 | 12,80K |
| 2026-09-11 | ¥998,00 | -0,70 % | ¥1.004,00 | ¥1.008,00 | ¥991,00 | 16,40K |
| 2026-09-10 | ¥1.005,00 | -0,30 % | ¥1.008,00 | ¥1.017,00 | ¥1.005,00 | 10,50K |
| 2026-09-09 | ¥1.008,00 | -0,30 % | ¥1.012,00 | ¥1.021,00 | ¥1.005,00 | 18,40K |
| 2026-09-08 | ¥1.011,00 | -1,46 % | ¥1.042,00 | ¥1.045,00 | ¥1.010,00 | 26,40K |
| 2026-09-07 | ¥1.026,00 | +1,08 % | ¥1.025,00 | ¥1.040,00 | ¥1.021,00 | 27,40K |
| 2026-09-04 | ¥1.015,00 | +1,20 % | ¥1.010,00 | ¥1.022,00 | ¥998,00 | 21,30K |
| 2026-09-03 | ¥1.003,00 | +0,30 % | ¥1.001,00 | ¥1.010,00 | ¥998,00 | 18,70K |
| 2026-09-02 | ¥1.000,00 | -1,09 % | ¥1.008,00 | ¥1.015,00 | ¥1.000,00 | 34,20K |
| 2026-09-01 | ¥1.011,00 | -1,94 % | ¥1.039,00 | ¥1.039,00 | ¥1.010,00 | 28,70K |
| 2026-08-31 | ¥1.031,00 | +1,88 % | ¥1.022,00 | ¥1.048,00 | ¥1.015,00 | 44,60K |
| 2026-08-28 | ¥1.012,00 | +1,20 % | ¥1.000,00 | ¥1.021,00 | ¥1.000,00 | 31,20K |
| 2026-08-27 | ¥1.000,00 | +0,20 % | ¥998,00 | ¥1.009,00 | ¥981,00 | 23,30K |
| 2026-08-26 | ¥998,00 | +2,25 % | ¥985,00 | ¥998,00 | ¥977,00 | 31,70K |
| 2026-08-25 | ¥976,00 | -1,91 % | ¥982,00 | ¥1.000,00 | ¥964,00 | 56,80K |
| 2026-08-24 | ¥995,00 | +3,22 % | ¥979,00 | ¥998,00 | ¥979,00 | 46,00K |
| 2026-08-21 | ¥964,00 | -1,23 % | ¥976,00 | ¥980,00 | ¥963,00 | 32,40K |
| 2026-08-20 | ¥976,00 | +1,67 % | ¥960,00 | ¥988,00 | ¥960,00 | 21,10K |
| 2026-08-19 | ¥960,00 | -2,64 % | ¥986,00 | ¥1.001,00 | ¥960,00 | 52,10K |
| 2026-08-18 | ¥986,00 | +1,34 % | ¥986,00 | ¥995,00 | ¥974,00 | 26,00K |
| 2026-08-17 | ¥973,00 | +0,62 % | ¥982,00 | ¥1.004,00 | ¥973,00 | 43,90K |
| 2026-08-14 | ¥967,00 | +0,94 % | ¥961,00 | ¥979,00 | ¥960,00 | 36,50K |
| 2026-08-13 | ¥958,00 | +1,16 % | ¥952,00 | ¥964,00 | ¥922,00 | 61,70K |
| 2026-08-12 | ¥947,00 | -7,16 % | ¥1.033,00 | ¥1.088,00 | ¥944,00 | 245,90K |
| 2026-08-10 | ¥1.020,00 | +3,34 % | ¥999,00 | ¥1.033,00 | ¥993,00 | 56,40K |
| 2026-08-07 | ¥987,00 | +0,51 % | ¥983,00 | ¥1.003,00 | ¥974,00 | 22,70K |
| 2026-08-06 | ¥982,00 | +1,34 % | ¥971,00 | ¥983,00 | ¥964,00 | 12,10K |
| 2026-08-05 | ¥969,00 | +1,15 % | ¥958,00 | ¥972,00 | ¥944,00 | 11,50K |
| 2026-08-04 | ¥958,00 | -0,10 % | ¥965,00 | ¥965,00 | ¥950,00 | 6,20K |
| 2026-08-03 | ¥959,00 | +1,05 % | ¥964,00 | ¥976,00 | ¥923,00 | 19,60K |
| 2026-07-31 | ¥949,00 | +3,15 % | ¥935,00 | ¥949,00 | ¥915,00 | 14,30K |
| 2026-07-30 | ¥920,00 | -2,75 % | ¥938,00 | ¥956,00 | ¥919,00 | 39,20K |
| 2026-07-29 | ¥946,00 | -0,73 % | ¥954,00 | ¥960,00 | ¥919,00 | 49,50K |
| 2026-07-28 | ¥953,00 | -4,22 % | ¥1.001,00 | ¥1.007,00 | ¥938,00 | 92,80K |
| 2026-07-27 | ¥995,00 | +11,05 % | ¥941,00 | ¥995,00 | ¥926,00 | 119,30K |
| 2026-07-24 | ¥896,00 | +0,67 % | ¥892,00 | ¥903,00 | ¥882,00 | 9,10K |
| 2026-07-23 | ¥890,00 | +1,25 % | ¥880,00 | ¥890,00 | ¥880,00 | 3,20K |
| 2026-07-22 | ¥879,00 | +0,11 % | ¥890,00 | ¥890,00 | ¥879,00 | 2,50K |
| 2026-07-21 | ¥878,00 | +0,92 % | ¥870,00 | ¥885,00 | ¥870,00 | 5,50K |
| 2026-07-17 | ¥870,00 | -2,79 % | ¥890,00 | ¥890,00 | ¥836,00 | 45,60K |
| 2026-07-16 | ¥895,00 | +0,56 % | ¥885,00 | ¥902,00 | ¥884,00 | 7,20K |
| 2026-07-15 | ¥890,00 | -0,67 % | ¥896,00 | ¥905,00 | ¥890,00 | 5,60K |
| 2026-07-14 | ¥896,00 | -1,32 % | ¥904,00 | ¥912,00 | ¥895,00 | 10,30K |
| 2026-07-13 | ¥908,00 | -0,66 % | ¥914,00 | ¥923,00 | ¥908,00 | 5,00K |
| 2026-07-10 | ¥914,00 | +2,35 % | ¥908,00 | ¥926,00 | ¥906,00 | 9,50K |
| 2026-07-09 | ¥893,00 | +0,22 % | ¥901,00 | ¥905,00 | ¥888,00 | 4,70K |
| 2026-07-08 | ¥891,00 | -2,20 % | ¥911,00 | ¥921,00 | ¥889,00 | 21,50K |
| 2026-07-07 | ¥911,00 | +0,89 % | ¥904,00 | ¥941,00 | ¥904,00 | 43,30K |
| 2026-07-06 | ¥903,00 | +1,12 % | ¥895,00 | ¥913,00 | ¥890,00 | 14,70K |
| 2026-07-03 | ¥893,00 | +0,34 % | ¥893,00 | ¥895,00 | ¥890,00 | 4,30K |
| 2026-07-02 | ¥890,00 | +1,60 % | ¥873,00 | ¥898,00 | ¥872,00 | 9,90K |
| 2026-07-01 | ¥876,00 | -0,90 % | ¥893,00 | ¥895,00 | ¥876,00 | 7,50K |
| 2026-06-30 | ¥884,00 | -0,23 % | ¥885,00 | ¥893,00 | ¥880,00 | 5,80K |
| 2026-06-29 | ¥886,00 | +2,31 % | ¥866,00 | ¥892,00 | ¥866,00 | 16,20K |
| 2026-06-26 | ¥866,00 | +0,70 % | ¥860,00 | ¥869,00 | ¥854,00 | 15,40K |
| 2026-06-25 | ¥860,00 | +1,42 % | ¥859,00 | ¥862,00 | ¥854,00 | 5,20K |
| 2026-06-24 | ¥848,00 | -1,40 % | ¥854,00 | ¥861,00 | ¥843,00 | 13,40K |
| 2026-06-23 | ¥860,00 | +1,78 % | ¥860,00 | ¥873,00 | ¥855,00 | 14,70K |
| 2026-06-22 | ¥845,00 | -1,17 % | ¥852,00 | ¥866,00 | ¥845,00 | 13,30K |
| 2026-06-19 | ¥855,00 | +0,71 % | ¥858,00 | ¥864,00 | ¥848,00 | 9,90K |
| 2026-06-18 | ¥849,00 | -0,35 % | ¥852,00 | ¥863,00 | ¥832,00 | 28,40K |
| 2026-06-17 | ¥852,00 | +5,06 % | ¥841,00 | ¥901,00 | ¥836,00 | 66,20K |
| 2026-06-16 | ¥811,00 | -0,49 % | ¥817,00 | ¥820,00 | ¥803,00 | 14,00K |
| 2026-06-15 | ¥815,00 | -0,61 % | ¥824,00 | ¥828,00 | ¥815,00 | 8,00K |
| 2026-06-12 | ¥820,00 | +0,99 % | ¥815,00 | ¥826,00 | ¥815,00 | 5,40K |
| 2026-06-11 | ¥812,00 | -2,99 % | ¥845,00 | ¥845,00 | ¥802,00 | 23,30K |
| 2026-06-10 | ¥837,00 | +2,20 % | ¥830,00 | ¥845,00 | ¥830,00 | 12,90K |
| 2026-06-09 | ¥819,00 | +1,24 % | ¥810,00 | ¥838,00 | ¥810,00 | 12,10K |
| 2026-06-08 | ¥809,00 | -3,00 % | ¥819,00 | ¥824,00 | ¥800,00 | 29,60K |
| 2026-06-05 | ¥834,00 | +1,21 % | ¥820,00 | ¥847,00 | ¥820,00 | 8,90K |
| 2026-06-04 | ¥824,00 | -1,79 % | ¥834,00 | ¥834,00 | ¥823,00 | 11,10K |
| 2026-06-03 | ¥839,00 | -0,47 % | ¥845,00 | ¥845,00 | ¥831,00 | 15,80K |
| 2026-06-02 | ¥843,00 | -0,71 % | ¥849,00 | ¥856,00 | ¥830,00 | 23,10K |
| 2026-06-01 | ¥849,00 | -2,30 % | ¥876,00 | ¥878,00 | ¥849,00 | 22,00K |
| 2026-05-29 | ¥869,00 | +3,21 % | ¥845,00 | ¥900,00 | ¥845,00 | 44,50K |
| 2026-05-28 | ¥842,00 | -1,41 % | ¥859,00 | ¥860,00 | ¥840,00 | 6,60K |
| 2026-05-27 | ¥854,00 | -2,40 % | ¥875,00 | ¥877,00 | ¥848,00 | 27,50K |
| 2026-05-26 | ¥875,00 | +1,39 % | ¥878,00 | ¥878,00 | ¥864,00 | 19,00K |
| 2026-05-25 | ¥863,00 | +2,13 % | ¥845,00 | ¥866,00 | ¥833,00 | 32,30K |