Shoei Co. Ltd. (7839) 7839
TSE · Japan · Kurzlebige Konsumgüter
¥2.150,00-11,00 (-0,51 %)
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 | ¥2.149,00 | -0,56 % | ¥2.152,00 | ¥2.157,00 | ¥2.124,00 | 67,60K |
| 2026-10-01 | ¥2.161,00 | +2,32 % | ¥2.112,00 | ¥2.176,00 | ¥2.111,00 | 231,70K |
| 2026-09-30 | ¥2.112,00 | +1,20 % | ¥2.097,00 | ¥2.122,00 | ¥2.083,00 | 192,30K |
| 2026-09-29 | ¥2.087,00 | -3,07 % | ¥2.094,00 | ¥2.109,00 | ¥2.070,00 | 294,50K |
| 2026-09-28 | ¥2.153,00 | +0,14 % | ¥2.155,00 | ¥2.175,00 | ¥2.153,00 | 386,30K |
| 2026-09-25 | ¥2.150,00 | +0,28 % | ¥2.144,00 | ¥2.154,00 | ¥2.133,00 | 231,40K |
| 2026-09-24 | ¥2.144,00 | +1,04 % | ¥2.132,00 | ¥2.159,00 | ¥2.125,00 | 253,10K |
| 2026-09-18 | ¥2.122,00 | -0,14 % | ¥2.123,00 | ¥2.137,00 | ¥2.097,00 | 299,30K |
| 2026-09-17 | ¥2.125,00 | +2,61 % | ¥2.094,00 | ¥2.125,00 | ¥2.080,00 | 172,60K |
| 2026-09-16 | ¥2.071,00 | +1,47 % | ¥2.059,00 | ¥2.072,00 | ¥2.046,00 | 120,60K |
| 2026-09-15 | ¥2.041,00 | -1,16 % | ¥2.088,00 | ¥2.094,00 | ¥2.030,00 | 139,50K |
| 2026-09-14 | ¥2.065,00 | +0,93 % | ¥2.069,00 | ¥2.073,00 | ¥2.046,00 | 210,00K |
| 2026-09-11 | ¥2.046,00 | -1,25 % | ¥2.056,00 | ¥2.064,00 | ¥2.030,00 | 235,40K |
| 2026-09-10 | ¥2.072,00 | -0,81 % | ¥2.075,00 | ¥2.088,00 | ¥2.053,00 | 265,40K |
| 2026-09-09 | ¥2.089,00 | +0,10 % | ¥2.087,00 | ¥2.098,00 | ¥2.073,00 | 220,50K |
| 2026-09-08 | ¥2.087,00 | -1,37 % | ¥2.107,00 | ¥2.110,00 | ¥2.083,00 | 273,30K |
| 2026-09-07 | ¥2.116,00 | +0,24 % | ¥2.132,00 | ¥2.143,00 | ¥2.109,00 | 225,20K |
| 2026-09-04 | ¥2.111,00 | +1,98 % | ¥2.085,00 | ¥2.118,00 | ¥2.068,00 | 207,30K |
| 2026-09-03 | ¥2.070,00 | +0,58 % | ¥2.061,00 | ¥2.076,00 | ¥2.048,00 | 176,60K |
| 2026-09-02 | ¥2.058,00 | -1,67 % | ¥2.072,00 | ¥2.091,00 | ¥2.058,00 | 232,40K |
| 2026-09-01 | ¥2.093,00 | -1,09 % | ¥2.124,00 | ¥2.135,00 | ¥2.088,00 | 249,00K |
| 2026-08-31 | ¥2.116,00 | +0,14 % | ¥2.110,00 | ¥2.117,00 | ¥2.089,00 | 173,10K |
| 2026-08-28 | ¥2.113,00 | +0,76 % | ¥2.107,00 | ¥2.120,00 | ¥2.097,00 | 125,30K |
| 2026-08-27 | ¥2.097,00 | +0,67 % | ¥2.105,00 | ¥2.108,00 | ¥2.083,00 | 154,80K |
| 2026-08-26 | ¥2.083,00 | +0,48 % | ¥2.092,00 | ¥2.109,00 | ¥2.083,00 | 158,80K |
| 2026-08-25 | ¥2.073,00 | -0,77 % | ¥2.096,00 | ¥2.109,00 | ¥2.073,00 | 143,20K |
| 2026-08-24 | ¥2.089,00 | +0,58 % | ¥2.094,00 | ¥2.110,00 | ¥2.077,00 | 188,70K |
| 2026-08-21 | ¥2.077,00 | -0,57 % | ¥2.104,00 | ¥2.118,00 | ¥2.064,00 | 181,60K |
| 2026-08-20 | ¥2.089,00 | +2,40 % | ¥2.082,00 | ¥2.099,00 | ¥2.067,00 | 230,60K |
| 2026-08-19 | ¥2.040,00 | -0,34 % | ¥2.051,00 | ¥2.063,00 | ¥2.038,00 | 166,40K |
| 2026-08-18 | ¥2.047,00 | +0,24 % | ¥2.042,00 | ¥2.054,00 | ¥2.025,00 | 120,10K |
| 2026-08-17 | ¥2.042,00 | -0,44 % | ¥2.066,00 | ¥2.073,00 | ¥2.027,00 | 148,90K |
| 2026-08-14 | ¥2.051,00 | +1,13 % | ¥2.027,00 | ¥2.060,00 | ¥2.010,00 | 169,50K |
| 2026-08-13 | ¥2.028,00 | -0,73 % | ¥2.031,00 | ¥2.042,00 | ¥2.012,00 | 146,90K |
| 2026-08-12 | ¥2.043,00 | +0,10 % | ¥2.067,00 | ¥2.080,00 | ¥2.030,00 | 211,50K |
| 2026-08-10 | ¥2.041,00 | +1,14 % | ¥2.036,00 | ¥2.053,00 | ¥2.013,00 | 175,60K |
| 2026-08-07 | ¥2.018,00 | +0,15 % | ¥2.010,00 | ¥2.061,00 | ¥2.005,00 | 249,70K |
| 2026-08-06 | ¥2.015,00 | +2,81 % | ¥2.000,00 | ¥2.020,00 | ¥1.977,00 | 143,00K |
| 2026-08-05 | ¥1.960,00 | +0,31 % | ¥1.986,00 | ¥1.988,00 | ¥1.938,00 | 210,00K |
| 2026-08-04 | ¥1.954,00 | -2,74 % | ¥1.974,00 | ¥1.983,00 | ¥1.940,00 | 272,80K |
| 2026-08-03 | ¥2.009,00 | +2,97 % | ¥2.046,00 | ¥2.050,00 | ¥1.988,00 | 487,70K |
| 2026-07-31 | ¥1.951,00 | -1,51 % | ¥1.941,00 | ¥1.980,00 | ¥1.926,00 | 232,00K |
| 2026-07-30 | ¥1.981,00 | -1,54 % | ¥2.005,00 | ¥2.014,00 | ¥1.975,00 | 213,30K |
| 2026-07-29 | ¥2.012,00 | +1,62 % | ¥2.000,00 | ¥2.038,00 | ¥1.968,00 | 301,60K |
| 2026-07-28 | ¥1.980,00 | +1,38 % | ¥1.976,00 | ¥2.004,00 | ¥1.965,00 | 286,80K |
| 2026-07-27 | ¥1.953,00 | +2,95 % | ¥1.900,00 | ¥1.960,00 | ¥1.894,00 | 228,30K |
| 2026-07-24 | ¥1.897,00 | +0,96 % | ¥1.862,00 | ¥1.897,00 | ¥1.862,00 | 236,70K |
| 2026-07-23 | ¥1.879,00 | -0,11 % | ¥1.876,00 | ¥1.895,00 | ¥1.863,00 | 234,10K |
| 2026-07-22 | ¥1.881,00 | -0,32 % | ¥1.890,00 | ¥1.892,00 | ¥1.871,00 | 150,90K |
| 2026-07-21 | ¥1.887,00 | +0,69 % | ¥1.880,00 | ¥1.906,00 | ¥1.879,00 | 157,20K |
| 2026-07-17 | ¥1.874,00 | +0,21 % | ¥1.869,00 | ¥1.882,00 | ¥1.859,00 | 158,40K |
| 2026-07-16 | ¥1.870,00 | -0,43 % | ¥1.870,00 | ¥1.899,00 | ¥1.867,00 | 155,10K |
| 2026-07-15 | ¥1.878,00 | +0,97 % | ¥1.864,00 | ¥1.885,00 | ¥1.861,00 | 146,30K |
| 2026-07-14 | ¥1.860,00 | +1,36 % | ¥1.842,00 | ¥1.871,00 | ¥1.838,00 | 121,00K |
| 2026-07-13 | ¥1.835,00 | +0,49 % | ¥1.839,00 | ¥1.852,00 | ¥1.833,00 | 109,00K |
| 2026-07-10 | ¥1.826,00 | +0,55 % | ¥1.820,00 | ¥1.835,00 | ¥1.815,00 | 125,90K |
| 2026-07-09 | ¥1.816,00 | +0,11 % | ¥1.814,00 | ¥1.824,00 | ¥1.800,00 | 122,20K |
| 2026-07-08 | ¥1.814,00 | -0,77 % | ¥1.817,00 | ¥1.836,00 | ¥1.811,00 | 122,40K |
| 2026-07-07 | ¥1.828,00 | +0,49 % | ¥1.824,00 | ¥1.843,00 | ¥1.822,00 | 112,50K |
| 2026-07-06 | ¥1.819,00 | -1,20 % | ¥1.841,00 | ¥1.855,00 | ¥1.812,00 | 162,30K |
| 2026-07-03 | ¥1.841,00 | +2,39 % | ¥1.803,00 | ¥1.841,00 | ¥1.802,00 | 172,60K |
| 2026-07-02 | ¥1.798,00 | +1,93 % | ¥1.767,00 | ¥1.826,00 | ¥1.762,00 | 155,90K |
| 2026-07-01 | ¥1.764,00 | -0,51 % | ¥1.770,00 | ¥1.777,00 | ¥1.755,00 | 114,50K |
| 2026-06-30 | ¥1.773,00 | +1,14 % | ¥1.768,00 | ¥1.798,00 | ¥1.761,00 | 262,50K |
| 2026-06-29 | ¥1.753,00 | -1,18 % | ¥1.784,00 | ¥1.784,00 | ¥1.733,00 | 195,40K |
| 2026-06-26 | ¥1.774,00 | -1,55 % | ¥1.815,00 | ¥1.849,00 | ¥1.760,00 | 503,70K |
| 2026-06-25 | ¥1.802,00 | -1,21 % | ¥1.830,00 | ¥1.830,00 | ¥1.783,00 | 133,10K |
| 2026-06-24 | ¥1.824,00 | +1,90 % | ¥1.830,00 | ¥1.866,00 | ¥1.821,00 | 329,70K |
| 2026-06-23 | ¥1.790,00 | -1,21 % | ¥1.801,00 | ¥1.809,00 | ¥1.784,00 | 207,90K |
| 2026-06-22 | ¥1.812,00 | +0,83 % | ¥1.799,00 | ¥1.831,00 | ¥1.799,00 | 171,80K |
| 2026-06-19 | ¥1.797,00 | -0,50 % | ¥1.806,00 | ¥1.819,00 | ¥1.790,00 | 173,00K |
| 2026-06-18 | ¥1.806,00 | -1,37 % | ¥1.830,00 | ¥1.843,00 | ¥1.799,00 | 157,00K |
| 2026-06-17 | ¥1.831,00 | +1,44 % | ¥1.812,00 | ¥1.849,00 | ¥1.791,00 | 128,40K |
| 2026-06-16 | ¥1.805,00 | -1,37 % | ¥1.830,00 | ¥1.834,00 | ¥1.804,00 | 176,30K |
| 2026-06-15 | ¥1.830,00 | +0,33 % | ¥1.840,00 | ¥1.840,00 | ¥1.811,00 | 196,30K |
| 2026-06-12 | ¥1.824,00 | -0,87 % | ¥1.850,00 | ¥1.850,00 | ¥1.819,00 | 167,70K |
| 2026-06-11 | ¥1.840,00 | -3,92 % | ¥1.892,00 | ¥1.903,00 | ¥1.822,00 | 222,00K |
| 2026-06-10 | ¥1.915,00 | +2,35 % | ¥1.894,00 | ¥1.922,00 | ¥1.879,00 | 286,10K |
| 2026-06-09 | ¥1.871,00 | +1,19 % | ¥1.865,00 | ¥1.914,00 | ¥1.849,00 | 287,30K |
| 2026-06-08 | ¥1.849,00 | -1,18 % | ¥1.843,00 | ¥1.874,00 | ¥1.816,00 | 245,20K |
| 2026-06-05 | ¥1.871,00 | +1,57 % | ¥1.855,00 | ¥1.875,00 | ¥1.843,00 | 175,40K |
| 2026-06-04 | ¥1.842,00 | +0,22 % | ¥1.838,00 | ¥1.853,00 | ¥1.823,00 | 263,20K |
| 2026-06-03 | ¥1.838,00 | +0,93 % | ¥1.871,00 | ¥1.928,00 | ¥1.836,00 | 490,00K |
| 2026-06-02 | ¥1.821,00 | -1,89 % | ¥1.823,00 | ¥1.837,00 | ¥1.782,00 | 402,20K |
| 2026-06-01 | ¥1.856,00 | +6,30 % | ¥1.755,00 | ¥1.862,00 | ¥1.749,00 | 569,10K |
| 2026-05-29 | ¥1.746,00 | +1,33 % | ¥1.733,00 | ¥1.779,00 | ¥1.730,00 | 1,86M |
| 2026-05-28 | ¥1.723,00 | +1,41 % | ¥1.701,00 | ¥1.727,00 | ¥1.666,00 | 503,90K |
| 2026-05-27 | ¥1.699,00 | +0,06 % | ¥1.690,00 | ¥1.712,00 | ¥1.670,00 | 276,10K |
| 2026-05-26 | ¥1.698,00 | -0,76 % | ¥1.733,00 | ¥1.736,00 | ¥1.692,00 | 241,80K |
| 2026-05-25 | ¥1.711,00 | +2,46 % | ¥1.687,00 | ¥1.711,00 | ¥1.684,00 | 343,10K |