SONOCOM Co., Ltd. 7902
TSE · Japan · Produzierendes Gewerbe
¥1.120,00-11,00 (-0,97 %)
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 | ¥1.120,00 | -0,97 % | ¥1.124,00 | ¥1.127,00 | ¥1.120,00 | 500 |
| 2026-10-01 | ¥1.131,00 | +2,17 % | ¥1.103,00 | ¥1.134,00 | ¥1.103,00 | 2,00K |
| 2026-09-30 | ¥1.107,00 | +0,45 % | ¥1.100,00 | ¥1.107,00 | ¥1.100,00 | 700 |
| 2026-09-29 | ¥1.102,00 | -2,82 % | ¥1.112,00 | ¥1.112,00 | ¥1.101,00 |
| 900 |
| 2026-09-28 | ¥1.134,00 | +0,35 % | ¥1.130,00 | ¥1.134,00 | ¥1.119,00 | 500 |
| 2026-09-25 | ¥1.130,00 | +0,53 % | ¥1.117,00 | ¥1.130,00 | ¥1.117,00 | 700 |
| 2026-09-24 | ¥1.124,00 | +2,65 % | ¥1.095,00 | ¥1.129,00 | ¥1.095,00 | 2,70K |
| 2026-09-18 | ¥1.095,00 | 0,00 % | ¥1.093,00 | ¥1.095,00 | ¥1.093,00 | 700 |
| 2026-09-17 | ¥1.095,00 | +0,55 % | ¥1.092,00 | ¥1.102,00 | ¥1.092,00 | 7,80K |
| 2026-09-16 | ¥1.089,00 | +0,09 % | ¥1.089,00 | ¥1.089,00 | ¥1.089,00 | 500 |
| 2026-09-15 | ¥1.088,00 | +0,09 % | ¥1.088,00 | ¥1.088,00 | ¥1.088,00 | 400 |
| 2026-09-14 | ¥1.087,00 | -0,37 % | ¥1.087,00 | ¥1.087,00 | ¥1.087,00 | 1,70K |
| 2026-09-11 | ¥1.091,00 | -1,89 % | ¥1.100,00 | ¥1.100,00 | ¥1.087,00 | 2,00K |
| 2026-09-10 | ¥1.112,00 | -0,45 % | ¥1.117,00 | ¥1.124,00 | ¥1.101,00 | 800 |
| 2026-09-09 | ¥1.117,00 | -0,71 % | ¥1.117,00 | ¥1.118,00 | ¥1.117,00 | 300 |
| 2026-09-08 | ¥1.125,00 | +0,18 % | ¥1.128,00 | ¥1.128,00 | ¥1.119,00 | 600 |
| 2026-09-07 | ¥1.123,00 | -0,62 % | ¥1.130,00 | ¥1.130,00 | ¥1.123,00 | 1,50K |
| 2026-09-04 | ¥1.130,00 | +0,36 % | ¥1.123,00 | ¥1.130,00 | ¥1.123,00 | 300 |
| 2026-09-03 | ¥1.126,00 | 0,00 % | ¥1.130,00 | ¥1.130,00 | ¥1.121,00 | 1,10K |
| 2026-09-02 | ¥1.126,00 | +0,63 % | ¥1.119,00 | ¥1.126,00 | ¥1.119,00 | 700 |
| 2026-09-01 | ¥1.119,00 | -1,15 % | ¥1.130,00 | ¥1.130,00 | ¥1.119,00 | 500 |
| 2026-08-31 | ¥1.132,00 | +0,35 % | ¥1.128,00 | ¥1.135,00 | ¥1.123,00 | 4,60K |
| 2026-08-28 | ¥1.128,00 | -0,70 % | ¥1.128,00 | ¥1.128,00 | ¥1.127,00 | 2,10K |
| 2026-08-27 | ¥1.136,00 | +1,34 % | ¥1.122,00 | ¥1.139,00 | ¥1.122,00 | 4,80K |
| 2026-08-26 | ¥1.121,00 | +1,82 % | ¥1.107,00 | ¥1.122,00 | ¥1.098,00 | 3,00K |
| 2026-08-25 | ¥1.101,00 | +0,27 % | ¥1.098,00 | ¥1.101,00 | ¥1.098,00 | 300 |
| 2026-08-24 | ¥1.098,00 | -0,18 % | ¥1.093,00 | ¥1.098,00 | ¥1.093,00 | 1,50K |
| 2026-08-21 | ¥1.100,00 | +1,85 % | ¥1.080,00 | ¥1.100,00 | ¥1.080,00 | 2,40K |
| 2026-08-20 | ¥1.080,00 | +0,56 % | ¥1.074,00 | ¥1.098,00 | ¥1.074,00 | 700 |
| 2026-08-19 | ¥1.074,00 | -3,68 % | ¥1.101,00 | ¥1.123,00 | ¥1.068,00 | 2,70K |
| 2026-08-18 | ¥1.115,00 | +0,54 % | ¥1.121,00 | ¥1.125,00 | ¥1.115,00 | 1,40K |
| 2026-08-17 | ¥1.109,00 | +1,46 % | ¥1.093,00 | ¥1.109,00 | ¥1.093,00 | 1,40K |
| 2026-08-14 | ¥1.093,00 | +0,74 % | ¥1.085,00 | ¥1.111,00 | ¥1.085,00 | 1,40K |
| 2026-08-13 | ¥1.085,00 | +0,46 % | ¥1.084,00 | ¥1.097,00 | ¥1.080,00 | 2,10K |
| 2026-08-12 | ¥1.080,00 | -3,57 % | ¥1.090,00 | ¥1.121,00 | ¥1.072,00 | 6,50K |
| 2026-08-10 | ¥1.120,00 | -1,75 % | ¥1.140,00 | ¥1.140,00 | ¥1.110,00 | 3,80K |
| 2026-08-07 | ¥1.140,00 | +0,80 % | ¥1.119,00 | ¥1.140,00 | ¥1.119,00 | 700 |
| 2026-08-06 | ¥1.131,00 | 0,00 % | ¥1.131,00 | ¥1.150,00 | ¥1.131,00 | 500 |
| 2026-08-05 | ¥1.131,00 | -0,26 % | ¥1.131,00 | ¥1.131,00 | ¥1.131,00 | 300 |
| 2026-08-04 | ¥1.134,00 | -0,96 % | ¥1.150,00 | ¥1.150,00 | ¥1.120,00 | 700 |
| 2026-08-03 | ¥1.145,00 | +0,44 % | ¥1.140,00 | ¥1.145,00 | ¥1.115,00 | 2,00K |
| 2026-07-31 | ¥1.140,00 | +0,80 % | ¥1.131,00 | ¥1.141,00 | ¥1.131,00 | 3,00K |
| 2026-07-30 | ¥1.131,00 | +4,43 % | ¥1.113,00 | ¥1.133,00 | ¥1.113,00 | 3,70K |
| 2026-07-29 | ¥1.083,00 | -1,90 % | ¥1.134,00 | ¥1.134,00 | ¥1.082,00 | 900 |
| 2026-07-28 | ¥1.104,00 | 0,00 % | ¥1.090,00 | ¥1.104,00 | ¥1.078,00 | 1,40K |
| 2026-07-27 | ¥1.104,00 | +2,32 % | ¥1.079,00 | ¥1.105,00 | ¥1.079,00 | 1,10K |
| 2026-07-24 | ¥1.079,00 | -2,62 % | ¥1.103,00 | ¥1.103,00 | ¥1.079,00 | 400 |
| 2026-07-23 | ¥1.108,00 | +0,27 % | ¥1.135,00 | ¥1.136,00 | ¥1.105,00 | 1,40K |
| 2026-07-22 | ¥1.105,00 | +3,08 % | ¥1.073,00 | ¥1.105,00 | ¥1.073,00 | 700 |
| 2026-07-21 | ¥1.072,00 | -0,65 % | ¥1.100,00 | ¥1.109,00 | ¥1.072,00 | 2,40K |
| 2026-07-17 | ¥1.079,00 | -2,88 % | ¥1.095,00 | ¥1.095,00 | ¥1.079,00 | 500 |
| 2026-07-16 | ¥1.111,00 | -2,37 % | ¥1.108,00 | ¥1.114,00 | ¥1.102,00 | 1,10K |
| 2026-07-15 | ¥1.138,00 | +1,34 % | ¥1.093,00 | ¥1.138,00 | ¥1.086,00 | 500 |
| 2026-07-14 | ¥1.123,00 | +1,17 % | ¥1.110,00 | ¥1.140,00 | ¥1.110,00 | 1,60K |
| 2026-07-13 | ¥1.110,00 | -2,63 % | ¥1.148,00 | ¥1.148,00 | ¥1.110,00 | 1,50K |
| 2026-07-10 | ¥1.140,00 | +2,70 % | ¥1.112,00 | ¥1.140,00 | ¥1.112,00 | 500 |
| 2026-07-09 | ¥1.110,00 | -1,77 % | ¥1.101,00 | ¥1.110,00 | ¥1.101,00 | 300 |
| 2026-07-08 | ¥1.130,00 | +2,73 % | ¥1.111,00 | ¥1.130,00 | ¥1.100,00 | 1,70K |
| 2026-07-07 | ¥1.100,00 | +1,38 % | ¥1.085,00 | ¥1.100,00 | ¥1.085,00 | 1,00K |
| 2026-07-06 | ¥1.085,00 | +1,21 % | ¥1.081,00 | ¥1.130,00 | ¥1.081,00 | 5,80K |
| 2026-07-03 | ¥1.072,00 | +2,00 % | ¥1.050,00 | ¥1.076,00 | ¥1.050,00 | 500 |
| 2026-07-02 | ¥1.051,00 | +0,48 % | ¥1.047,00 | ¥1.051,00 | ¥1.047,00 | 1,00K |
| 2026-07-01 | ¥1.046,00 | -0,38 % | ¥1.050,00 | ¥1.050,00 | ¥1.034,00 | 1,70K |
| 2026-06-30 | ¥1.050,00 | -5,41 % | ¥1.110,00 | ¥1.110,00 | ¥1.050,00 | 1,80K |
| 2026-06-29 | ¥1.110,00 | +3,74 % | ¥1.080,00 | ¥1.110,00 | ¥1.080,00 | 700 |
| 2026-06-26 | ¥1.070,00 | -3,60 % | ¥1.110,00 | ¥1.115,00 | ¥1.070,00 | 2,60K |
| 2026-06-25 | ¥1.110,00 | +4,82 % | ¥1.070,00 | ¥1.111,00 | ¥1.070,00 | 1,60K |
| 2026-06-24 | ¥1.059,00 | -1,12 % | ¥1.065,00 | ¥1.065,00 | ¥1.059,00 | 700 |
| 2026-06-23 | ¥1.071,00 | -1,29 % | ¥1.072,00 | ¥1.078,00 | ¥1.070,00 | 1,10K |
| 2026-06-22 | ¥1.085,00 | +1,21 % | ¥1.073,00 | ¥1.085,00 | ¥1.073,00 | 1,30K |
| 2026-06-19 | ¥1.072,00 | -3,42 % | ¥1.110,00 | ¥1.110,00 | ¥1.071,00 | 1,80K |
| 2026-06-18 | ¥1.110,00 | +3,35 % | ¥1.074,00 | ¥1.110,00 | ¥1.074,00 | 3,90K |
| 2026-06-17 | ¥1.074,00 | +2,29 % | ¥1.055,00 | ¥1.074,00 | ¥1.044,00 | 2,00K |
| 2026-06-16 | ¥1.050,00 | +1,35 % | ¥1.036,00 | ¥1.050,00 | ¥1.033,00 | 3,20K |
| 2026-06-15 | ¥1.036,00 | +4,02 % | ¥1.009,00 | ¥1.036,00 | ¥1.000,00 | 3,40K |
| 2026-06-12 | ¥996,00 | +0,40 % | ¥1.000,00 | ¥1.014,00 | ¥986,00 | 1,30K |
| 2026-06-11 | ¥992,00 | -1,78 % | ¥1.010,00 | ¥1.010,00 | ¥990,00 | 2,50K |
| 2026-06-10 | ¥1.010,00 | -0,10 % | ¥1.016,00 | ¥1.016,00 | ¥999,00 | 1,20K |
| 2026-06-09 | ¥1.011,00 | +1,20 % | ¥1.011,00 | ¥1.012,00 | ¥1.002,00 | 1,00K |
| 2026-06-08 | ¥999,00 | -1,67 % | ¥986,00 | ¥1.019,00 | ¥986,00 | 2,30K |
| 2026-06-05 | ¥1.016,00 | -0,97 % | ¥1.021,00 | ¥1.021,00 | ¥969,00 | 11,40K |
| 2026-06-04 | ¥1.026,00 | -1,54 % | ¥1.012,00 | ¥1.048,00 | ¥1.012,00 | 2,00K |
| 2026-06-03 | ¥1.042,00 | -2,71 % | ¥1.051,00 | ¥1.070,00 | ¥1.040,00 | 2,10K |
| 2026-06-02 | ¥1.071,00 | -0,37 % | ¥1.045,00 | ¥1.080,00 | ¥1.020,00 | 11,10K |
| 2026-06-01 | ¥1.075,00 | +7,39 % | ¥1.003,00 | ¥1.084,00 | ¥1.003,00 | 7,40K |
| 2026-05-29 | ¥1.001,00 | +0,81 % | ¥990,00 | ¥1.037,00 | ¥990,00 | 21,70K |
| 2026-05-28 | ¥993,00 | -6,32 % | ¥1.063,00 | ¥1.063,00 | ¥981,00 | 11,10K |
| 2026-05-27 | ¥1.060,00 | -0,47 % | ¥1.050,00 | ¥1.087,00 | ¥1.041,00 | 4,10K |
| 2026-05-26 | ¥1.065,00 | -1,57 % | ¥1.076,00 | ¥1.098,00 | ¥1.062,00 | 2,40K |
| 2026-05-25 | ¥1.082,00 | -6,32 % | ¥1.144,00 | ¥1.144,00 | ¥1.076,00 | 4,70K |