Shin-Etsu Polymer Co., Ltd. 7970
TSE · Japan · Prozessindustrie
¥2.406,00-46,00 (-1,88 %)
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 | ¥2.406,00 | -1,88 % | ¥2.413,00 | ¥2.440,00 | ¥2.384,00 | 100,00K |
| 2026-10-01 | ¥2.452,00 | +2,08 % | ¥2.401,00 | ¥2.455,00 | ¥2.398,00 | 158,80K |
| 2026-09-30 | ¥2.402,00 | +2,00 % | ¥2.364,00 | ¥2.413,00 | ¥2.363,00 | 192,30K |
| 2026-09-29 | ¥2.355,00 | -0,46 % | ¥2.333,00 | ¥2.362,00 | ¥2.329,00 | 145,20K |
| 2026-09-28 | ¥2.366,00 | +0,68 % | ¥2.370,00 | ¥2.378,00 | ¥2.350,00 | 141,50K |
| 2026-09-25 | ¥2.350,00 | +0,86 % | ¥2.341,00 | ¥2.360,00 | ¥2.322,00 | 105,80K |
| 2026-09-24 | ¥2.330,00 | +2,42 % | ¥2.298,00 | ¥2.333,00 | ¥2.285,00 | 134,30K |
| 2026-09-18 | ¥2.275,00 | +1,02 % | ¥2.275,00 | ¥2.284,00 | ¥2.257,00 | 140,80K |
| 2026-09-17 | ¥2.252,00 | -0,49 % | ¥2.267,00 | ¥2.273,00 | ¥2.245,00 | 80,00K |
| 2026-09-16 | ¥2.263,00 | +3,38 % | ¥2.200,00 | ¥2.267,00 | ¥2.192,00 | 93,30K |
| 2026-09-15 | ¥2.189,00 | +0,18 % | ¥2.186,00 | ¥2.200,00 | ¥2.172,00 | 79,70K |
| 2026-09-14 | ¥2.185,00 | -0,73 % | ¥2.156,00 | ¥2.200,00 | ¥2.156,00 | 85,70K |
| 2026-09-11 | ¥2.201,00 | +0,05 % | ¥2.151,00 | ¥2.201,00 | ¥2.151,00 | 101,70K |
| 2026-09-10 | ¥2.200,00 | +0,64 % | ¥2.158,00 | ¥2.205,00 | ¥2.156,00 | 93,10K |
| 2026-09-09 | ¥2.186,00 | +1,67 % | ¥2.150,00 | ¥2.193,00 | ¥2.140,00 | 74,40K |
| 2026-09-08 | ¥2.150,00 | -3,33 % | ¥2.203,00 | ¥2.211,00 | ¥2.150,00 | 87,30K |
| 2026-09-07 | ¥2.224,00 | +1,14 % | ¥2.205,00 | ¥2.229,00 | ¥2.196,00 | 95,40K |
| 2026-09-04 | ¥2.199,00 | -0,45 % | ¥2.202,00 | ¥2.207,00 | ¥2.185,00 | 113,10K |
| 2026-09-03 | ¥2.209,00 | +0,64 % | ¥2.218,00 | ¥2.223,00 | ¥2.197,00 | 112,10K |
| 2026-09-02 | ¥2.195,00 | -2,88 % | ¥2.210,00 | ¥2.230,00 | ¥2.195,00 | 108,50K |
| 2026-09-01 | ¥2.260,00 | +0,71 % | ¥2.220,00 | ¥2.263,00 | ¥2.200,00 | 111,90K |
| 2026-08-31 | ¥2.244,00 | +0,85 % | ¥2.206,00 | ¥2.253,00 | ¥2.199,00 | 146,50K |
| 2026-08-28 | ¥2.225,00 | -0,85 % | ¥2.247,00 | ¥2.265,00 | ¥2.222,00 | 158,60K |
| 2026-08-27 | ¥2.244,00 | +0,04 % | ¥2.264,00 | ¥2.281,00 | ¥2.237,00 | 97,40K |
| 2026-08-26 | ¥2.243,00 | +0,49 % | ¥2.235,00 | ¥2.247,00 | ¥2.219,00 | 72,30K |
| 2026-08-25 | ¥2.232,00 | -0,36 % | ¥2.245,00 | ¥2.246,00 | ¥2.214,00 | 97,50K |
| 2026-08-24 | ¥2.240,00 | -0,18 % | ¥2.241,00 | ¥2.245,00 | ¥2.213,00 | 107,80K |
| 2026-08-21 | ¥2.244,00 | +0,63 % | ¥2.200,00 | ¥2.244,00 | ¥2.192,00 | 109,50K |
| 2026-08-20 | ¥2.230,00 | +0,63 % | ¥2.228,00 | ¥2.239,00 | ¥2.192,00 | 152,20K |
| 2026-08-19 | ¥2.216,00 | -4,73 % | ¥2.255,00 | ¥2.264,00 | ¥2.209,00 | 137,20K |
| 2026-08-18 | ¥2.326,00 | -1,02 % | ¥2.358,00 | ¥2.378,00 | ¥2.326,00 | 124,30K |
| 2026-08-17 | ¥2.350,00 | +0,86 % | ¥2.330,00 | ¥2.350,00 | ¥2.310,00 | 81,00K |
| 2026-08-14 | ¥2.330,00 | +0,87 % | ¥2.318,00 | ¥2.352,00 | ¥2.318,00 | 156,60K |
| 2026-08-13 | ¥2.310,00 | +0,96 % | ¥2.307,00 | ¥2.322,00 | ¥2.300,00 | 120,60K |
| 2026-08-12 | ¥2.288,00 | +0,70 % | ¥2.288,00 | ¥2.291,00 | ¥2.257,00 | 117,80K |
| 2026-08-10 | ¥2.272,00 | +0,35 % | ¥2.264,00 | ¥2.294,00 | ¥2.260,00 | 110,20K |
| 2026-08-07 | ¥2.264,00 | -2,33 % | ¥2.320,00 | ¥2.335,00 | ¥2.255,00 | 185,20K |
| 2026-08-06 | ¥2.318,00 | +0,56 % | ¥2.275,00 | ¥2.335,00 | ¥2.272,00 | 211,90K |
| 2026-08-05 | ¥2.305,00 | +3,74 % | ¥2.272,00 | ¥2.315,00 | ¥2.234,00 | 383,70K |
| 2026-08-04 | ¥2.222,00 | +2,87 % | ¥2.160,00 | ¥2.227,00 | ¥2.160,00 | 225,20K |
| 2026-08-03 | ¥2.160,00 | +0,79 % | ¥2.169,00 | ¥2.173,00 | ¥2.095,00 | 223,00K |
| 2026-07-31 | ¥2.143,00 | +1,95 % | ¥2.150,00 | ¥2.195,00 | ¥2.128,00 | 289,50K |
| 2026-07-30 | ¥2.102,00 | -0,19 % | ¥2.085,00 | ¥2.129,00 | ¥2.070,00 | 241,90K |
| 2026-07-29 | ¥2.106,00 | -2,18 % | ¥2.150,00 | ¥2.180,00 | ¥2.083,00 | 398,90K |
| 2026-07-28 | ¥2.153,00 | -4,61 % | ¥2.197,00 | ¥2.222,00 | ¥2.151,00 | 450,50K |
| 2026-07-27 | ¥2.257,00 | 0,00 % | ¥2.230,00 | ¥2.272,00 | ¥2.212,00 | 546,40K |
| 2026-07-24 | ¥2.257,00 | -8,88 % | ¥2.307,00 | ¥2.334,00 | ¥2.251,00 | 1,12M |
| 2026-07-23 | ¥2.477,00 | -0,44 % | ¥2.515,00 | ¥2.522,00 | ¥2.460,00 | 501,00K |
| 2026-07-22 | ¥2.488,00 | +1,76 % | ¥2.485,00 | ¥2.514,00 | ¥2.462,00 | 265,30K |
| 2026-07-21 | ¥2.445,00 | +2,39 % | ¥2.449,00 | ¥2.470,00 | ¥2.394,00 | 277,70K |
| 2026-07-17 | ¥2.388,00 | -3,24 % | ¥2.421,00 | ¥2.440,00 | ¥2.341,00 | 191,50K |
| 2026-07-16 | ¥2.468,00 | -1,91 % | ¥2.487,00 | ¥2.488,00 | ¥2.457,00 | 133,30K |
| 2026-07-15 | ¥2.516,00 | +2,74 % | ¥2.479,00 | ¥2.525,00 | ¥2.465,00 | 169,80K |
| 2026-07-14 | ¥2.449,00 | -0,69 % | ¥2.450,00 | ¥2.464,00 | ¥2.406,00 | 133,40K |
| 2026-07-13 | ¥2.466,00 | +0,98 % | ¥2.466,00 | ¥2.503,00 | ¥2.453,00 | 150,10K |
| 2026-07-10 | ¥2.442,00 | +2,13 % | ¥2.423,00 | ¥2.470,00 | ¥2.412,00 | 123,00K |
| 2026-07-09 | ¥2.391,00 | +1,14 % | ¥2.393,00 | ¥2.409,00 | ¥2.377,00 | 125,80K |
| 2026-07-08 | ¥2.364,00 | -2,96 % | ¥2.410,00 | ¥2.439,00 | ¥2.364,00 | 149,70K |
| 2026-07-07 | ¥2.436,00 | -1,85 % | ¥2.484,00 | ¥2.497,00 | ¥2.423,00 | 157,60K |
| 2026-07-06 | ¥2.482,00 | -0,72 % | ¥2.525,00 | ¥2.531,00 | ¥2.425,00 | 205,30K |
| 2026-07-03 | ¥2.500,00 | +1,17 % | ¥2.441,00 | ¥2.504,00 | ¥2.406,00 | 152,20K |
| 2026-07-02 | ¥2.471,00 | -2,72 % | ¥2.485,00 | ¥2.503,00 | ¥2.441,00 | 296,40K |
| 2026-07-01 | ¥2.540,00 | +5,79 % | ¥2.445,00 | ¥2.547,00 | ¥2.445,00 | 257,80K |
| 2026-06-30 | ¥2.401,00 | -0,17 % | ¥2.422,00 | ¥2.426,00 | ¥2.380,00 | 168,40K |
| 2026-06-29 | ¥2.405,00 | -0,70 % | ¥2.435,00 | ¥2.446,00 | ¥2.367,00 | 192,20K |
| 2026-06-26 | ¥2.422,00 | +2,11 % | ¥2.366,00 | ¥2.431,00 | ¥2.351,00 | 224,70K |
| 2026-06-25 | ¥2.372,00 | +3,40 % | ¥2.343,00 | ¥2.377,00 | ¥2.318,00 | 104,40K |
| 2026-06-24 | ¥2.294,00 | -0,04 % | ¥2.270,00 | ¥2.301,00 | ¥2.260,00 | 95,60K |
| 2026-06-23 | ¥2.295,00 | -2,26 % | ¥2.350,00 | ¥2.350,00 | ¥2.285,00 | 96,90K |
| 2026-06-22 | ¥2.348,00 | +1,03 % | ¥2.338,00 | ¥2.360,00 | ¥2.330,00 | 81,30K |
| 2026-06-19 | ¥2.324,00 | +0,17 % | ¥2.330,00 | ¥2.353,00 | ¥2.311,00 | 97,00K |
| 2026-06-18 | ¥2.320,00 | +0,30 % | ¥2.329,00 | ¥2.348,00 | ¥2.317,00 | 100,70K |
| 2026-06-17 | ¥2.313,00 | +0,78 % | ¥2.295,00 | ¥2.319,00 | ¥2.285,00 | 81,90K |
| 2026-06-16 | ¥2.295,00 | -1,63 % | ¥2.355,00 | ¥2.355,00 | ¥2.290,00 | 112,40K |
| 2026-06-15 | ¥2.333,00 | +2,73 % | ¥2.321,00 | ¥2.369,00 | ¥2.321,00 | 110,30K |
| 2026-06-12 | ¥2.271,00 | +3,37 % | ¥2.233,00 | ¥2.272,00 | ¥2.230,00 | 136,50K |
| 2026-06-11 | ¥2.197,00 | -0,09 % | ¥2.172,00 | ¥2.223,00 | ¥2.140,00 | 104,50K |
| 2026-06-10 | ¥2.199,00 | -1,39 % | ¥2.205,00 | ¥2.225,00 | ¥2.171,00 | 127,60K |
| 2026-06-09 | ¥2.230,00 | +0,36 % | ¥2.240,00 | ¥2.253,00 | ¥2.198,00 | 129,70K |
| 2026-06-08 | ¥2.222,00 | -5,25 % | ¥2.248,00 | ¥2.263,00 | ¥2.195,00 | 202,90K |
| 2026-06-05 | ¥2.345,00 | -0,76 % | ¥2.350,00 | ¥2.357,00 | ¥2.303,00 | 107,40K |
| 2026-06-04 | ¥2.363,00 | -0,88 % | ¥2.377,00 | ¥2.391,00 | ¥2.337,00 | 167,00K |
| 2026-06-03 | ¥2.384,00 | +4,06 % | ¥2.304,00 | ¥2.419,00 | ¥2.299,00 | 260,20K |
| 2026-06-02 | ¥2.291,00 | -0,91 % | ¥2.272,00 | ¥2.302,00 | ¥2.229,00 | 158,70K |
| 2026-06-01 | ¥2.312,00 | +1,81 % | ¥2.273,00 | ¥2.321,00 | ¥2.262,00 | 158,90K |
| 2026-05-29 | ¥2.271,00 | +0,62 % | ¥2.270,00 | ¥2.300,00 | ¥2.268,00 | 135,10K |
| 2026-05-28 | ¥2.257,00 | +1,03 % | ¥2.252,00 | ¥2.258,00 | ¥2.208,00 | 154,90K |
| 2026-05-27 | ¥2.234,00 | -1,33 % | ¥2.279,00 | ¥2.293,00 | ¥2.204,00 | 166,70K |
| 2026-05-26 | ¥2.264,00 | +0,44 % | ¥2.269,00 | ¥2.287,00 | ¥2.242,00 | 74,00K |
| 2026-05-25 | ¥2.254,00 | +0,58 % | ¥2.254,00 | ¥2.285,00 | ¥2.225,00 | 186,20K |