Shofu Inc. 7979
TSE · Japan · Gesundheitstechnologie
¥2.233,00+17,00 (+0,77 %)
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 | ¥2.233,00 | +0,77 % | ¥2.216,00 | ¥2.248,00 | ¥2.203,00 | 57,60K |
| 2026-09-30 | ¥2.216,00 | +0,05 % | ¥2.245,00 | ¥2.245,00 | ¥2.187,00 | 80,50K |
| 2026-09-29 | ¥2.215,00 | -3,65 % | ¥2.282,00 | ¥2.300,00 | ¥2.206,00 | 74,80K |
| 2026-09-28 | ¥2.299,00 | -0,13 % | ¥2.312,00 | ¥2.328,00 | ¥2.297,00 | 87,60K |
| 2026-09-25 | ¥2.302,00 | +1,77 % | ¥2.282,00 | ¥2.318,00 | ¥2.274,00 | 63,80K |
| 2026-09-24 | ¥2.262,00 | +0,35 % | ¥2.264,00 | ¥2.280,00 | ¥2.246,00 | 65,90K |
| 2026-09-18 | ¥2.254,00 | -0,97 % | ¥2.261,00 | ¥2.269,00 | ¥2.239,00 | 60,30K |
| 2026-09-17 | ¥2.276,00 | +2,57 % | ¥2.230,00 | ¥2.287,00 | ¥2.230,00 | 54,20K |
| 2026-09-16 | ¥2.219,00 | +0,50 % | ¥2.223,00 | ¥2.234,00 | ¥2.217,00 | 48,70K |
| 2026-09-15 | ¥2.208,00 | 0,00 % | ¥2.206,00 | ¥2.227,00 | ¥2.206,00 | 45,30K |
| 2026-09-14 | ¥2.208,00 | +2,32 % | ¥2.158,00 | ¥2.214,00 | ¥2.158,00 | 70,20K |
| 2026-09-11 | ¥2.158,00 | -0,87 % | ¥2.146,00 | ¥2.173,00 | ¥2.146,00 | 91,20K |
| 2026-09-10 | ¥2.177,00 | -1,14 % | ¥2.180,00 | ¥2.191,00 | ¥2.139,00 | 91,30K |
| 2026-09-09 | ¥2.202,00 | -1,70 % | ¥2.222,00 | ¥2.230,00 | ¥2.200,00 | 60,80K |
| 2026-09-08 | ¥2.240,00 | -1,75 % | ¥2.253,00 | ¥2.279,00 | ¥2.240,00 | 72,30K |
| 2026-09-07 | ¥2.280,00 | -0,87 % | ¥2.286,00 | ¥2.310,00 | ¥2.272,00 | 58,60K |
| 2026-09-04 | ¥2.300,00 | +0,17 % | ¥2.292,00 | ¥2.314,00 | ¥2.262,00 | 74,40K |
| 2026-09-03 | ¥2.296,00 | +0,31 % | ¥2.292,00 | ¥2.310,00 | ¥2.282,00 | 72,00K |
| 2026-09-02 | ¥2.289,00 | -1,04 % | ¥2.288,00 | ¥2.313,00 | ¥2.277,00 | 65,30K |
| 2026-09-01 | ¥2.313,00 | 0,00 % | ¥2.280,00 | ¥2.319,00 | ¥2.267,00 | 71,20K |
| 2026-08-31 | ¥2.313,00 | -0,94 % | ¥2.326,00 | ¥2.337,00 | ¥2.313,00 | 52,00K |
| 2026-08-28 | ¥2.335,00 | +0,78 % | ¥2.308,00 | ¥2.339,00 | ¥2.302,00 | 67,40K |
| 2026-08-27 | ¥2.317,00 | -1,15 % | ¥2.361,00 | ¥2.373,00 | ¥2.310,00 | 66,00K |
| 2026-08-26 | ¥2.344,00 | +0,17 % | ¥2.351,00 | ¥2.362,00 | ¥2.332,00 | 63,50K |
| 2026-08-25 | ¥2.340,00 | -0,26 % | ¥2.361,00 | ¥2.374,00 | ¥2.340,00 | 67,20K |
| 2026-08-24 | ¥2.346,00 | +0,30 % | ¥2.350,00 | ¥2.363,00 | ¥2.339,00 | 48,10K |
| 2026-08-21 | ¥2.339,00 | -1,06 % | ¥2.334,00 | ¥2.366,00 | ¥2.326,00 | 81,00K |
| 2026-08-20 | ¥2.364,00 | +0,81 % | ¥2.349,00 | ¥2.365,00 | ¥2.339,00 | 80,10K |
| 2026-08-19 | ¥2.345,00 | -1,43 % | ¥2.379,00 | ¥2.385,00 | ¥2.337,00 | 121,50K |
| 2026-08-18 | ¥2.379,00 | +1,97 % | ¥2.338,00 | ¥2.391,00 | ¥2.323,00 | 94,40K |
| 2026-08-17 | ¥2.333,00 | -1,27 % | ¥2.363,00 | ¥2.363,00 | ¥2.333,00 | 85,00K |
| 2026-08-14 | ¥2.363,00 | -1,95 % | ¥2.360,00 | ¥2.396,00 | ¥2.355,00 | 88,50K |
| 2026-08-13 | ¥2.410,00 | +5,24 % | ¥2.288,00 | ¥2.420,00 | ¥2.267,00 | 181,20K |
| 2026-08-12 | ¥2.290,00 | -1,04 % | ¥2.315,00 | ¥2.317,00 | ¥2.274,00 | 110,50K |
| 2026-08-10 | ¥2.314,00 | +1,62 % | ¥2.283,00 | ¥2.352,00 | ¥2.267,00 | 142,40K |
| 2026-08-07 | ¥2.277,00 | +2,85 % | ¥2.219,00 | ¥2.304,00 | ¥2.210,00 | 133,60K |
| 2026-08-06 | ¥2.214,00 | +0,54 % | ¥2.250,00 | ¥2.288,00 | ¥2.209,00 | 153,20K |
| 2026-08-05 | ¥2.202,00 | +5,97 % | ¥2.099,00 | ¥2.220,00 | ¥2.072,00 | 116,80K |
| 2026-08-04 | ¥2.078,00 | -0,48 % | ¥2.088,00 | ¥2.091,00 | ¥2.069,00 | 59,00K |
| 2026-08-03 | ¥2.088,00 | -1,00 % | ¥2.062,00 | ¥2.088,00 | ¥2.017,00 | 98,70K |
| 2026-07-31 | ¥2.109,00 | -2,68 % | ¥2.117,00 | ¥2.128,00 | ¥2.076,00 | 84,00K |
| 2026-07-30 | ¥2.167,00 | -0,32 % | ¥2.200,00 | ¥2.200,00 | ¥2.125,00 | 109,60K |
| 2026-07-29 | ¥2.174,00 | +2,35 % | ¥2.134,00 | ¥2.192,00 | ¥2.109,00 | 139,10K |
| 2026-07-28 | ¥2.124,00 | -0,65 % | ¥2.148,00 | ¥2.148,00 | ¥2.110,00 | 74,10K |
| 2026-07-27 | ¥2.138,00 | +2,39 % | ¥2.118,00 | ¥2.149,00 | ¥2.085,00 | 63,50K |
| 2026-07-24 | ¥2.088,00 | -1,56 % | ¥2.106,00 | ¥2.106,00 | ¥2.080,00 | 68,10K |
| 2026-07-23 | ¥2.121,00 | -1,76 % | ¥2.142,00 | ¥2.142,00 | ¥2.109,00 | 60,70K |
| 2026-07-22 | ¥2.159,00 | -1,19 % | ¥2.163,00 | ¥2.181,00 | ¥2.156,00 | 116,00K |
| 2026-07-21 | ¥2.185,00 | -1,09 % | ¥2.218,00 | ¥2.237,00 | ¥2.165,00 | 92,70K |
| 2026-07-17 | ¥2.209,00 | 0,00 % | ¥2.210,00 | ¥2.259,00 | ¥2.196,00 | 137,40K |
| 2026-07-16 | ¥2.209,00 | +0,91 % | ¥2.188,00 | ¥2.210,00 | ¥2.172,00 | 77,50K |
| 2026-07-15 | ¥2.189,00 | +3,11 % | ¥2.131,00 | ¥2.202,00 | ¥2.131,00 | 137,10K |
| 2026-07-14 | ¥2.123,00 | +0,33 % | ¥2.132,00 | ¥2.141,00 | ¥2.112,00 | 51,30K |
| 2026-07-13 | ¥2.116,00 | +1,44 % | ¥2.100,00 | ¥2.125,00 | ¥2.090,00 | 78,40K |
| 2026-07-10 | ¥2.086,00 | +0,77 % | ¥2.100,00 | ¥2.100,00 | ¥2.066,00 | 68,10K |
| 2026-07-09 | ¥2.070,00 | +0,78 % | ¥2.055,00 | ¥2.104,00 | ¥2.039,00 | 86,50K |
| 2026-07-08 | ¥2.054,00 | -1,86 % | ¥2.110,00 | ¥2.110,00 | ¥2.048,00 | 69,50K |
| 2026-07-07 | ¥2.093,00 | -0,48 % | ¥2.100,00 | ¥2.104,00 | ¥2.086,00 | 54,00K |
| 2026-07-06 | ¥2.103,00 | +0,48 % | ¥2.084,00 | ¥2.110,00 | ¥2.081,00 | 100,50K |
| 2026-07-03 | ¥2.093,00 | +4,13 % | ¥2.053,00 | ¥2.101,00 | ¥2.053,00 | 151,40K |
| 2026-07-02 | ¥2.010,00 | +1,01 % | ¥2.012,00 | ¥2.038,00 | ¥2.009,00 | 61,30K |
| 2026-07-01 | ¥1.990,00 | -1,63 % | ¥2.031,00 | ¥2.031,00 | ¥1.978,00 | 69,00K |
| 2026-06-30 | ¥2.023,00 | -1,37 % | ¥2.054,00 | ¥2.059,00 | ¥2.004,00 | 77,70K |
| 2026-06-29 | ¥2.051,00 | +1,69 % | ¥2.032,00 | ¥2.051,00 | ¥2.021,00 | 106,40K |
| 2026-06-26 | ¥2.017,00 | +0,15 % | ¥2.030,00 | ¥2.030,00 | ¥2.000,00 | 59,20K |
| 2026-06-25 | ¥2.014,00 | +2,91 % | ¥1.984,00 | ¥2.025,00 | ¥1.970,00 | 101,90K |
| 2026-06-24 | ¥1.957,00 | -2,10 % | ¥2.000,00 | ¥2.020,00 | ¥1.954,00 | 97,70K |
| 2026-06-23 | ¥1.999,00 | +1,58 % | ¥1.968,00 | ¥2.028,00 | ¥1.957,00 | 137,60K |
| 2026-06-22 | ¥1.968,00 | -1,89 % | ¥2.002,00 | ¥2.030,00 | ¥1.958,00 | 112,30K |
| 2026-06-19 | ¥2.006,00 | -1,13 % | ¥2.050,00 | ¥2.050,00 | ¥1.989,00 | 115,40K |
| 2026-06-18 | ¥2.029,00 | +2,37 % | ¥1.998,00 | ¥2.039,00 | ¥1.983,00 | 83,40K |
| 2026-06-17 | ¥1.982,00 | -0,95 % | ¥2.014,00 | ¥2.014,00 | ¥1.978,00 | 84,90K |
| 2026-06-16 | ¥2.001,00 | -2,72 % | ¥2.033,00 | ¥2.039,00 | ¥1.987,00 | 123,50K |
| 2026-06-15 | ¥2.057,00 | -0,29 % | ¥2.113,00 | ¥2.122,00 | ¥2.035,00 | 135,30K |
| 2026-06-12 | ¥2.063,00 | -0,96 % | ¥2.082,00 | ¥2.095,00 | ¥2.018,00 | 157,00K |
| 2026-06-11 | ¥2.083,00 | -0,19 % | ¥2.085,00 | ¥2.181,00 | ¥2.057,00 | 342,50K |
| 2026-06-10 | ¥2.087,00 | +7,80 % | ¥1.933,00 | ¥2.108,00 | ¥1.920,00 | 370,80K |
| 2026-06-09 | ¥1.936,00 | +1,47 % | ¥1.915,00 | ¥1.950,00 | ¥1.890,00 | 151,60K |
| 2026-06-08 | ¥1.908,00 | +0,42 % | ¥1.902,00 | ¥1.942,00 | ¥1.875,00 | 151,90K |
| 2026-06-05 | ¥1.900,00 | +1,23 % | ¥1.900,00 | ¥1.920,00 | ¥1.890,00 | 108,40K |
| 2026-06-04 | ¥1.877,00 | +0,59 % | ¥1.875,00 | ¥1.888,00 | ¥1.868,00 | 111,90K |
| 2026-06-03 | ¥1.866,00 | +2,08 % | ¥1.820,00 | ¥1.866,00 | ¥1.819,00 | 96,20K |
| 2026-06-02 | ¥1.828,00 | +0,55 % | ¥1.822,00 | ¥1.843,00 | ¥1.789,00 | 123,90K |
| 2026-06-01 | ¥1.818,00 | +0,89 % | ¥1.791,00 | ¥1.821,00 | ¥1.774,00 | 116,80K |
| 2026-05-29 | ¥1.802,00 | +1,46 % | ¥1.789,00 | ¥1.819,00 | ¥1.782,00 | 126,30K |
| 2026-05-28 | ¥1.776,00 | +0,28 % | ¥1.777,00 | ¥1.786,00 | ¥1.753,00 | 82,50K |
| 2026-05-27 | ¥1.771,00 | +0,40 % | ¥1.764,00 | ¥1.776,00 | ¥1.755,00 | 72,90K |
| 2026-05-26 | ¥1.764,00 | -1,07 % | ¥1.782,00 | ¥1.783,00 | ¥1.757,00 | 56,60K |
| 2026-05-25 | ¥1.783,00 | -1,49 % | ¥1.811,00 | ¥1.811,00 | ¥1.771,00 | 101,50K |
| 2026-05-22 | ¥1.810,00 | +0,72 % | ¥1.798,00 | ¥1.818,00 | ¥1.788,00 | 108,60K |