Shigematsu Works Co., Ltd. 7980
TSE · Japan · Gesundheitstechnologie
¥835,00-5,00 (-0,60 %)
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 | ¥835,00 | -0,60 % | ¥839,00 | ¥843,00 | ¥832,00 | 11,20K |
| 2026-10-01 | ¥840,00 | -2,21 % | ¥859,00 | ¥859,00 | ¥840,00 | 9,10K |
| 2026-09-30 | ¥859,00 | +2,02 % | ¥845,00 | ¥859,00 | ¥840,00 | 10,70K |
| 2026-09-29 | ¥842,00 | -2,21 % | ¥858,00 | ¥858,00 | ¥839,00 | 15,70K |
| 2026-09-28 | ¥861,00 | 0,00 % | ¥866,00 | ¥880,00 | ¥861,00 | 14,20K |
| 2026-09-25 | ¥861,00 | +0,12 % | ¥862,00 | ¥872,00 | ¥860,00 | 11,10K |
| 2026-09-24 | ¥860,00 | -1,94 % | ¥877,00 | ¥885,00 | ¥860,00 | 10,70K |
| 2026-09-18 | ¥877,00 | +0,69 % | ¥871,00 | ¥892,00 | ¥871,00 | 25,10K |
| 2026-09-17 | ¥871,00 | -0,23 % | ¥880,00 | ¥891,00 | ¥871,00 | 22,90K |
| 2026-09-16 | ¥873,00 | -0,46 % | ¥883,00 | ¥887,00 | ¥867,00 | 25,20K |
| 2026-09-15 | ¥877,00 | +1,39 % | ¥857,00 | ¥899,00 | ¥855,00 | 59,30K |
| 2026-09-14 | ¥865,00 | +0,46 % | ¥890,00 | ¥890,00 | ¥854,00 | 34,30K |
| 2026-09-11 | ¥861,00 | +3,24 % | ¥830,00 | ¥916,00 | ¥828,00 | 156,70K |
| 2026-09-10 | ¥834,00 | -0,24 % | ¥844,00 | ¥844,00 | ¥831,00 | 12,00K |
| 2026-09-09 | ¥836,00 | +0,12 % | ¥833,00 | ¥837,00 | ¥833,00 | 5,80K |
| 2026-09-08 | ¥835,00 | -0,48 % | ¥839,00 | ¥846,00 | ¥834,00 | 18,40K |
| 2026-09-07 | ¥839,00 | -0,71 % | ¥846,00 | ¥849,00 | ¥839,00 | 19,40K |
| 2026-09-04 | ¥845,00 | 0,00 % | ¥845,00 | ¥856,00 | ¥845,00 | 12,80K |
| 2026-09-03 | ¥845,00 | -0,59 % | ¥849,00 | ¥861,00 | ¥841,00 | 21,20K |
| 2026-09-02 | ¥850,00 | -1,28 % | ¥873,00 | ¥873,00 | ¥848,00 | 21,50K |
| 2026-09-01 | ¥861,00 | +0,70 % | ¥856,00 | ¥868,00 | ¥856,00 | 8,60K |
| 2026-08-31 | ¥855,00 | +0,23 % | ¥856,00 | ¥863,00 | ¥850,00 | 7,70K |
| 2026-08-28 | ¥853,00 | +0,24 % | ¥858,00 | ¥868,00 | ¥853,00 | 11,10K |
| 2026-08-27 | ¥851,00 | 0,00 % | ¥854,00 | ¥857,00 | ¥849,00 | 9,70K |
| 2026-08-26 | ¥851,00 | -0,23 % | ¥853,00 | ¥856,00 | ¥850,00 | 3,80K |
| 2026-08-25 | ¥853,00 | +0,35 % | ¥850,00 | ¥855,00 | ¥850,00 | 1,60K |
| 2026-08-24 | ¥850,00 | +0,24 % | ¥848,00 | ¥856,00 | ¥846,00 | 8,90K |
| 2026-08-21 | ¥848,00 | +0,95 % | ¥837,00 | ¥850,00 | ¥837,00 | 4,60K |
| 2026-08-20 | ¥840,00 | +1,20 % | ¥835,00 | ¥846,00 | ¥834,00 | 7,40K |
| 2026-08-19 | ¥830,00 | -2,01 % | ¥847,00 | ¥850,00 | ¥830,00 | 14,70K |
| 2026-08-18 | ¥847,00 | -2,42 % | ¥869,00 | ¥869,00 | ¥843,00 | 21,30K |
| 2026-08-17 | ¥868,00 | -0,69 % | ¥878,00 | ¥886,00 | ¥867,00 | 26,10K |
| 2026-08-14 | ¥874,00 | -0,46 % | ¥880,00 | ¥880,00 | ¥869,00 | 13,20K |
| 2026-08-13 | ¥878,00 | +1,86 % | ¥865,00 | ¥878,00 | ¥861,00 | 13,10K |
| 2026-08-12 | ¥862,00 | +0,82 % | ¥851,00 | ¥864,00 | ¥850,00 | 18,00K |
| 2026-08-10 | ¥855,00 | +0,71 % | ¥857,00 | ¥869,00 | ¥855,00 | 27,10K |
| 2026-08-07 | ¥849,00 | +0,71 % | ¥845,00 | ¥849,00 | ¥835,00 | 11,40K |
| 2026-08-06 | ¥843,00 | +0,60 % | ¥847,00 | ¥848,00 | ¥839,00 | 4,80K |
| 2026-08-05 | ¥838,00 | -1,06 % | ¥848,00 | ¥848,00 | ¥838,00 | 5,20K |
| 2026-08-04 | ¥847,00 | +0,36 % | ¥844,00 | ¥849,00 | ¥831,00 | 13,90K |
| 2026-08-03 | ¥844,00 | +0,96 % | ¥836,00 | ¥845,00 | ¥825,00 | 32,70K |
| 2026-07-31 | ¥836,00 | +1,46 % | ¥825,00 | ¥838,00 | ¥815,00 | 19,00K |
| 2026-07-30 | ¥824,00 | -0,24 % | ¥816,00 | ¥824,00 | ¥814,00 | 8,60K |
| 2026-07-29 | ¥826,00 | +1,98 % | ¥818,00 | ¥826,00 | ¥812,00 | 15,10K |
| 2026-07-28 | ¥810,00 | -0,61 % | ¥815,00 | ¥822,00 | ¥810,00 | 8,70K |
| 2026-07-27 | ¥815,00 | +0,37 % | ¥820,00 | ¥820,00 | ¥813,00 | 7,30K |
| 2026-07-24 | ¥812,00 | -1,22 % | ¥816,00 | ¥820,00 | ¥806,00 | 5,00K |
| 2026-07-23 | ¥822,00 | -0,48 % | ¥811,00 | ¥824,00 | ¥811,00 | 3,00K |
| 2026-07-22 | ¥826,00 | +0,73 % | ¥809,00 | ¥826,00 | ¥809,00 | 9,60K |
| 2026-07-21 | ¥820,00 | +2,50 % | ¥801,00 | ¥820,00 | ¥801,00 | 8,80K |
| 2026-07-17 | ¥800,00 | -1,60 % | ¥810,00 | ¥816,00 | ¥798,00 | 24,30K |
| 2026-07-16 | ¥813,00 | -1,33 % | ¥824,00 | ¥824,00 | ¥806,00 | 6,40K |
| 2026-07-15 | ¥824,00 | +1,23 % | ¥817,00 | ¥824,00 | ¥813,00 | 5,00K |
| 2026-07-14 | ¥814,00 | +0,25 % | ¥818,00 | ¥821,00 | ¥810,00 | 11,00K |
| 2026-07-13 | ¥812,00 | 0,00 % | ¥813,00 | ¥827,00 | ¥807,00 | 8,00K |
| 2026-07-10 | ¥812,00 | -0,25 % | ¥814,00 | ¥825,00 | ¥806,00 | 15,30K |
| 2026-07-09 | ¥814,00 | +0,49 % | ¥806,00 | ¥815,00 | ¥803,00 | 9,80K |
| 2026-07-08 | ¥810,00 | -1,10 % | ¥819,00 | ¥820,00 | ¥804,00 | 12,30K |
| 2026-07-07 | ¥819,00 | +0,86 % | ¥809,00 | ¥825,00 | ¥809,00 | 19,30K |
| 2026-07-06 | ¥812,00 | +0,25 % | ¥810,00 | ¥818,00 | ¥808,00 | 8,60K |
| 2026-07-03 | ¥810,00 | +2,14 % | ¥794,00 | ¥810,00 | ¥793,00 | 12,60K |
| 2026-07-02 | ¥793,00 | -1,61 % | ¥809,00 | ¥811,00 | ¥793,00 | 23,90K |
| 2026-07-01 | ¥806,00 | +1,38 % | ¥797,00 | ¥815,00 | ¥795,00 | 13,50K |
| 2026-06-30 | ¥795,00 | -1,49 % | ¥804,00 | ¥805,00 | ¥789,00 | 18,00K |
| 2026-06-29 | ¥807,00 | +1,64 % | ¥804,00 | ¥819,00 | ¥804,00 | 13,30K |
| 2026-06-26 | ¥794,00 | +0,38 % | ¥795,00 | ¥807,00 | ¥791,00 | 16,10K |
| 2026-06-25 | ¥791,00 | +1,93 % | ¥779,00 | ¥793,00 | ¥779,00 | 16,90K |
| 2026-06-24 | ¥776,00 | -0,89 % | ¥785,00 | ¥793,00 | ¥776,00 | 50,20K |
| 2026-06-23 | ¥783,00 | -0,76 % | ¥790,00 | ¥793,00 | ¥783,00 | 13,60K |
| 2026-06-22 | ¥789,00 | 0,00 % | ¥795,00 | ¥809,00 | ¥789,00 | 25,70K |
| 2026-06-19 | ¥789,00 | -0,13 % | ¥792,00 | ¥796,00 | ¥787,00 | 17,80K |
| 2026-06-18 | ¥790,00 | -1,25 % | ¥798,00 | ¥806,00 | ¥785,00 | 24,00K |
| 2026-06-17 | ¥800,00 | +2,43 % | ¥783,00 | ¥818,00 | ¥782,00 | 52,70K |
| 2026-06-16 | ¥781,00 | -2,01 % | ¥797,00 | ¥797,00 | ¥779,00 | 15,90K |
| 2026-06-15 | ¥797,00 | +0,25 % | ¥799,00 | ¥807,00 | ¥795,00 | 15,10K |
| 2026-06-12 | ¥795,00 | +1,27 % | ¥790,00 | ¥797,00 | ¥783,00 | 24,10K |
| 2026-06-11 | ¥785,00 | -2,36 % | ¥800,00 | ¥802,00 | ¥775,00 | 79,10K |
| 2026-06-10 | ¥804,00 | -0,62 % | ¥807,00 | ¥807,00 | ¥796,00 | 24,00K |
| 2026-06-09 | ¥809,00 | +1,13 % | ¥805,00 | ¥818,00 | ¥804,00 | 9,60K |
| 2026-06-08 | ¥800,00 | -1,23 % | ¥805,00 | ¥805,00 | ¥796,00 | 46,90K |
| 2026-06-05 | ¥810,00 | 0,00 % | ¥814,00 | ¥830,00 | ¥810,00 | 28,50K |
| 2026-06-04 | ¥810,00 | +0,62 % | ¥811,00 | ¥811,00 | ¥801,00 | 16,10K |
| 2026-06-03 | ¥805,00 | -0,37 % | ¥808,00 | ¥817,00 | ¥802,00 | 22,60K |
| 2026-06-02 | ¥808,00 | -2,06 % | ¥827,00 | ¥827,00 | ¥805,00 | 16,10K |
| 2026-06-01 | ¥825,00 | -1,20 % | ¥834,00 | ¥834,00 | ¥812,00 | 31,40K |
| 2026-05-29 | ¥835,00 | -3,36 % | ¥855,00 | ¥855,00 | ¥820,00 | 49,70K |
| 2026-05-28 | ¥864,00 | +1,53 % | ¥850,00 | ¥864,00 | ¥843,00 | 24,60K |
| 2026-05-27 | ¥851,00 | -1,28 % | ¥859,00 | ¥860,00 | ¥846,00 | 34,40K |
| 2026-05-26 | ¥862,00 | -0,92 % | ¥870,00 | ¥871,00 | ¥860,00 | 17,90K |
| 2026-05-25 | ¥870,00 | -4,29 % | ¥909,00 | ¥909,00 | ¥856,00 | 49,90K |