Sailor Pen Co., Ltd. 7992
TSE · Japan · Langlebige Konsumgüter
¥103,000,00 (0,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥103,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥103,00 | 8,40K |
| 2026-10-01 | ¥103,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥102,00 | 31,10K |
| 2026-09-30 | ¥103,00 | +0,98 % | ¥103,00 | ¥104,00 | ¥102,00 | 23,40K |
| 2026-09-29 | ¥102,00 | -0,97 % | ¥103,00 | ¥104,00 | ¥102,00 |
| 8,40K |
| 2026-09-28 | ¥103,00 | +0,98 % | ¥103,00 | ¥104,00 | ¥102,00 | 14,30K |
| 2026-09-25 | ¥102,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥102,00 | 53,40K |
| 2026-09-24 | ¥102,00 | -0,97 % | ¥104,00 | ¥104,00 | ¥102,00 | 10,30K |
| 2026-09-18 | ¥103,00 | -0,96 % | ¥103,00 | ¥104,00 | ¥103,00 | 4,70K |
| 2026-09-17 | ¥104,00 | +1,96 % | ¥103,00 | ¥104,00 | ¥102,00 | 7,70K |
| 2026-09-16 | ¥102,00 | -0,97 % | ¥104,00 | ¥104,00 | ¥102,00 | 18,80K |
| 2026-09-15 | ¥103,00 | +0,98 % | ¥103,00 | ¥104,00 | ¥102,00 | 15,20K |
| 2026-09-14 | ¥102,00 | -0,97 % | ¥103,00 | ¥104,00 | ¥102,00 | 14,20K |
| 2026-09-11 | ¥103,00 | -0,96 % | ¥103,00 | ¥105,00 | ¥102,00 | 30,70K |
| 2026-09-10 | ¥104,00 | +0,97 % | ¥104,00 | ¥104,00 | ¥103,00 | 18,50K |
| 2026-09-09 | ¥103,00 | -0,96 % | ¥104,00 | ¥105,00 | ¥103,00 | 16,00K |
| 2026-09-08 | ¥104,00 | -0,95 % | ¥105,00 | ¥106,00 | ¥104,00 | 22,10K |
| 2026-09-07 | ¥105,00 | 0,00 % | ¥105,00 | ¥106,00 | ¥104,00 | 26,80K |
| 2026-09-04 | ¥105,00 | 0,00 % | ¥105,00 | ¥106,00 | ¥102,00 | 110,20K |
| 2026-09-03 | ¥105,00 | +0,96 % | ¥106,00 | ¥106,00 | ¥104,00 | 8,00K |
| 2026-09-02 | ¥104,00 | -2,80 % | ¥107,00 | ¥107,00 | ¥104,00 | 32,60K |
| 2026-09-01 | ¥107,00 | +0,94 % | ¥106,00 | ¥108,00 | ¥104,00 | 38,60K |
| 2026-08-31 | ¥106,00 | +2,91 % | ¥104,00 | ¥106,00 | ¥103,00 | 34,00K |
| 2026-08-28 | ¥103,00 | -0,96 % | ¥104,00 | ¥105,00 | ¥103,00 | 16,40K |
| 2026-08-27 | ¥104,00 | -0,95 % | ¥104,00 | ¥105,00 | ¥103,00 | 22,50K |
| 2026-08-26 | ¥105,00 | +0,96 % | ¥103,00 | ¥106,00 | ¥103,00 | 46,40K |
| 2026-08-25 | ¥104,00 | +1,96 % | ¥103,00 | ¥104,00 | ¥102,00 | 21,50K |
| 2026-08-24 | ¥102,00 | -0,97 % | ¥103,00 | ¥103,00 | ¥102,00 | 9,60K |
| 2026-08-21 | ¥103,00 | +0,98 % | ¥102,00 | ¥103,00 | ¥102,00 | 10,10K |
| 2026-08-20 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 7,60K |
| 2026-08-19 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥101,00 | 18,90K |
| 2026-08-18 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 36,70K |
| 2026-08-17 | ¥102,00 | -1,92 % | ¥104,00 | ¥104,00 | ¥102,00 | 26,60K |
| 2026-08-14 | ¥104,00 | +1,96 % | ¥103,00 | ¥104,00 | ¥102,00 | 8,40K |
| 2026-08-13 | ¥102,00 | 0,00 % | ¥102,00 | ¥104,00 | ¥102,00 | 26,20K |
| 2026-08-12 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 14,20K |
| 2026-08-10 | ¥102,00 | -0,97 % | ¥102,00 | ¥103,00 | ¥102,00 | 17,30K |
| 2026-08-07 | ¥103,00 | -1,90 % | ¥102,00 | ¥103,00 | ¥102,00 | 50,10K |
| 2026-08-06 | ¥105,00 | +0,96 % | ¥104,00 | ¥106,00 | ¥103,00 | 55,80K |
| 2026-08-05 | ¥104,00 | -0,95 % | ¥105,00 | ¥106,00 | ¥103,00 | 30,20K |
| 2026-08-04 | ¥105,00 | 0,00 % | ¥104,00 | ¥106,00 | ¥103,00 | 30,90K |
| 2026-08-03 | ¥105,00 | +2,94 % | ¥103,00 | ¥106,00 | ¥101,00 | 73,00K |
| 2026-07-31 | ¥102,00 | 0,00 % | ¥101,00 | ¥102,00 | ¥101,00 | 24,30K |
| 2026-07-30 | ¥102,00 | +0,99 % | ¥101,00 | ¥102,00 | ¥101,00 | 10,90K |
| 2026-07-29 | ¥101,00 | -0,98 % | ¥101,00 | ¥103,00 | ¥101,00 | 23,50K |
| 2026-07-28 | ¥102,00 | 0,00 % | ¥101,00 | ¥103,00 | ¥101,00 | 37,90K |
| 2026-07-27 | ¥102,00 | 0,00 % | ¥102,00 | ¥102,00 | ¥101,00 | 24,30K |
| 2026-07-24 | ¥102,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥101,00 | 10,00K |
| 2026-07-23 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 5,10K |
| 2026-07-22 | ¥102,00 | 0,00 % | ¥103,00 | ¥105,00 | ¥99,00 | 109,60K |
| 2026-07-21 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥101,00 | 26,70K |
| 2026-07-17 | ¥102,00 | -0,97 % | ¥102,00 | ¥103,00 | ¥101,00 | 11,80K |
| 2026-07-16 | ¥103,00 | +0,98 % | ¥103,00 | ¥103,00 | ¥102,00 | 14,00K |
| 2026-07-15 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 7,40K |
| 2026-07-14 | ¥102,00 | +0,99 % | ¥101,00 | ¥102,00 | ¥100,00 | 17,50K |
| 2026-07-13 | ¥101,00 | -0,98 % | ¥102,00 | ¥103,00 | ¥101,00 | 18,40K |
| 2026-07-10 | ¥102,00 | -0,97 % | ¥102,00 | ¥103,00 | ¥101,00 | 22,70K |
| 2026-07-09 | ¥103,00 | 0,00 % | ¥103,00 | ¥103,00 | ¥100,00 | 34,10K |
| 2026-07-08 | ¥103,00 | +0,98 % | ¥101,00 | ¥103,00 | ¥101,00 | 5,50K |
| 2026-07-07 | ¥102,00 | -0,97 % | ¥103,00 | ¥104,00 | ¥101,00 | 37,70K |
| 2026-07-06 | ¥103,00 | +0,98 % | ¥103,00 | ¥103,00 | ¥101,00 | 25,70K |
| 2026-07-03 | ¥102,00 | -0,97 % | ¥103,00 | ¥103,00 | ¥102,00 | 8,20K |
| 2026-07-02 | ¥103,00 | 0,00 % | ¥104,00 | ¥104,00 | ¥101,00 | 23,60K |
| 2026-07-01 | ¥103,00 | +0,98 % | ¥103,00 | ¥103,00 | ¥102,00 | 9,80K |
| 2026-06-30 | ¥102,00 | +2,00 % | ¥101,00 | ¥103,00 | ¥100,00 | 13,50K |
| 2026-06-29 | ¥100,00 | -0,99 % | ¥101,00 | ¥101,00 | ¥100,00 | 6,00K |
| 2026-06-26 | ¥101,00 | +1,00 % | ¥101,00 | ¥102,00 | ¥101,00 | 15,70K |
| 2026-06-25 | ¥100,00 | -0,99 % | ¥101,00 | ¥102,00 | ¥100,00 | 45,00K |
| 2026-06-24 | ¥101,00 | +1,00 % | ¥101,00 | ¥102,00 | ¥100,00 | 30,00K |
| 2026-06-23 | ¥100,00 | -0,99 % | ¥102,00 | ¥102,00 | ¥100,00 | 48,90K |
| 2026-06-22 | ¥101,00 | 0,00 % | ¥101,00 | ¥104,00 | ¥101,00 | 26,30K |
| 2026-06-19 | ¥101,00 | -0,98 % | ¥101,00 | ¥104,00 | ¥101,00 | 31,20K |
| 2026-06-18 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥101,00 | 40,00K |
| 2026-06-17 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥101,00 | 23,90K |
| 2026-06-16 | ¥102,00 | 0,00 % | ¥102,00 | ¥103,00 | ¥102,00 | 20,00K |
| 2026-06-15 | ¥102,00 | -0,97 % | ¥105,00 | ¥105,00 | ¥102,00 | 9,00K |
| 2026-06-12 | ¥103,00 | -0,96 % | ¥103,00 | ¥104,00 | ¥102,00 | 32,90K |
| 2026-06-11 | ¥104,00 | -0,95 % | ¥103,00 | ¥104,00 | ¥101,00 | 32,70K |
| 2026-06-10 | ¥105,00 | +1,94 % | ¥103,00 | ¥105,00 | ¥103,00 | 11,60K |
| 2026-06-09 | ¥103,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥102,00 | 6,60K |
| 2026-06-08 | ¥103,00 | -1,90 % | ¥103,00 | ¥104,00 | ¥102,00 | 14,30K |
| 2026-06-05 | ¥105,00 | +1,94 % | ¥102,00 | ¥105,00 | ¥102,00 | 12,60K |
| 2026-06-04 | ¥103,00 | 0,00 % | ¥103,00 | ¥104,00 | ¥102,00 | 155,90K |
| 2026-06-03 | ¥103,00 | -1,90 % | ¥103,00 | ¥105,00 | ¥103,00 | 47,20K |
| 2026-06-02 | ¥105,00 | -0,94 % | ¥106,00 | ¥106,00 | ¥103,00 | 152,60K |
| 2026-06-01 | ¥106,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥105,00 | 39,60K |
| 2026-05-29 | ¥106,00 | -0,93 % | ¥106,00 | ¥107,00 | ¥106,00 | 31,30K |
| 2026-05-28 | ¥107,00 | +1,90 % | ¥107,00 | ¥107,00 | ¥105,00 | 18,70K |
| 2026-05-27 | ¥105,00 | -0,94 % | ¥107,00 | ¥108,00 | ¥105,00 | 30,90K |
| 2026-05-26 | ¥106,00 | -0,93 % | ¥106,00 | ¥108,00 | ¥106,00 | 33,00K |
| 2026-05-25 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 11,00K |