Scroll Corporation 8005
TSE · Japan · Einzelhandel
¥1.732,00-22,00 (-1,25 %)
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 | ¥1.732,00 | -1,25 % | ¥1.745,00 | ¥1.746,00 | ¥1.717,00 | 192,60K |
| 2026-10-01 | ¥1.754,00 | -0,28 % | ¥1.750,00 | ¥1.761,00 | ¥1.741,00 | 87,90K |
| 2026-09-30 | ¥1.759,00 | +1,74 % | ¥1.726,00 | ¥1.759,00 | ¥1.724,00 | 169,80K |
| 2026-09-29 | ¥1.729,00 | -3,62 % | ¥1.743,00 | ¥1.743,00 | ¥1.726,00 | 212,70K |
| 2026-09-28 | ¥1.794,00 | -1,27 % | ¥1.820,00 | ¥1.824,00 | ¥1.794,00 | 327,20K |
| 2026-09-25 | ¥1.817,00 | +1,34 % | ¥1.797,00 | ¥1.825,00 | ¥1.793,00 | 279,80K |
| 2026-09-24 | ¥1.793,00 | +0,96 % | ¥1.775,00 | ¥1.798,00 | ¥1.768,00 | 223,70K |
| 2026-09-18 | ¥1.776,00 | -0,50 % | ¥1.781,00 | ¥1.782,00 | ¥1.766,00 | 186,70K |
| 2026-09-17 | ¥1.785,00 | +0,90 % | ¥1.775,00 | ¥1.790,00 | ¥1.775,00 | 142,10K |
| 2026-09-16 | ¥1.769,00 | +0,23 % | ¥1.768,00 | ¥1.777,00 | ¥1.765,00 | 134,90K |
| 2026-09-15 | ¥1.765,00 | +0,34 % | ¥1.759,00 | ¥1.765,00 | ¥1.756,00 | 94,10K |
| 2026-09-14 | ¥1.759,00 | +1,74 % | ¥1.730,00 | ¥1.761,00 | ¥1.730,00 | 169,30K |
| 2026-09-11 | ¥1.729,00 | -1,03 % | ¥1.732,00 | ¥1.740,00 | ¥1.725,00 | 225,10K |
| 2026-09-10 | ¥1.747,00 | -0,63 % | ¥1.750,00 | ¥1.755,00 | ¥1.736,00 | 258,30K |
| 2026-09-09 | ¥1.758,00 | -1,18 % | ¥1.770,00 | ¥1.770,00 | ¥1.752,00 | 237,20K |
| 2026-09-08 | ¥1.779,00 | +0,17 % | ¥1.778,00 | ¥1.789,00 | ¥1.773,00 | 238,00K |
| 2026-09-07 | ¥1.776,00 | -1,00 % | ¥1.793,00 | ¥1.797,00 | ¥1.776,00 | 144,00K |
| 2026-09-04 | ¥1.794,00 | +1,70 % | ¥1.759,00 | ¥1.803,00 | ¥1.750,00 | 387,20K |
| 2026-09-03 | ¥1.764,00 | +1,85 % | ¥1.743,00 | ¥1.772,00 | ¥1.727,00 | 307,40K |
| 2026-09-02 | ¥1.732,00 | -3,62 % | ¥1.790,00 | ¥1.791,00 | ¥1.732,00 | 514,40K |
| 2026-09-01 | ¥1.797,00 | -0,72 % | ¥1.803,00 | ¥1.807,00 | ¥1.783,00 | 459,90K |
| 2026-08-31 | ¥1.810,00 | -0,60 % | ¥1.815,00 | ¥1.820,00 | ¥1.798,00 | 301,70K |
| 2026-08-28 | ¥1.821,00 | -1,46 % | ¥1.843,00 | ¥1.844,00 | ¥1.810,00 | 299,40K |
| 2026-08-27 | ¥1.848,00 | -1,65 % | ¥1.879,00 | ¥1.879,00 | ¥1.841,00 | 256,00K |
| 2026-08-26 | ¥1.879,00 | +1,40 % | ¥1.853,00 | ¥1.886,00 | ¥1.853,00 | 185,90K |
| 2026-08-25 | ¥1.853,00 | 0,00 % | ¥1.865,00 | ¥1.875,00 | ¥1.852,00 | 153,30K |
| 2026-08-24 | ¥1.853,00 | +0,82 % | ¥1.838,00 | ¥1.862,00 | ¥1.838,00 | 187,30K |
| 2026-08-21 | ¥1.838,00 | -0,43 % | ¥1.845,00 | ¥1.857,00 | ¥1.831,00 | 262,80K |
| 2026-08-20 | ¥1.846,00 | -1,18 % | ¥1.870,00 | ¥1.876,00 | ¥1.816,00 | 456,80K |
| 2026-08-19 | ¥1.868,00 | -0,32 % | ¥1.874,00 | ¥1.883,00 | ¥1.851,00 | 233,00K |
| 2026-08-18 | ¥1.874,00 | +1,30 % | ¥1.850,00 | ¥1.885,00 | ¥1.846,00 | 205,90K |
| 2026-08-17 | ¥1.850,00 | -1,65 % | ¥1.875,00 | ¥1.875,00 | ¥1.850,00 | 196,40K |
| 2026-08-14 | ¥1.881,00 | +0,32 % | ¥1.875,00 | ¥1.893,00 | ¥1.870,00 | 185,10K |
| 2026-08-13 | ¥1.875,00 | +0,27 % | ¥1.870,00 | ¥1.880,00 | ¥1.857,00 | 137,60K |
| 2026-08-12 | ¥1.870,00 | -0,90 % | ¥1.888,00 | ¥1.896,00 | ¥1.868,00 | 214,90K |
| 2026-08-10 | ¥1.887,00 | +0,43 % | ¥1.860,00 | ¥1.915,00 | ¥1.853,00 | 247,10K |
| 2026-08-07 | ¥1.879,00 | +2,06 % | ¥1.834,00 | ¥1.886,00 | ¥1.831,00 | 326,50K |
| 2026-08-06 | ¥1.841,00 | +1,77 % | ¥1.817,00 | ¥1.843,00 | ¥1.801,00 | 230,40K |
| 2026-08-05 | ¥1.809,00 | 0,00 % | ¥1.809,00 | ¥1.846,00 | ¥1.809,00 | 253,70K |
| 2026-08-04 | ¥1.809,00 | -0,28 % | ¥1.813,00 | ¥1.864,00 | ¥1.796,00 | 461,10K |
| 2026-08-03 | ¥1.814,00 | +6,64 % | ¥1.843,00 | ¥1.849,00 | ¥1.787,00 | 637,80K |
| 2026-07-31 | ¥1.701,00 | -1,28 % | ¥1.715,00 | ¥1.718,00 | ¥1.693,00 | 223,70K |
| 2026-07-30 | ¥1.723,00 | -0,12 % | ¥1.725,00 | ¥1.730,00 | ¥1.713,00 | 169,40K |
| 2026-07-29 | ¥1.725,00 | +0,64 % | ¥1.723,00 | ¥1.744,00 | ¥1.717,00 | 155,00K |
| 2026-07-28 | ¥1.714,00 | -0,12 % | ¥1.722,00 | ¥1.724,00 | ¥1.701,00 | 84,40K |
| 2026-07-27 | ¥1.716,00 | +1,24 % | ¥1.705,00 | ¥1.717,00 | ¥1.688,00 | 138,50K |
| 2026-07-24 | ¥1.695,00 | -0,94 % | ¥1.707,00 | ¥1.707,00 | ¥1.690,00 | 178,70K |
| 2026-07-23 | ¥1.711,00 | -0,58 % | ¥1.715,00 | ¥1.719,00 | ¥1.706,00 | 114,50K |
| 2026-07-22 | ¥1.721,00 | -1,21 % | ¥1.744,00 | ¥1.744,00 | ¥1.713,00 | 160,20K |
| 2026-07-21 | ¥1.742,00 | +1,69 % | ¥1.710,00 | ¥1.742,00 | ¥1.710,00 | 120,30K |
| 2026-07-17 | ¥1.713,00 | -1,38 % | ¥1.730,00 | ¥1.739,00 | ¥1.708,00 | 166,40K |
| 2026-07-16 | ¥1.737,00 | -0,34 % | ¥1.750,00 | ¥1.756,00 | ¥1.735,00 | 111,60K |
| 2026-07-15 | ¥1.743,00 | +0,87 % | ¥1.728,00 | ¥1.747,00 | ¥1.725,00 | 131,10K |
| 2026-07-14 | ¥1.728,00 | 0,00 % | ¥1.732,00 | ¥1.744,00 | ¥1.726,00 | 129,70K |
| 2026-07-13 | ¥1.728,00 | +0,76 % | ¥1.715,00 | ¥1.732,00 | ¥1.707,00 | 193,40K |
| 2026-07-10 | ¥1.715,00 | +0,53 % | ¥1.706,00 | ¥1.722,00 | ¥1.704,00 | 124,10K |
| 2026-07-09 | ¥1.706,00 | -0,99 % | ¥1.718,00 | ¥1.720,00 | ¥1.701,00 | 164,60K |
| 2026-07-08 | ¥1.723,00 | +0,70 % | ¥1.721,00 | ¥1.737,00 | ¥1.712,00 | 160,70K |
| 2026-07-07 | ¥1.711,00 | +0,29 % | ¥1.701,00 | ¥1.720,00 | ¥1.696,00 | 123,80K |
| 2026-07-06 | ¥1.706,00 | +2,16 % | ¥1.659,00 | ¥1.706,00 | ¥1.657,00 | 188,20K |
| 2026-07-03 | ¥1.670,00 | +1,52 % | ¥1.645,00 | ¥1.687,00 | ¥1.645,00 | 293,60K |
| 2026-07-02 | ¥1.645,00 | +1,67 % | ¥1.628,00 | ¥1.645,00 | ¥1.625,00 | 142,50K |
| 2026-07-01 | ¥1.618,00 | -0,61 % | ¥1.626,00 | ¥1.631,00 | ¥1.616,00 | 215,20K |
| 2026-06-30 | ¥1.628,00 | -0,67 % | ¥1.637,00 | ¥1.647,00 | ¥1.622,00 | 196,10K |
| 2026-06-29 | ¥1.639,00 | +0,49 % | ¥1.643,00 | ¥1.655,00 | ¥1.628,00 | 167,40K |
| 2026-06-26 | ¥1.631,00 | -0,67 % | ¥1.648,00 | ¥1.652,00 | ¥1.627,00 | 97,70K |
| 2026-06-25 | ¥1.642,00 | +1,05 % | ¥1.641,00 | ¥1.652,00 | ¥1.633,00 | 132,10K |
| 2026-06-24 | ¥1.625,00 | -0,91 % | ¥1.645,00 | ¥1.649,00 | ¥1.620,00 | 146,10K |
| 2026-06-23 | ¥1.640,00 | -0,24 % | ¥1.638,00 | ¥1.645,00 | ¥1.629,00 | 160,70K |
| 2026-06-22 | ¥1.644,00 | +0,49 % | ¥1.626,00 | ¥1.644,00 | ¥1.620,00 | 156,30K |
| 2026-06-19 | ¥1.636,00 | -1,15 % | ¥1.650,00 | ¥1.656,00 | ¥1.630,00 | 145,90K |
| 2026-06-18 | ¥1.655,00 | +0,73 % | ¥1.631,00 | ¥1.669,00 | ¥1.626,00 | 196,80K |
| 2026-06-17 | ¥1.643,00 | +0,98 % | ¥1.640,00 | ¥1.657,00 | ¥1.639,00 | 199,30K |
| 2026-06-16 | ¥1.627,00 | +0,49 % | ¥1.624,00 | ¥1.638,00 | ¥1.609,00 | 216,40K |
| 2026-06-15 | ¥1.619,00 | +0,25 % | ¥1.620,00 | ¥1.631,00 | ¥1.617,00 | 162,80K |
| 2026-06-12 | ¥1.615,00 | -1,16 % | ¥1.625,00 | ¥1.630,00 | ¥1.612,00 | 222,70K |
| 2026-06-11 | ¥1.634,00 | +0,37 % | ¥1.628,00 | ¥1.639,00 | ¥1.610,00 | 168,30K |
| 2026-06-10 | ¥1.628,00 | +1,06 % | ¥1.612,00 | ¥1.642,00 | ¥1.612,00 | 288,20K |
| 2026-06-09 | ¥1.611,00 | -0,56 % | ¥1.623,00 | ¥1.641,00 | ¥1.605,00 | 310,50K |
| 2026-06-08 | ¥1.620,00 | -1,04 % | ¥1.621,00 | ¥1.627,00 | ¥1.613,00 | 217,50K |
| 2026-06-05 | ¥1.637,00 | +1,05 % | ¥1.628,00 | ¥1.644,00 | ¥1.621,00 | 152,60K |
| 2026-06-04 | ¥1.620,00 | -1,40 % | ¥1.634,00 | ¥1.649,00 | ¥1.620,00 | 180,30K |
| 2026-06-03 | ¥1.643,00 | +0,31 % | ¥1.638,00 | ¥1.655,00 | ¥1.632,00 | 203,80K |
| 2026-06-02 | ¥1.638,00 | -2,44 % | ¥1.672,00 | ¥1.676,00 | ¥1.634,00 | 297,00K |
| 2026-06-01 | ¥1.679,00 | +1,82 % | ¥1.653,00 | ¥1.679,00 | ¥1.636,00 | 327,70K |
| 2026-05-29 | ¥1.649,00 | +1,41 % | ¥1.630,00 | ¥1.667,00 | ¥1.626,00 | 267,40K |
| 2026-05-28 | ¥1.626,00 | -0,12 % | ¥1.635,00 | ¥1.639,00 | ¥1.616,00 | 198,70K |
| 2026-05-27 | ¥1.628,00 | -1,15 % | ¥1.640,00 | ¥1.642,00 | ¥1.625,00 | 172,80K |
| 2026-05-26 | ¥1.647,00 | +0,30 % | ¥1.640,00 | ¥1.656,00 | ¥1.631,00 | 135,10K |
| 2026-05-25 | ¥1.642,00 | +0,49 % | ¥1.638,00 | ¥1.645,00 | ¥1.624,00 | 199,10K |