Sanyo Shokai Ltd. 8011
TSE · Japan · Kurzlebige Konsumgüter
¥1.292,00-23,00 (-1,75 %)
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 | ¥1.302,00 | -0,99 % | ¥1.307,00 | ¥1.307,00 | ¥1.292,00 | 30,70K |
| 2026-10-01 | ¥1.315,00 | -2,45 % | ¥1.330,00 | ¥1.331,00 | ¥1.303,00 | 133,70K |
| 2026-09-30 | ¥1.348,00 | +0,75 % | ¥1.363,00 | ¥1.363,00 | ¥1.321,00 | 150,60K |
| 2026-09-29 | ¥1.338,00 | -1,25 % | ¥1.350,00 | ¥1.350,00 | ¥1.328,00 | 112,90K |
| 2026-09-28 | ¥1.355,00 | -0,07 % | ¥1.356,00 | ¥1.363,00 | ¥1.345,00 | 143,70K |
| 2026-09-25 | ¥1.356,00 | -0,88 % | ¥1.376,00 | ¥1.383,00 | ¥1.355,00 | 111,20K |
| 2026-09-24 | ¥1.368,00 | 0,00 % | ¥1.370,00 | ¥1.377,00 | ¥1.359,00 | 138,00K |
| 2026-09-18 | ¥1.368,00 | 0,00 % | ¥1.383,00 | ¥1.385,00 | ¥1.348,00 | 183,20K |
| 2026-09-17 | ¥1.368,00 | +1,33 % | ¥1.356,00 | ¥1.382,00 | ¥1.356,00 | 127,20K |
| 2026-09-16 | ¥1.350,00 | -1,10 % | ¥1.383,00 | ¥1.383,00 | ¥1.343,00 | 108,20K |
| 2026-09-15 | ¥1.365,00 | -2,36 % | ¥1.381,00 | ¥1.391,00 | ¥1.343,00 | 127,10K |
| 2026-09-14 | ¥1.398,00 | +6,47 % | ¥1.338,00 | ¥1.398,00 | ¥1.317,00 | 188,80K |
| 2026-09-11 | ¥1.313,00 | -0,30 % | ¥1.300,00 | ¥1.325,00 | ¥1.285,00 | 136,70K |
| 2026-09-10 | ¥1.317,00 | +1,15 % | ¥1.304,00 | ¥1.320,00 | ¥1.291,00 | 137,70K |
| 2026-09-09 | ¥1.302,00 | -2,33 % | ¥1.333,00 | ¥1.340,00 | ¥1.294,00 | 259,50K |
| 2026-09-08 | ¥1.333,00 | -5,53 % | ¥1.387,00 | ¥1.389,00 | ¥1.326,00 | 408,30K |
| 2026-09-07 | ¥1.411,00 | -1,26 % | ¥1.432,00 | ¥1.441,00 | ¥1.385,00 | 294,70K |
| 2026-09-04 | ¥1.429,00 | -1,24 % | ¥1.433,00 | ¥1.469,00 | ¥1.425,00 | 150,60K |
| 2026-09-03 | ¥1.447,00 | -2,30 % | ¥1.482,00 | ¥1.483,00 | ¥1.435,00 | 150,20K |
| 2026-09-02 | ¥1.481,00 | -3,20 % | ¥1.511,00 | ¥1.521,00 | ¥1.480,00 | 157,50K |
| 2026-09-01 | ¥1.530,00 | -5,61 % | ¥1.601,00 | ¥1.602,00 | ¥1.530,00 | 202,40K |
| 2026-08-31 | ¥1.621,00 | -3,97 % | ¥1.680,00 | ¥1.681,00 | ¥1.584,00 | 144,10K |
| 2026-08-28 | ¥1.688,00 | -3,73 % | ¥1.608,00 | ¥1.752,00 | ¥1.608,00 | 346,40K |
| 2026-08-27 | ¥1.753,33 | -3,31 % | ¥1.813,33 | ¥1.830,00 | ¥1.736,67 | 156,00K |
| 2026-08-26 | ¥1.813,33 | -1,45 % | ¥1.840,00 | ¥1.876,67 | ¥1.806,67 | 85,80K |
| 2026-08-25 | ¥1.840,00 | +2,03 % | ¥1.996,67 | ¥1.996,67 | ¥1.836,67 | 147,60K |
| 2026-08-24 | ¥1.803,33 | +1,69 % | ¥1.790,00 | ¥1.833,33 | ¥1.783,33 | 150,30K |
| 2026-08-21 | ¥1.773,33 | +0,95 % | ¥1.766,67 | ¥1.783,33 | ¥1.756,67 | 75,90K |
| 2026-08-20 | ¥1.756,67 | +3,74 % | ¥1.693,33 | ¥1.756,67 | ¥1.693,33 | 138,90K |
| 2026-08-19 | ¥1.693,33 | -1,55 % | ¥1.706,67 | ¥1.730,00 | ¥1.680,00 | 84,30K |
| 2026-08-18 | ¥1.720,00 | +1,18 % | ¥1.693,33 | ¥1.740,00 | ¥1.670,00 | 122,70K |
| 2026-08-17 | ¥1.700,00 | -3,41 % | ¥1.760,00 | ¥1.763,33 | ¥1.700,00 | 123,30K |
| 2026-08-14 | ¥1.760,00 | -3,83 % | ¥1.830,00 | ¥1.846,67 | ¥1.760,00 | 202,20K |
| 2026-08-13 | ¥1.830,00 | +3,00 % | ¥1.776,67 | ¥1.870,00 | ¥1.770,00 | 191,40K |
| 2026-08-12 | ¥1.776,67 | +1,14 % | ¥1.756,67 | ¥1.806,67 | ¥1.736,67 | 115,20K |
| 2026-08-10 | ¥1.756,67 | +2,93 % | ¥1.713,33 | ¥1.756,67 | ¥1.710,00 | 127,80K |
| 2026-08-07 | ¥1.706,67 | +0,39 % | ¥1.696,67 | ¥1.736,67 | ¥1.690,00 | 99,90K |
| 2026-08-06 | ¥1.700,00 | 0,00 % | ¥1.700,00 | ¥1.723,33 | ¥1.696,67 | 130,50K |
| 2026-08-05 | ¥1.700,00 | +2,20 % | ¥1.640,00 | ¥1.710,00 | ¥1.640,00 | 114,90K |
| 2026-08-04 | ¥1.663,33 | +1,94 % | ¥1.616,67 | ¥1.663,33 | ¥1.610,00 | 69,30K |
| 2026-08-03 | ¥1.631,67 | -0,10 % | ¥1.650,00 | ¥1.650,00 | ¥1.570,00 | 147,30K |
| 2026-07-31 | ¥1.633,33 | -0,20 % | ¥1.660,00 | ¥1.666,67 | ¥1.621,67 | 107,70K |
| 2026-07-30 | ¥1.636,67 | +3,15 % | ¥1.580,00 | ¥1.648,33 | ¥1.571,67 | 134,40K |
| 2026-07-29 | ¥1.586,67 | +1,71 % | ¥1.563,33 | ¥1.600,00 | ¥1.560,00 | 88,80K |
| 2026-07-28 | ¥1.560,00 | -3,41 % | ¥1.611,67 | ¥1.611,67 | ¥1.531,67 | 176,10K |
| 2026-07-27 | ¥1.615,00 | +4,76 % | ¥1.548,33 | ¥1.615,00 | ¥1.548,33 | 155,70K |
| 2026-07-24 | ¥1.541,67 | +1,65 % | ¥1.538,33 | ¥1.556,67 | ¥1.511,67 | 98,10K |
| 2026-07-23 | ¥1.516,67 | +0,78 % | ¥1.505,00 | ¥1.533,33 | ¥1.495,00 | 86,70K |
| 2026-07-22 | ¥1.505,00 | +0,44 % | ¥1.506,67 | ¥1.543,33 | ¥1.488,33 | 126,60K |
| 2026-07-21 | ¥1.498,33 | +7,28 % | ¥1.436,67 | ¥1.506,67 | ¥1.413,33 | 168,90K |
| 2026-07-17 | ¥1.396,67 | -0,12 % | ¥1.398,33 | ¥1.415,00 | ¥1.381,67 | 102,00K |
| 2026-07-16 | ¥1.398,33 | -0,47 % | ¥1.403,33 | ¥1.415,00 | ¥1.393,33 | 67,80K |
| 2026-07-15 | ¥1.405,00 | +0,12 % | ¥1.403,33 | ¥1.416,67 | ¥1.398,33 | 78,60K |
| 2026-07-14 | ¥1.403,33 | +0,36 % | ¥1.398,33 | ¥1.416,67 | ¥1.398,33 | 75,60K |
| 2026-07-13 | ¥1.398,33 | -0,94 % | ¥1.425,00 | ¥1.435,00 | ¥1.393,33 | 106,50K |
| 2026-07-10 | ¥1.411,67 | -0,47 % | ¥1.420,00 | ¥1.431,67 | ¥1.400,00 | 103,50K |
| 2026-07-09 | ¥1.418,33 | +0,95 % | ¥1.418,33 | ¥1.431,67 | ¥1.413,33 | 99,60K |
| 2026-07-08 | ¥1.405,00 | -2,32 % | ¥1.428,33 | ¥1.431,67 | ¥1.403,33 | 161,10K |
| 2026-07-07 | ¥1.438,33 | -2,71 % | ¥1.478,33 | ¥1.491,67 | ¥1.431,67 | 151,20K |
| 2026-07-06 | ¥1.478,33 | +1,37 % | ¥1.478,33 | ¥1.490,00 | ¥1.461,67 | 118,80K |
| 2026-07-03 | ¥1.458,33 | -1,24 % | ¥1.465,00 | ¥1.465,00 | ¥1.423,33 | 192,90K |
| 2026-07-02 | ¥1.476,67 | +1,14 % | ¥1.476,67 | ¥1.521,67 | ¥1.465,00 | 379,50K |
| 2026-07-01 | ¥1.460,00 | +6,18 % | ¥1.363,33 | ¥1.478,33 | ¥1.363,33 | 315,90K |
| 2026-06-30 | ¥1.375,00 | +3,38 % | ¥1.353,33 | ¥1.458,33 | ¥1.326,67 | 767,40K |
| 2026-06-29 | ¥1.330,00 | +1,01 % | ¥1.316,67 | ¥1.338,33 | ¥1.316,67 | 95,10K |
| 2026-06-26 | ¥1.316,67 | 0,00 % | ¥1.316,67 | ¥1.320,00 | ¥1.301,67 | 133,50K |
| 2026-06-25 | ¥1.316,67 | +3,67 % | ¥1.283,33 | ¥1.328,33 | ¥1.283,33 | 100,50K |
| 2026-06-24 | ¥1.270,00 | -2,06 % | ¥1.288,33 | ¥1.296,67 | ¥1.268,33 | 97,50K |
| 2026-06-23 | ¥1.296,67 | -2,63 % | ¥1.308,33 | ¥1.331,67 | ¥1.290,00 | 126,30K |
| 2026-06-22 | ¥1.331,67 | +0,13 % | ¥1.333,33 | ¥1.346,67 | ¥1.320,00 | 120,60K |
| 2026-06-19 | ¥1.330,00 | +2,31 % | ¥1.313,33 | ¥1.340,00 | ¥1.303,33 | 173,10K |
| 2026-06-18 | ¥1.300,00 | +1,96 % | ¥1.298,33 | ¥1.316,67 | ¥1.285,00 | 110,70K |
| 2026-06-17 | ¥1.275,00 | +0,13 % | ¥1.273,33 | ¥1.303,33 | ¥1.270,00 | 89,70K |
| 2026-06-16 | ¥1.273,33 | 0,00 % | ¥1.266,67 | ¥1.278,33 | ¥1.250,00 | 123,30K |
| 2026-06-15 | ¥1.273,33 | +0,79 % | ¥1.275,00 | ¥1.290,00 | ¥1.271,67 | 72,90K |
| 2026-06-12 | ¥1.263,33 | +2,16 % | ¥1.250,00 | ¥1.273,33 | ¥1.243,33 | 124,80K |
| 2026-06-11 | ¥1.236,67 | -0,40 % | ¥1.235,00 | ¥1.243,33 | ¥1.215,00 | 84,30K |
| 2026-06-10 | ¥1.241,67 | +0,54 % | ¥1.243,33 | ¥1.258,33 | ¥1.236,67 | 100,80K |
| 2026-06-09 | ¥1.235,00 | +1,23 % | ¥1.243,33 | ¥1.253,33 | ¥1.235,00 | 103,20K |
| 2026-06-08 | ¥1.220,00 | 0,00 % | ¥1.183,33 | ¥1.220,00 | ¥1.180,00 | 221,40K |
| 2026-06-05 | ¥1.220,00 | +0,97 % | ¥1.210,00 | ¥1.243,33 | ¥1.210,00 | 138,90K |
| 2026-06-04 | ¥1.208,33 | -0,68 % | ¥1.213,33 | ¥1.218,33 | ¥1.205,00 | 96,90K |
| 2026-06-03 | ¥1.216,67 | -1,48 % | ¥1.233,33 | ¥1.233,33 | ¥1.201,67 | 123,30K |
| 2026-06-02 | ¥1.235,00 | +0,14 % | ¥1.216,67 | ¥1.245,00 | ¥1.190,00 | 186,90K |
| 2026-06-01 | ¥1.233,33 | -0,67 % | ¥1.250,00 | ¥1.250,00 | ¥1.210,00 | 128,70K |
| 2026-05-29 | ¥1.241,67 | +0,40 % | ¥1.250,00 | ¥1.261,67 | ¥1.231,67 | 132,90K |
| 2026-05-28 | ¥1.236,67 | +2,34 % | ¥1.201,67 | ¥1.240,00 | ¥1.196,67 | 112,50K |
| 2026-05-27 | ¥1.208,33 | 0,00 % | ¥1.205,00 | ¥1.211,67 | ¥1.196,67 | 111,00K |
| 2026-05-26 | ¥1.208,33 | -1,76 % | ¥1.216,67 | ¥1.225,00 | ¥1.205,00 | 123,60K |
| 2026-05-25 | ¥1.230,00 | -0,54 % | ¥1.236,67 | ¥1.256,67 | ¥1.210,00 | 84,60K |