SEIKO GROUP CORPORATION 8050
TSE · Japan · Langlebige Konsumgüter
¥10.560,00+720,00 (+7,32 %)
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 | ¥10.560,00 | +7,32 % | ¥9.770,00 | ¥10.640,00 | ¥9.700,00 | 578,80K |
| 2026-09-30 | ¥9.840,00 | -0,81 % | ¥9.950,00 | ¥10.070,00 | ¥9.840,00 | 523,30K |
| 2026-09-29 | ¥9.920,00 | -0,70 % | ¥10.050,00 | ¥10.130,00 | ¥9.800,00 | 340,50K |
| 2026-09-28 | ¥9.990,00 | -4,03 % | ¥10.430,00 | ¥10.520,00 | ¥9.990,00 |
| 478,10K |
| 2026-09-25 | ¥10.410,00 | +2,06 % | ¥10.250,00 | ¥10.570,00 | ¥10.070,00 | 414,20K |
| 2026-09-24 | ¥10.200,00 | +3,87 % | ¥10.250,00 | ¥10.250,00 | ¥9.950,00 | 559,30K |
| 2026-09-18 | ¥9.820,00 | +1,55 % | ¥9.810,00 | ¥9.920,00 | ¥9.520,00 | 1,30M |
| 2026-09-17 | ¥9.670,00 | +1,58 % | ¥9.710,00 | ¥9.990,00 | ¥9.630,00 | 518,30K |
| 2026-09-16 | ¥9.520,00 | -0,52 % | ¥9.360,00 | ¥9.590,00 | ¥9.230,00 | 372,60K |
| 2026-09-15 | ¥9.570,00 | +3,46 % | ¥9.240,00 | ¥9.720,00 | ¥9.220,00 | 740,60K |
| 2026-09-14 | ¥9.250,00 | +3,70 % | ¥8.750,00 | ¥9.410,00 | ¥8.680,00 | 523,80K |
| 2026-09-11 | ¥8.920,00 | -4,60 % | ¥9.050,00 | ¥9.190,00 | ¥8.850,00 | 852,90K |
| 2026-09-10 | ¥9.350,00 | -0,95 % | ¥9.340,00 | ¥9.470,00 | ¥8.980,00 | 691,20K |
| 2026-09-09 | ¥9.440,00 | +1,72 % | ¥9.310,00 | ¥9.580,00 | ¥9.140,00 | 772,70K |
| 2026-09-08 | ¥9.280,00 | -15,48 % | ¥10.680,00 | ¥10.850,00 | ¥9.230,00 | 951,70K |
| 2026-09-07 | ¥10.980,00 | +8,28 % | ¥10.200,00 | ¥11.010,00 | ¥10.140,00 | 475,40K |
| 2026-09-04 | ¥10.140,00 | -2,03 % | ¥10.490,00 | ¥10.490,00 | ¥10.050,00 | 362,20K |
| 2026-09-03 | ¥10.350,00 | -3,09 % | ¥10.740,00 | ¥10.740,00 | ¥10.200,00 | 388,60K |
| 2026-09-02 | ¥10.680,00 | -7,53 % | ¥11.300,00 | ¥11.570,00 | ¥10.680,00 | 503,80K |
| 2026-09-01 | ¥11.550,00 | -2,20 % | ¥11.730,00 | ¥11.920,00 | ¥11.450,00 | 450,30K |
| 2026-08-31 | ¥11.810,00 | +4,14 % | ¥11.300,00 | ¥11.880,00 | ¥11.280,00 | 409,60K |
| 2026-08-28 | ¥11.340,00 | +1,70 % | ¥11.380,00 | ¥11.640,00 | ¥11.240,00 | 646,10K |
| 2026-08-27 | ¥11.150,00 | -0,71 % | ¥11.280,00 | ¥11.320,00 | ¥10.870,00 | 462,50K |
| 2026-08-26 | ¥11.230,00 | +3,03 % | ¥11.100,00 | ¥11.520,00 | ¥11.020,00 | 591,70K |
| 2026-08-25 | ¥10.900,00 | +3,81 % | ¥10.890,00 | ¥10.970,00 | ¥10.640,00 | 373,00K |
| 2026-08-24 | ¥10.500,00 | -0,28 % | ¥10.650,00 | ¥10.780,00 | ¥10.450,00 | 344,00K |
| 2026-08-21 | ¥10.530,00 | -4,88 % | ¥11.030,00 | ¥11.060,00 | ¥10.250,00 | 581,30K |
| 2026-08-20 | ¥11.070,00 | -1,16 % | ¥11.170,00 | ¥11.670,00 | ¥11.030,00 | 488,80K |
| 2026-08-19 | ¥11.200,00 | +4,09 % | ¥10.650,00 | ¥11.440,00 | ¥10.620,00 | 870,70K |
| 2026-08-18 | ¥10.760,00 | -3,76 % | ¥11.160,00 | ¥11.230,00 | ¥10.640,00 | 353,90K |
| 2026-08-17 | ¥11.180,00 | -0,27 % | ¥11.230,00 | ¥11.320,00 | ¥10.830,00 | 415,30K |
| 2026-08-14 | ¥11.210,00 | +0,18 % | ¥11.190,00 | ¥11.490,00 | ¥10.950,00 | 425,00K |
| 2026-08-13 | ¥11.190,00 | -0,44 % | ¥11.400,00 | ¥11.500,00 | ¥11.030,00 | 512,30K |
| 2026-08-12 | ¥11.240,00 | +5,34 % | ¥11.410,00 | ¥11.770,00 | ¥11.130,00 | 1,06M |
| 2026-08-10 | ¥10.670,00 | +16,36 % | ¥9.120,00 | ¥10.670,00 | ¥9.110,00 | 1,09M |
| 2026-08-07 | ¥9.170,00 | -1,40 % | ¥9.310,00 | ¥9.410,00 | ¥8.790,00 | 446,80K |
| 2026-08-06 | ¥9.300,00 | -1,27 % | ¥9.340,00 | ¥9.460,00 | ¥9.060,00 | 463,10K |
| 2026-08-05 | ¥9.420,00 | +5,84 % | ¥8.950,00 | ¥9.580,00 | ¥8.950,00 | 674,40K |
| 2026-08-04 | ¥8.900,00 | +4,46 % | ¥8.570,00 | ¥8.930,00 | ¥8.510,00 | 490,50K |
| 2026-08-03 | ¥8.520,00 | +7,30 % | ¥7.990,00 | ¥8.670,00 | ¥7.990,00 | 651,40K |
| 2026-07-31 | ¥7.940,00 | +9,37 % | ¥7.720,00 | ¥8.030,00 | ¥7.470,00 | 477,20K |
| 2026-07-30 | ¥7.260,00 | +5,07 % | ¥7.010,00 | ¥7.320,00 | ¥6.930,00 | 343,60K |
| 2026-07-29 | ¥6.910,00 | -7,25 % | ¥7.450,00 | ¥7.470,00 | ¥6.740,00 | 611,20K |
| 2026-07-28 | ¥7.450,00 | -3,99 % | ¥7.510,00 | ¥7.550,00 | ¥7.330,00 | 266,30K |
| 2026-07-27 | ¥7.760,00 | +6,01 % | ¥7.430,00 | ¥7.760,00 | ¥7.360,00 | 239,80K |
| 2026-07-24 | ¥7.320,00 | -3,17 % | ¥7.420,00 | ¥7.490,00 | ¥7.170,00 | 242,30K |
| 2026-07-23 | ¥7.560,00 | -2,58 % | ¥7.860,00 | ¥7.970,00 | ¥7.530,00 | 224,10K |
| 2026-07-22 | ¥7.760,00 | +1,17 % | ¥7.780,00 | ¥7.860,00 | ¥7.710,00 | 344,90K |
| 2026-07-21 | ¥7.670,00 | +3,37 % | ¥7.550,00 | ¥7.740,00 | ¥7.320,00 | 323,90K |
| 2026-07-17 | ¥7.420,00 | -4,13 % | ¥7.800,00 | ¥7.930,00 | ¥7.150,00 | 472,70K |
| 2026-07-16 | ¥7.740,00 | +0,26 % | ¥7.570,00 | ¥7.840,00 | ¥7.450,00 | 239,20K |
| 2026-07-15 | ¥7.720,00 | +4,61 % | ¥7.380,00 | ¥7.770,00 | ¥7.310,00 | 204,00K |
| 2026-07-14 | ¥7.380,00 | +1,51 % | ¥7.260,00 | ¥7.390,00 | ¥7.120,00 | 165,20K |
| 2026-07-13 | ¥7.270,00 | -3,20 % | ¥7.450,00 | ¥7.600,00 | ¥7.210,00 | 182,10K |
| 2026-07-10 | ¥7.510,00 | +1,35 % | ¥7.410,00 | ¥7.690,00 | ¥7.410,00 | 217,40K |
| 2026-07-09 | ¥7.410,00 | +0,54 % | ¥7.400,00 | ¥7.510,00 | ¥7.320,00 | 236,40K |
| 2026-07-08 | ¥7.370,00 | +1,38 % | ¥7.120,00 | ¥7.490,00 | ¥7.060,00 | 370,20K |
| 2026-07-07 | ¥7.270,00 | -7,39 % | ¥7.920,00 | ¥8.030,00 | ¥7.190,00 | 562,70K |
| 2026-07-06 | ¥7.850,00 | -2,61 % | ¥7.980,00 | ¥8.140,00 | ¥7.820,00 | 358,00K |
| 2026-07-03 | ¥8.060,00 | +2,81 % | ¥7.830,00 | ¥8.080,00 | ¥7.760,00 | 196,20K |
| 2026-07-02 | ¥7.840,00 | -2,61 % | ¥8.110,00 | ¥8.170,00 | ¥7.780,00 | 286,40K |
| 2026-07-01 | ¥8.050,00 | -0,12 % | ¥8.140,00 | ¥8.300,00 | ¥7.850,00 | 288,60K |
| 2026-06-30 | ¥8.060,00 | -0,74 % | ¥8.270,00 | ¥8.360,00 | ¥8.000,00 | 280,90K |
| 2026-06-29 | ¥8.120,00 | +3,31 % | ¥7.880,00 | ¥8.160,00 | ¥7.760,00 | 311,40K |
| 2026-06-26 | ¥7.860,00 | -3,44 % | ¥7.930,00 | ¥8.020,00 | ¥7.720,00 | 371,60K |
| 2026-06-25 | ¥8.140,00 | +7,11 % | ¥7.750,00 | ¥8.180,00 | ¥7.710,00 | 262,70K |
| 2026-06-24 | ¥7.600,00 | +1,47 % | ¥7.350,00 | ¥7.650,00 | ¥7.310,00 | 149,50K |
| 2026-06-23 | ¥7.490,00 | -3,85 % | ¥7.850,00 | ¥7.910,00 | ¥7.490,00 | 232,60K |
| 2026-06-22 | ¥7.790,00 | +3,32 % | ¥7.600,00 | ¥7.870,00 | ¥7.580,00 | 287,60K |
| 2026-06-19 | ¥7.540,00 | -0,40 % | ¥7.530,00 | ¥7.700,00 | ¥7.370,00 | 517,10K |
| 2026-06-18 | ¥7.570,00 | -2,70 % | ¥7.500,00 | ¥7.690,00 | ¥7.490,00 | 342,20K |
| 2026-06-17 | ¥7.780,00 | +7,31 % | ¥7.280,00 | ¥7.800,00 | ¥7.230,00 | 414,50K |
| 2026-06-16 | ¥7.250,00 | -1,76 % | ¥7.380,00 | ¥7.550,00 | ¥7.140,00 | 375,80K |
| 2026-06-15 | ¥7.380,00 | +5,43 % | ¥7.380,00 | ¥7.450,00 | ¥7.240,00 | 292,90K |
| 2026-06-12 | ¥7.000,00 | +2,64 % | ¥7.020,00 | ¥7.150,00 | ¥6.910,00 | 258,20K |
| 2026-06-11 | ¥6.820,00 | +1,64 % | ¥6.640,00 | ¥6.890,00 | ¥6.560,00 | 289,00K |
| 2026-06-10 | ¥6.710,00 | -3,45 % | ¥6.770,00 | ¥6.850,00 | ¥6.540,00 | 369,10K |
| 2026-06-09 | ¥6.950,00 | +2,66 % | ¥6.940,00 | ¥6.960,00 | ¥6.790,00 | 211,60K |
| 2026-06-08 | ¥6.770,00 | +0,30 % | ¥6.500,00 | ¥6.900,00 | ¥6.500,00 | 366,80K |
| 2026-06-05 | ¥6.750,00 | -3,57 % | ¥6.970,00 | ¥7.000,00 | ¥6.710,00 | 236,80K |
| 2026-06-04 | ¥7.000,00 | -2,51 % | ¥7.130,00 | ¥7.150,00 | ¥6.760,00 | 267,90K |
| 2026-06-03 | ¥7.180,00 | -0,83 % | ¥7.190,00 | ¥7.410,00 | ¥7.100,00 | 308,70K |
| 2026-06-02 | ¥7.240,00 | -2,43 % | ¥7.450,00 | ¥7.470,00 | ¥7.020,00 | 406,10K |
| 2026-06-01 | ¥7.420,00 | +4,95 % | ¥7.000,00 | ¥7.550,00 | ¥6.890,00 | 436,10K |
| 2026-05-29 | ¥7.070,00 | +2,32 % | ¥7.110,00 | ¥7.300,00 | ¥7.040,00 | 482,30K |
| 2026-05-28 | ¥6.910,00 | +3,44 % | ¥6.700,00 | ¥6.940,00 | ¥6.460,00 | 289,90K |
| 2026-05-27 | ¥6.680,00 | +0,30 % | ¥6.660,00 | ¥6.700,00 | ¥6.550,00 | 184,00K |
| 2026-05-26 | ¥6.660,00 | -1,19 % | ¥6.740,00 | ¥6.740,00 | ¥6.490,00 | 190,10K |
| 2026-05-25 | ¥6.740,00 | +7,15 % | ¥6.490,00 | ¥6.950,00 | ¥6.490,00 | 351,40K |
| 2026-05-22 | ¥6.290,00 | +3,28 % | ¥6.190,00 | ¥6.320,00 | ¥6.150,00 | 154,10K |