Sumitomo Corporation 8053
TSE · Japan · Vertriebsdienstleistungen
¥1.751,50-18,50 (-1,05 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1.770,00 | +2,05 % | ¥1.742,00 | ¥1.783,00 | ¥1.735,50 | 11,25M |
| 2026-09-29 | ¥1.734,50 | -2,99 % | ¥1.764,00 | ¥1.770,00 | ¥1.720,50 | 10,65M |
| 2026-09-28 | ¥1.788,00 | -0,56 % | ¥1.797,00 | ¥1.819,50 | ¥1.778,00 | 11,88M |
| 2026-09-25 | ¥1.798,00 | +1,67 % | ¥1.785,00 | ¥1.798,00 | ¥1.771,00 |
| 9,08M |
| 2026-09-24 | ¥1.768,50 | -1,53 % | ¥1.786,00 | ¥1.798,50 | ¥1.766,00 | 11,29M |
| 2026-09-18 | ¥1.796,00 | -2,63 % | ¥1.839,50 | ¥1.839,50 | ¥1.796,00 | 19,45M |
| 2026-09-17 | ¥1.844,50 | +3,28 % | ¥1.810,00 | ¥1.848,00 | ¥1.805,00 | 9,54M |
| 2026-09-16 | ¥1.786,00 | +0,90 % | ¥1.803,00 | ¥1.809,00 | ¥1.775,00 | 6,26M |
| 2026-09-15 | ¥1.770,00 | -2,24 % | ¥1.803,50 | ¥1.808,50 | ¥1.762,50 | 8,41M |
| 2026-09-14 | ¥1.810,50 | -0,63 % | ¥1.830,00 | ¥1.837,50 | ¥1.805,00 | 6,83M |
| 2026-09-11 | ¥1.822,00 | +0,55 % | ¥1.770,00 | ¥1.829,00 | ¥1.768,00 | 13,12M |
| 2026-09-10 | ¥1.812,00 | -1,52 % | ¥1.807,50 | ¥1.828,50 | ¥1.795,00 | 9,43M |
| 2026-09-09 | ¥1.840,00 | +0,08 % | ¥1.834,00 | ¥1.865,00 | ¥1.823,50 | 9,90M |
| 2026-09-08 | ¥1.838,50 | -1,76 % | ¥1.854,50 | ¥1.891,00 | ¥1.838,50 | 11,09M |
| 2026-09-07 | ¥1.871,50 | +2,83 % | ¥1.834,00 | ¥1.883,00 | ¥1.830,00 | 9,83M |
| 2026-09-04 | ¥1.820,00 | -1,19 % | ¥1.857,00 | ¥1.859,00 | ¥1.796,50 | 14,98M |
| 2026-09-03 | ¥1.842,00 | +3,02 % | ¥1.816,00 | ¥1.870,50 | ¥1.812,00 | 14,98M |
| 2026-09-02 | ¥1.788,00 | -3,33 % | ¥1.775,50 | ¥1.823,00 | ¥1.775,00 | 13,37M |
| 2026-09-01 | ¥1.849,50 | +3,24 % | ¥1.771,00 | ¥1.856,00 | ¥1.769,50 | 10,39M |
| 2026-08-31 | ¥1.791,50 | +0,90 % | ¥1.762,00 | ¥1.798,50 | ¥1.755,50 | 14,52M |
| 2026-08-28 | ¥1.775,50 | +1,46 % | ¥1.740,00 | ¥1.785,50 | ¥1.738,50 | 8,91M |
| 2026-08-27 | ¥1.750,00 | -0,68 % | ¥1.748,50 | ¥1.764,00 | ¥1.734,50 | 7,86M |
| 2026-08-26 | ¥1.762,00 | -0,40 % | ¥1.760,00 | ¥1.774,50 | ¥1.744,50 | 6,25M |
| 2026-08-25 | ¥1.769,00 | -0,11 % | ¥1.772,00 | ¥1.780,50 | ¥1.757,00 | 5,74M |
| 2026-08-24 | ¥1.771,00 | +3,63 % | ¥1.728,00 | ¥1.772,00 | ¥1.722,00 | 10,22M |
| 2026-08-21 | ¥1.709,00 | +0,44 % | ¥1.688,00 | ¥1.724,50 | ¥1.688,00 | 7,69M |
| 2026-08-20 | ¥1.701,50 | +1,40 % | ¥1.691,50 | ¥1.720,00 | ¥1.683,50 | 8,42M |
| 2026-08-19 | ¥1.678,00 | -4,52 % | ¥1.723,50 | ¥1.738,00 | ¥1.668,00 | 13,81M |
| 2026-08-18 | ¥1.757,50 | +0,43 % | ¥1.751,50 | ¥1.768,00 | ¥1.742,00 | 7,13M |
| 2026-08-17 | ¥1.750,00 | -2,29 % | ¥1.792,50 | ¥1.795,00 | ¥1.742,50 | 6,69M |
| 2026-08-14 | ¥1.791,00 | +0,65 % | ¥1.797,00 | ¥1.814,00 | ¥1.768,00 | 8,34M |
| 2026-08-13 | ¥1.779,50 | -0,11 % | ¥1.781,50 | ¥1.798,00 | ¥1.765,50 | 8,66M |
| 2026-08-12 | ¥1.781,50 | -0,22 % | ¥1.810,50 | ¥1.824,00 | ¥1.752,00 | 10,36M |
| 2026-08-10 | ¥1.785,50 | -0,14 % | ¥1.796,50 | ¥1.806,50 | ¥1.758,50 | 9,91M |
| 2026-08-07 | ¥1.788,00 | +2,26 % | ¥1.756,50 | ¥1.793,50 | ¥1.754,00 | 10,71M |
| 2026-08-06 | ¥1.748,50 | +1,63 % | ¥1.713,00 | ¥1.768,00 | ¥1.707,00 | 10,10M |
| 2026-08-05 | ¥1.720,50 | +3,49 % | ¥1.660,00 | ¥1.720,50 | ¥1.657,50 | 11,47M |
| 2026-08-04 | ¥1.662,50 | +0,12 % | ¥1.642,00 | ¥1.683,00 | ¥1.637,50 | 12,88M |
| 2026-08-03 | ¥1.660,50 | -0,57 % | ¥1.640,00 | ¥1.669,00 | ¥1.603,50 | 16,93M |
| 2026-07-31 | ¥1.670,00 | +4,90 % | ¥1.625,00 | ¥1.697,50 | ¥1.539,50 | 32,73M |
| 2026-07-30 | ¥1.592,00 | -0,44 % | ¥1.594,50 | ¥1.607,00 | ¥1.579,00 | 11,19M |
| 2026-07-29 | ¥1.599,00 | +0,47 % | ¥1.604,50 | ¥1.611,00 | ¥1.574,00 | 13,47M |
| 2026-07-28 | ¥1.591,50 | -1,24 % | ¥1.602,00 | ¥1.607,00 | ¥1.566,00 | 12,69M |
| 2026-07-27 | ¥1.611,50 | +0,47 % | ¥1.615,00 | ¥1.626,50 | ¥1.598,50 | 7,77M |
| 2026-07-24 | ¥1.604,00 | -1,53 % | ¥1.613,50 | ¥1.623,00 | ¥1.592,00 | 8,79M |
| 2026-07-23 | ¥1.629,00 | +1,56 % | ¥1.618,00 | ¥1.634,50 | ¥1.608,50 | 8,90M |
| 2026-07-22 | ¥1.604,00 | +1,94 % | ¥1.594,00 | ¥1.623,00 | ¥1.580,50 | 10,38M |
| 2026-07-21 | ¥1.573,50 | +3,93 % | ¥1.533,50 | ¥1.575,50 | ¥1.522,50 | 10,00M |
| 2026-07-17 | ¥1.514,00 | -4,36 % | ¥1.565,00 | ¥1.573,50 | ¥1.489,00 | 15,19M |
| 2026-07-16 | ¥1.583,00 | -0,44 % | ¥1.572,00 | ¥1.601,00 | ¥1.562,50 | 8,52M |
| 2026-07-15 | ¥1.590,00 | +1,73 % | ¥1.588,50 | ¥1.596,50 | ¥1.575,50 | 9,47M |
| 2026-07-14 | ¥1.563,00 | +0,48 % | ¥1.566,00 | ¥1.576,50 | ¥1.553,50 | 11,50M |
| 2026-07-13 | ¥1.555,50 | 0,00 % | ¥1.567,00 | ¥1.583,00 | ¥1.548,50 | 11,10M |
| 2026-07-10 | ¥1.555,50 | -0,64 % | ¥1.565,50 | ¥1.569,00 | ¥1.547,00 | 11,20M |
| 2026-07-09 | ¥1.565,50 | +0,06 % | ¥1.563,00 | ¥1.572,00 | ¥1.551,00 | 7,67M |
| 2026-07-08 | ¥1.564,50 | -2,80 % | ¥1.608,50 | ¥1.610,50 | ¥1.564,50 | 13,97M |
| 2026-07-07 | ¥1.609,50 | +1,16 % | ¥1.601,00 | ¥1.650,50 | ¥1.600,00 | 14,75M |
| 2026-07-06 | ¥1.591,00 | +1,02 % | ¥1.585,50 | ¥1.614,00 | ¥1.578,50 | 8,01M |
| 2026-07-03 | ¥1.575,00 | -0,57 % | ¥1.595,00 | ¥1.619,50 | ¥1.570,00 | 9,40M |
| 2026-07-02 | ¥1.584,00 | +1,18 % | ¥1.591,00 | ¥1.626,50 | ¥1.575,00 | 14,84M |
| 2026-07-01 | ¥1.565,50 | +1,07 % | ¥1.572,00 | ¥1.578,00 | ¥1.535,00 | 9,86M |
| 2026-06-30 | ¥1.549,00 | +1,08 % | ¥1.559,50 | ¥1.578,00 | ¥1.540,50 | 13,06M |
| 2026-06-29 | ¥1.532,50 | -1,14 % | ¥1.555,00 | ¥1.577,50 | ¥1.532,50 | 18,27M |
| 2026-06-26 | ¥1.550,25 | +1,16 % | ¥1.532,75 | ¥1.555,50 | ¥1.526,00 | 11,01M |
| 2026-06-25 | ¥1.532,50 | -2,23 % | ¥1.592,50 | ¥1.592,50 | ¥1.532,50 | 13,43M |
| 2026-06-24 | ¥1.567,50 | -1,72 % | ¥1.593,00 | ¥1.594,50 | ¥1.552,00 | 11,22M |
| 2026-06-23 | ¥1.595,00 | -1,68 % | ¥1.628,50 | ¥1.634,25 | ¥1.595,00 | 12,02M |
| 2026-06-22 | ¥1.622,25 | +0,84 % | ¥1.600,00 | ¥1.623,00 | ¥1.590,00 | 6,79M |
| 2026-06-19 | ¥1.608,75 | -1,11 % | ¥1.625,50 | ¥1.642,00 | ¥1.583,00 | 22,50M |
| 2026-06-18 | ¥1.626,75 | -0,61 % | ¥1.626,50 | ¥1.654,00 | ¥1.623,25 | 8,22M |
| 2026-06-17 | ¥1.636,75 | +0,28 % | ¥1.650,25 | ¥1.661,25 | ¥1.619,50 | 9,11M |
| 2026-06-16 | ¥1.632,25 | -0,58 % | ¥1.632,50 | ¥1.641,25 | ¥1.617,50 | 9,65M |
| 2026-06-15 | ¥1.641,75 | +4,92 % | ¥1.600,00 | ¥1.660,00 | ¥1.597,00 | 13,27M |
| 2026-06-12 | ¥1.564,75 | +1,18 % | ¥1.571,50 | ¥1.581,25 | ¥1.550,00 | 18,28M |
| 2026-06-11 | ¥1.546,50 | -2,40 % | ¥1.559,50 | ¥1.566,00 | ¥1.529,75 | 18,83M |
| 2026-06-10 | ¥1.584,50 | -3,46 % | ¥1.636,25 | ¥1.641,50 | ¥1.579,75 | 17,46M |
| 2026-06-09 | ¥1.641,25 | -0,79 % | ¥1.674,50 | ¥1.676,25 | ¥1.631,50 | 13,51M |
| 2026-06-08 | ¥1.654,25 | -3,29 % | ¥1.685,50 | ¥1.695,00 | ¥1.634,75 | 13,16M |
| 2026-06-05 | ¥1.710,50 | +0,99 % | ¥1.694,00 | ¥1.721,50 | ¥1.693,75 | 7,68M |
| 2026-06-04 | ¥1.693,75 | -0,98 % | ¥1.695,50 | ¥1.711,75 | ¥1.679,00 | 10,21M |
| 2026-06-03 | ¥1.710,50 | +0,32 % | ¥1.730,00 | ¥1.740,50 | ¥1.710,50 | 10,54M |
| 2026-06-02 | ¥1.705,00 | -2,32 % | ¥1.705,25 | ¥1.724,50 | ¥1.686,50 | 12,49M |
| 2026-06-01 | ¥1.745,50 | -1,65 % | ¥1.777,50 | ¥1.782,00 | ¥1.728,50 | 14,54M |
| 2026-05-29 | ¥1.774,75 | -0,08 % | ¥1.776,00 | ¥1.812,75 | ¥1.774,75 | 43,18M |
| 2026-05-28 | ¥1.776,25 | -1,18 % | ¥1.761,25 | ¥1.785,50 | ¥1.749,25 | 18,46M |
| 2026-05-27 | ¥1.797,50 | -2,31 % | ¥1.832,50 | ¥1.837,50 | ¥1.794,75 | 12,14M |
| 2026-05-26 | ¥1.840,00 | -0,01 % | ¥1.825,00 | ¥1.862,00 | ¥1.811,25 | 11,04M |
| 2026-05-25 | ¥1.840,25 | +3,23 % | ¥1.782,75 | ¥1.840,25 | ¥1.774,50 | 10,23M |
| 2026-05-22 | ¥1.782,75 | +0,15 % | ¥1.767,75 | ¥1.792,00 | ¥1.758,00 | 8,16M |
| 2026-05-21 | ¥1.780,00 | +1,55 % | ¥1.785,50 | ¥1.796,75 | ¥1.752,50 | 7,81M |