Seika Corporation 8061
TSE · Japan · Vertriebsdienstleistungen
¥2.951,00-15,00 (-0,51 %)
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 | ¥2.951,00 | -0,51 % | ¥2.975,00 | ¥2.990,00 | ¥2.942,00 | 113,70K |
| 2026-10-01 | ¥2.966,00 | -2,27 % | ¥2.976,00 | ¥2.996,00 | ¥2.949,00 | 120,70K |
| 2026-09-30 | ¥3.035,00 | +0,66 % | ¥3.020,00 | ¥3.050,00 | ¥2.970,00 | 131,60K |
| 2026-09-29 | ¥3.015,00 | -1,79 % | ¥3.025,00 | ¥3.055,00 | ¥2.984,00 | 110,60K |
| 2026-09-28 | ¥3.070,00 | -0,49 % | ¥3.100,00 | ¥3.135,00 | ¥3.055,00 | 91,20K |
| 2026-09-25 | ¥3.085,00 | +0,65 % | ¥3.095,00 | ¥3.100,00 | ¥3.050,00 | 97,30K |
| 2026-09-24 | ¥3.065,00 | -0,33 % | ¥3.080,00 | ¥3.135,00 | ¥3.050,00 | 127,10K |
| 2026-09-18 | ¥3.075,00 | -0,65 % | ¥3.100,00 | ¥3.105,00 | ¥3.035,00 | 108,70K |
| 2026-09-17 | ¥3.095,00 | +3,69 % | ¥3.010,00 | ¥3.110,00 | ¥3.005,00 | 133,40K |
| 2026-09-16 | ¥2.985,00 | +0,47 % | ¥2.999,00 | ¥3.010,00 | ¥2.969,00 | 84,00K |
| 2026-09-15 | ¥2.971,00 | +0,99 % | ¥2.917,00 | ¥3.005,00 | ¥2.901,00 | 102,70K |
| 2026-09-14 | ¥2.942,00 | +1,34 % | ¥2.909,00 | ¥3.000,00 | ¥2.850,00 | 130,80K |
| 2026-09-11 | ¥2.903,00 | -1,49 % | ¥2.858,00 | ¥2.936,00 | ¥2.830,00 | 123,20K |
| 2026-09-10 | ¥2.947,00 | -1,14 % | ¥2.969,00 | ¥2.981,00 | ¥2.886,00 | 105,00K |
| 2026-09-09 | ¥2.981,00 | +1,22 % | ¥2.946,00 | ¥3.000,00 | ¥2.923,00 | 85,90K |
| 2026-09-08 | ¥2.945,00 | -5,00 % | ¥3.060,00 | ¥3.080,00 | ¥2.945,00 | 132,80K |
| 2026-09-07 | ¥3.100,00 | -1,12 % | ¥3.150,00 | ¥3.170,00 | ¥3.085,00 | 135,40K |
| 2026-09-04 | ¥3.135,00 | +2,28 % | ¥3.090,00 | ¥3.140,00 | ¥3.025,00 | 149,10K |
| 2026-09-03 | ¥3.065,00 | -3,01 % | ¥3.180,00 | ¥3.200,00 | ¥3.050,00 | 147,70K |
| 2026-09-02 | ¥3.160,00 | -3,95 % | ¥3.180,00 | ¥3.280,00 | ¥3.155,00 | 177,10K |
| 2026-09-01 | ¥3.290,00 | +3,13 % | ¥3.120,00 | ¥3.325,00 | ¥3.115,00 | 192,20K |
| 2026-08-31 | ¥3.190,00 | +2,24 % | ¥3.075,00 | ¥3.215,00 | ¥3.075,00 | 236,30K |
| 2026-08-28 | ¥3.120,00 | -0,79 % | ¥3.150,00 | ¥3.190,00 | ¥3.110,00 | 98,50K |
| 2026-08-27 | ¥3.145,00 | +0,80 % | ¥3.150,00 | ¥3.180,00 | ¥3.120,00 | 139,30K |
| 2026-08-26 | ¥3.120,00 | +2,13 % | ¥3.055,00 | ¥3.140,00 | ¥3.055,00 | 172,10K |
| 2026-08-25 | ¥3.055,00 | -0,16 % | ¥3.035,00 | ¥3.075,00 | ¥2.997,00 | 146,40K |
| 2026-08-24 | ¥3.060,00 | +3,38 % | ¥2.970,00 | ¥3.085,00 | ¥2.944,00 | 141,50K |
| 2026-08-21 | ¥2.960,00 | -1,30 % | ¥2.953,00 | ¥2.998,00 | ¥2.950,00 | 151,40K |
| 2026-08-20 | ¥2.999,00 | +3,41 % | ¥2.920,00 | ¥3.015,00 | ¥2.896,00 | 199,10K |
| 2026-08-19 | ¥2.900,00 | -5,54 % | ¥2.990,00 | ¥2.992,00 | ¥2.900,00 | 194,20K |
| 2026-08-18 | ¥3.070,00 | +0,99 % | ¥3.100,00 | ¥3.165,00 | ¥3.055,00 | 196,50K |
| 2026-08-17 | ¥3.040,00 | -1,46 % | ¥3.085,00 | ¥3.110,00 | ¥3.015,00 | 119,00K |
| 2026-08-14 | ¥3.085,00 | -0,32 % | ¥3.095,00 | ¥3.125,00 | ¥3.045,00 | 130,00K |
| 2026-08-13 | ¥3.095,00 | +0,65 % | ¥3.110,00 | ¥3.145,00 | ¥3.060,00 | 129,70K |
| 2026-08-12 | ¥3.075,00 | -3,45 % | ¥3.125,00 | ¥3.150,00 | ¥3.005,00 | 188,30K |
| 2026-08-10 | ¥3.185,00 | +5,64 % | ¥3.085,00 | ¥3.215,00 | ¥3.050,00 | 258,90K |
| 2026-08-07 | ¥3.015,00 | +1,65 % | ¥2.983,00 | ¥3.120,00 | ¥2.782,00 | 490,50K |
| 2026-08-06 | ¥2.966,00 | -1,13 % | ¥2.980,00 | ¥3.075,00 | ¥2.919,00 | 176,10K |
| 2026-08-05 | ¥3.000,00 | +5,41 % | ¥2.889,00 | ¥3.015,00 | ¥2.889,00 | 292,30K |
| 2026-08-04 | ¥2.846,00 | +6,04 % | ¥2.684,00 | ¥2.872,00 | ¥2.681,00 | 307,10K |
| 2026-08-03 | ¥2.684,00 | +2,05 % | ¥2.600,00 | ¥2.689,00 | ¥2.538,00 | 201,90K |
| 2026-07-31 | ¥2.630,00 | +5,50 % | ¥2.555,00 | ¥2.669,00 | ¥2.515,00 | 289,10K |
| 2026-07-30 | ¥2.493,00 | -0,20 % | ¥2.465,00 | ¥2.542,00 | ¥2.451,00 | 170,10K |
| 2026-07-29 | ¥2.498,00 | -1,96 % | ¥2.561,00 | ¥2.561,00 | ¥2.414,00 | 383,50K |
| 2026-07-28 | ¥2.548,00 | -3,74 % | ¥2.625,00 | ¥2.634,00 | ¥2.539,00 | 176,60K |
| 2026-07-27 | ¥2.647,00 | -1,16 % | ¥2.700,00 | ¥2.710,00 | ¥2.611,00 | 162,10K |
| 2026-07-24 | ¥2.678,00 | -1,36 % | ¥2.714,00 | ¥2.719,00 | ¥2.649,00 | 180,50K |
| 2026-07-23 | ¥2.715,00 | +3,19 % | ¥2.669,00 | ¥2.728,00 | ¥2.669,00 | 143,10K |
| 2026-07-22 | ¥2.631,00 | +1,11 % | ¥2.650,00 | ¥2.672,00 | ¥2.620,00 | 122,80K |
| 2026-07-21 | ¥2.602,00 | +2,68 % | ¥2.540,00 | ¥2.615,00 | ¥2.513,00 | 227,50K |
| 2026-07-17 | ¥2.534,00 | -4,38 % | ¥2.600,00 | ¥2.617,00 | ¥2.426,00 | 464,20K |
| 2026-07-16 | ¥2.650,00 | -1,27 % | ¥2.655,00 | ¥2.671,00 | ¥2.634,00 | 141,90K |
| 2026-07-15 | ¥2.684,00 | +2,05 % | ¥2.676,00 | ¥2.687,00 | ¥2.641,00 | 135,40K |
| 2026-07-14 | ¥2.630,00 | +0,27 % | ¥2.620,00 | ¥2.645,00 | ¥2.573,00 | 212,00K |
| 2026-07-13 | ¥2.623,00 | -2,20 % | ¥2.725,00 | ¥2.726,00 | ¥2.612,00 | 214,20K |
| 2026-07-10 | ¥2.682,00 | -0,74 % | ¥2.729,00 | ¥2.743,00 | ¥2.682,00 | 165,90K |
| 2026-07-09 | ¥2.702,00 | +0,19 % | ¥2.702,00 | ¥2.724,00 | ¥2.685,00 | 149,50K |
| 2026-07-08 | ¥2.697,00 | -2,49 % | ¥2.716,00 | ¥2.748,00 | ¥2.690,00 | 245,80K |
| 2026-07-07 | ¥2.766,00 | -2,47 % | ¥2.857,00 | ¥2.916,00 | ¥2.726,00 | 246,80K |
| 2026-07-06 | ¥2.836,00 | +1,32 % | ¥2.816,00 | ¥2.862,00 | ¥2.785,00 | 186,70K |
| 2026-07-03 | ¥2.799,00 | -0,21 % | ¥2.781,00 | ¥2.815,00 | ¥2.745,00 | 173,80K |
| 2026-07-02 | ¥2.805,00 | +2,07 % | ¥2.770,00 | ¥2.844,00 | ¥2.743,00 | 200,70K |
| 2026-07-01 | ¥2.748,00 | +0,70 % | ¥2.737,00 | ¥2.777,00 | ¥2.722,00 | 118,70K |
| 2026-06-30 | ¥2.729,00 | -1,41 % | ¥2.780,00 | ¥2.785,00 | ¥2.686,00 | 170,70K |
| 2026-06-29 | ¥2.768,00 | -0,04 % | ¥2.800,00 | ¥2.810,00 | ¥2.723,00 | 148,30K |
| 2026-06-26 | ¥2.769,00 | +0,51 % | ¥2.750,00 | ¥2.808,00 | ¥2.726,00 | 140,30K |
| 2026-06-25 | ¥2.755,00 | +0,07 % | ¥2.803,00 | ¥2.804,00 | ¥2.747,00 | 169,00K |
| 2026-06-24 | ¥2.753,00 | -0,76 % | ¥2.753,00 | ¥2.786,00 | ¥2.712,00 | 246,80K |
| 2026-06-23 | ¥2.774,00 | -5,77 % | ¥2.945,00 | ¥2.963,00 | ¥2.774,00 | 193,30K |
| 2026-06-22 | ¥2.944,00 | +0,48 % | ¥2.887,00 | ¥2.945,00 | ¥2.882,00 | 187,60K |
| 2026-06-19 | ¥2.930,00 | -2,66 % | ¥3.045,00 | ¥3.060,00 | ¥2.930,00 | 185,40K |
| 2026-06-18 | ¥3.010,00 | +1,45 % | ¥2.967,00 | ¥3.055,00 | ¥2.960,00 | 156,50K |
| 2026-06-17 | ¥2.967,00 | +2,03 % | ¥2.881,00 | ¥3.015,00 | ¥2.881,00 | 153,70K |
| 2026-06-16 | ¥2.908,00 | -1,46 % | ¥2.940,00 | ¥2.942,00 | ¥2.895,00 | 132,30K |
| 2026-06-15 | ¥2.951,00 | +2,68 % | ¥2.947,00 | ¥2.989,00 | ¥2.943,00 | 168,80K |
| 2026-06-12 | ¥2.874,00 | +1,99 % | ¥2.868,00 | ¥2.933,00 | ¥2.842,00 | 181,90K |
| 2026-06-11 | ¥2.818,00 | -0,11 % | ¥2.737,00 | ¥2.825,00 | ¥2.701,00 | 219,70K |
| 2026-06-10 | ¥2.821,00 | -1,40 % | ¥2.860,00 | ¥2.895,00 | ¥2.804,00 | 175,80K |
| 2026-06-09 | ¥2.861,00 | -1,65 % | ¥2.910,00 | ¥2.926,00 | ¥2.851,00 | 286,70K |
| 2026-06-08 | ¥2.909,00 | -6,16 % | ¥2.880,00 | ¥2.913,00 | ¥2.832,00 | 353,60K |
| 2026-06-05 | ¥3.100,00 | +5,66 % | ¥2.984,00 | ¥3.145,00 | ¥2.984,00 | 274,00K |
| 2026-06-04 | ¥2.934,00 | -4,43 % | ¥3.025,00 | ¥3.050,00 | ¥2.933,00 | 188,60K |
| 2026-06-03 | ¥3.070,00 | -0,49 % | ¥3.085,00 | ¥3.125,00 | ¥3.055,00 | 160,30K |
| 2026-06-02 | ¥3.085,00 | -2,99 % | ¥3.150,00 | ¥3.160,00 | ¥3.035,00 | 254,60K |
| 2026-06-01 | ¥3.180,00 | -1,40 % | ¥3.200,00 | ¥3.240,00 | ¥3.140,00 | 160,80K |
| 2026-05-29 | ¥3.225,00 | -1,53 % | ¥3.300,00 | ¥3.325,00 | ¥3.225,00 | 242,40K |
| 2026-05-28 | ¥3.275,00 | -2,82 % | ¥3.395,00 | ¥3.395,00 | ¥3.225,00 | 194,20K |
| 2026-05-27 | ¥3.370,00 | -2,74 % | ¥3.530,00 | ¥3.535,00 | ¥3.370,00 | 192,10K |
| 2026-05-26 | ¥3.465,00 | +2,97 % | ¥3.320,00 | ¥3.635,00 | ¥3.290,00 | 345,00K |
| 2026-05-25 | ¥3.365,00 | +6,32 % | ¥3.235,00 | ¥3.365,00 | ¥3.235,00 | 213,00K |