SATO SHO-JI CORPORATION 8065
TSE · Japan · Vertriebsdienstleistungen
¥2.935,00-39,00 (-1,31 %)
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 | ¥2.935,00 | -1,31 % | ¥2.945,00 | ¥2.984,00 | ¥2.902,00 | 90,60K |
| 2026-10-01 | ¥2.974,00 | +0,81 % | ¥2.963,00 | ¥2.974,00 | ¥2.925,00 | 93,20K |
| 2026-09-30 | ¥2.950,00 | 0,00 % | ¥2.961,00 | ¥2.961,00 | ¥2.901,00 | 124,20K |
| 2026-09-29 | ¥2.950,00 | -3,59 % | ¥3.010,00 | ¥3.010,00 | ¥2.932,00 | 102,50K |
| 2026-09-28 | ¥3.060,00 | -2,24 % | ¥3.125,00 | ¥3.125,00 | ¥3.060,00 | 110,60K |
| 2026-09-25 | ¥3.130,00 | +0,97 % | ¥3.100,00 | ¥3.150,00 | ¥3.100,00 | 55,40K |
| 2026-09-24 | ¥3.100,00 | +0,32 % | ¥3.130,00 | ¥3.140,00 | ¥3.090,00 | 108,80K |
| 2026-09-18 | ¥3.090,00 | +0,98 % | ¥3.100,00 | ¥3.105,00 | ¥3.035,00 | 173,70K |
| 2026-09-17 | ¥3.060,00 | +0,16 % | ¥3.065,00 | ¥3.130,00 | ¥3.045,00 | 104,80K |
| 2026-09-16 | ¥3.055,00 | +1,33 % | ¥3.050,00 | ¥3.095,00 | ¥3.015,00 | 179,10K |
| 2026-09-15 | ¥3.015,00 | -0,17 % | ¥3.020,00 | ¥3.090,00 | ¥2.983,00 | 213,80K |
| 2026-09-14 | ¥3.020,00 | -3,82 % | ¥3.115,00 | ¥3.150,00 | ¥2.967,00 | 447,00K |
| 2026-09-11 | ¥3.140,00 | -8,32 % | ¥3.325,00 | ¥3.340,00 | ¥3.100,00 | 574,40K |
| 2026-09-10 | ¥3.425,00 | +3,32 % | ¥3.300,00 | ¥3.455,00 | ¥3.255,00 | 95,50K |
| 2026-09-09 | ¥3.315,00 | 0,00 % | ¥3.360,00 | ¥3.495,00 | ¥3.295,00 | 326,80K |
| 2026-09-08 | ¥3.315,00 | -6,09 % | ¥3.520,00 | ¥3.530,00 | ¥3.285,00 | 193,60K |
| 2026-09-07 | ¥3.530,00 | -0,84 % | ¥3.575,00 | ¥3.610,00 | ¥3.465,00 | 119,40K |
| 2026-09-04 | ¥3.560,00 | -2,06 % | ¥3.610,00 | ¥3.610,00 | ¥3.525,00 | 52,00K |
| 2026-09-03 | ¥3.635,00 | +0,41 % | ¥3.625,00 | ¥3.670,00 | ¥3.580,00 | 37,70K |
| 2026-09-02 | ¥3.620,00 | -2,69 % | ¥3.655,00 | ¥3.685,00 | ¥3.600,00 | 72,90K |
| 2026-09-01 | ¥3.720,00 | +1,09 % | ¥3.665,00 | ¥3.740,00 | ¥3.630,00 | 57,90K |
| 2026-08-31 | ¥3.680,00 | -0,67 % | ¥3.670,00 | ¥3.695,00 | ¥3.600,00 | 47,00K |
| 2026-08-28 | ¥3.705,00 | +0,27 % | ¥3.680,00 | ¥3.815,00 | ¥3.680,00 | 93,70K |
| 2026-08-27 | ¥3.695,00 | +0,68 % | ¥3.705,00 | ¥3.760,00 | ¥3.645,00 | 52,70K |
| 2026-08-26 | ¥3.670,00 | -0,41 % | ¥3.670,00 | ¥3.740,00 | ¥3.660,00 | 50,40K |
| 2026-08-25 | ¥3.685,00 | +0,41 % | ¥3.670,00 | ¥3.700,00 | ¥3.630,00 | 42,10K |
| 2026-08-24 | ¥3.670,00 | -0,54 % | ¥3.685,00 | ¥3.780,00 | ¥3.650,00 | 48,20K |
| 2026-08-21 | ¥3.690,00 | -0,40 % | ¥3.670,00 | ¥3.705,00 | ¥3.595,00 | 43,20K |
| 2026-08-20 | ¥3.705,00 | +0,95 % | ¥3.695,00 | ¥3.745,00 | ¥3.660,00 | 47,00K |
| 2026-08-19 | ¥3.670,00 | -5,66 % | ¥3.750,00 | ¥3.830,00 | ¥3.610,00 | 108,60K |
| 2026-08-18 | ¥3.890,00 | -2,75 % | ¥3.985,00 | ¥3.990,00 | ¥3.830,00 | 94,60K |
| 2026-08-17 | ¥4.000,00 | +1,91 % | ¥3.950,00 | ¥4.095,00 | ¥3.900,00 | 100,90K |
| 2026-08-14 | ¥3.925,00 | +5,37 % | ¥3.710,00 | ¥3.975,00 | ¥3.690,00 | 132,60K |
| 2026-08-13 | ¥3.725,00 | +4,63 % | ¥3.600,00 | ¥3.750,00 | ¥3.555,00 | 98,90K |
| 2026-08-12 | ¥3.560,00 | +3,49 % | ¥3.490,00 | ¥3.575,00 | ¥3.370,00 | 69,30K |
| 2026-08-10 | ¥3.440,00 | -4,31 % | ¥3.540,00 | ¥3.590,00 | ¥3.435,00 | 39,30K |
| 2026-08-07 | ¥3.595,00 | 0,00 % | ¥3.595,00 | ¥3.630,00 | ¥3.545,00 | 25,70K |
| 2026-08-06 | ¥3.595,00 | +1,99 % | ¥3.525,00 | ¥3.635,00 | ¥3.490,00 | 32,90K |
| 2026-08-05 | ¥3.525,00 | +3,22 % | ¥3.445,00 | ¥3.550,00 | ¥3.445,00 | 46,50K |
| 2026-08-04 | ¥3.415,00 | -1,44 % | ¥3.500,00 | ¥3.545,00 | ¥3.390,00 | 60,30K |
| 2026-08-03 | ¥3.465,00 | +6,62 % | ¥3.320,00 | ¥3.510,00 | ¥3.215,00 | 88,60K |
| 2026-07-31 | ¥3.250,00 | +8,15 % | ¥3.060,00 | ¥3.470,00 | ¥2.988,00 | 186,30K |
| 2026-07-30 | ¥3.005,00 | +2,49 % | ¥2.918,00 | ¥3.005,00 | ¥2.890,00 | 41,30K |
| 2026-07-29 | ¥2.932,00 | -1,38 % | ¥2.974,00 | ¥2.975,00 | ¥2.835,00 | 70,90K |
| 2026-07-28 | ¥2.973,00 | -2,20 % | ¥3.005,00 | ¥3.010,00 | ¥2.950,00 | 29,70K |
| 2026-07-27 | ¥3.040,00 | +0,33 % | ¥3.050,00 | ¥3.050,00 | ¥3.005,00 | 17,90K |
| 2026-07-24 | ¥3.030,00 | -1,62 % | ¥3.070,00 | ¥3.070,00 | ¥2.997,00 | 25,40K |
| 2026-07-23 | ¥3.080,00 | +1,32 % | ¥3.065,00 | ¥3.090,00 | ¥3.035,00 | 23,70K |
| 2026-07-22 | ¥3.040,00 | +0,16 % | ¥3.085,00 | ¥3.110,00 | ¥3.035,00 | 40,20K |
| 2026-07-21 | ¥3.035,00 | +1,88 % | ¥3.015,00 | ¥3.070,00 | ¥2.931,00 | 46,80K |
| 2026-07-17 | ¥2.979,00 | -1,19 % | ¥3.020,00 | ¥3.035,00 | ¥2.892,00 | 63,60K |
| 2026-07-16 | ¥3.015,00 | -1,79 % | ¥3.045,00 | ¥3.065,00 | ¥3.000,00 | 30,00K |
| 2026-07-15 | ¥3.070,00 | +2,92 % | ¥3.020,00 | ¥3.070,00 | ¥2.995,00 | 25,00K |
| 2026-07-14 | ¥2.983,00 | +1,84 % | ¥2.929,00 | ¥3.035,00 | ¥2.909,00 | 35,60K |
| 2026-07-13 | ¥2.929,00 | -2,04 % | ¥3.025,00 | ¥3.050,00 | ¥2.919,00 | 39,00K |
| 2026-07-10 | ¥2.990,00 | -2,13 % | ¥3.060,00 | ¥3.105,00 | ¥2.983,00 | 50,80K |
| 2026-07-09 | ¥3.055,00 | +6,89 % | ¥2.908,00 | ¥3.075,00 | ¥2.908,00 | 75,10K |
| 2026-07-08 | ¥2.858,00 | +0,32 % | ¥2.863,00 | ¥2.898,00 | ¥2.849,00 | 41,50K |
| 2026-07-07 | ¥2.849,00 | -0,66 % | ¥2.869,00 | ¥2.930,00 | ¥2.836,00 | 19,40K |
| 2026-07-06 | ¥2.868,00 | -0,38 % | ¥2.891,00 | ¥2.915,00 | ¥2.862,00 | 18,80K |
| 2026-07-03 | ¥2.879,00 | +1,27 % | ¥2.838,00 | ¥2.892,00 | ¥2.838,00 | 22,70K |
| 2026-07-02 | ¥2.843,00 | +0,04 % | ¥2.860,00 | ¥2.898,00 | ¥2.812,00 | 25,10K |
| 2026-07-01 | ¥2.842,00 | +1,03 % | ¥2.800,00 | ¥2.878,00 | ¥2.800,00 | 38,10K |
| 2026-06-30 | ¥2.813,00 | -1,09 % | ¥2.850,00 | ¥2.851,00 | ¥2.801,00 | 27,50K |
| 2026-06-29 | ¥2.844,00 | -1,08 % | ¥2.874,00 | ¥2.890,00 | ¥2.765,00 | 94,20K |
| 2026-06-26 | ¥2.875,00 | -2,24 % | ¥2.930,00 | ¥2.934,00 | ¥2.819,00 | 59,70K |
| 2026-06-25 | ¥2.941,00 | -1,44 % | ¥3.030,00 | ¥3.030,00 | ¥2.920,00 | 45,90K |
| 2026-06-24 | ¥2.984,00 | -1,84 % | ¥3.025,00 | ¥3.100,00 | ¥2.975,00 | 38,80K |
| 2026-06-23 | ¥3.040,00 | -1,94 % | ¥3.125,00 | ¥3.195,00 | ¥3.040,00 | 35,30K |
| 2026-06-22 | ¥3.100,00 | -2,05 % | ¥3.170,00 | ¥3.170,00 | ¥3.055,00 | 42,10K |
| 2026-06-19 | ¥3.165,00 | -1,40 % | ¥3.230,00 | ¥3.300,00 | ¥3.160,00 | 41,20K |
| 2026-06-18 | ¥3.210,00 | +0,63 % | ¥3.190,00 | ¥3.250,00 | ¥3.190,00 | 14,40K |
| 2026-06-17 | ¥3.190,00 | -1,09 % | ¥3.225,00 | ¥3.260,00 | ¥3.160,00 | 22,20K |
| 2026-06-16 | ¥3.225,00 | -0,31 % | ¥3.195,00 | ¥3.240,00 | ¥3.180,00 | 19,60K |
| 2026-06-15 | ¥3.235,00 | +2,70 % | ¥3.200,00 | ¥3.265,00 | ¥3.200,00 | 17,90K |
| 2026-06-12 | ¥3.150,00 | +1,94 % | ¥3.105,00 | ¥3.215,00 | ¥3.085,00 | 39,90K |
| 2026-06-11 | ¥3.090,00 | -0,96 % | ¥3.100,00 | ¥3.115,00 | ¥2.995,00 | 22,30K |
| 2026-06-10 | ¥3.120,00 | -2,95 % | ¥3.180,00 | ¥3.240,00 | ¥3.110,00 | 39,00K |
| 2026-06-09 | ¥3.215,00 | +0,47 % | ¥3.190,00 | ¥3.225,00 | ¥3.165,00 | 24,40K |
| 2026-06-08 | ¥3.200,00 | -2,88 % | ¥3.205,00 | ¥3.265,00 | ¥3.165,00 | 71,00K |
| 2026-06-05 | ¥3.295,00 | +0,46 % | ¥3.300,00 | ¥3.320,00 | ¥3.260,00 | 28,20K |
| 2026-06-04 | ¥3.280,00 | -0,61 % | ¥3.250,00 | ¥3.300,00 | ¥3.220,00 | 19,90K |
| 2026-06-03 | ¥3.300,00 | +2,96 % | ¥3.250,00 | ¥3.330,00 | ¥3.215,00 | 35,60K |
| 2026-06-02 | ¥3.205,00 | -0,77 % | ¥3.205,00 | ¥3.240,00 | ¥3.150,00 | 72,10K |
| 2026-06-01 | ¥3.230,00 | -0,31 % | ¥3.265,00 | ¥3.290,00 | ¥3.180,00 | 47,30K |
| 2026-05-29 | ¥3.240,00 | -0,92 % | ¥3.280,00 | ¥3.325,00 | ¥3.240,00 | 49,80K |
| 2026-05-28 | ¥3.270,00 | +1,55 % | ¥3.195,00 | ¥3.270,00 | ¥3.120,00 | 55,60K |
| 2026-05-27 | ¥3.220,00 | -1,23 % | ¥3.260,00 | ¥3.290,00 | ¥3.180,00 | 37,30K |
| 2026-05-26 | ¥3.260,00 | +1,72 % | ¥3.205,00 | ¥3.270,00 | ¥3.170,00 | 31,90K |
| 2026-05-25 | ¥3.205,00 | +3,55 % | ¥3.370,00 | ¥3.400,00 | ¥3.155,00 | 128,50K |