Shinsho Corp. 8075
TSE · Japan · Vertriebsdienstleistungen
¥3.110,00-50,00 (-1,58 %)
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 | ¥3.110,00 | -1,58 % | ¥3.145,00 | ¥3.180,00 | ¥3.100,00 | 56,10K |
| 2026-10-01 | ¥3.160,00 | +0,32 % | ¥3.120,00 | ¥3.175,00 | ¥3.105,00 | 74,30K |
| 2026-09-30 | ¥3.150,00 | +0,48 % | ¥3.135,00 | ¥3.155,00 | ¥3.130,00 | 44,70K |
| 2026-09-29 | ¥3.135,00 | -2,49 % | ¥3.145,00 | ¥3.185,00 | ¥3.125,00 | 70,80K |
| 2026-09-28 | ¥3.215,00 | -0,31 % | ¥3.225,00 | ¥3.235,00 | ¥3.200,00 | 79,30K |
| 2026-09-25 | ¥3.225,00 | +1,26 % | ¥3.195,00 | ¥3.230,00 | ¥3.190,00 | 61,40K |
| 2026-09-24 | ¥3.185,00 | +0,31 % | ¥3.200,00 | ¥3.200,00 | ¥3.160,00 | 48,70K |
| 2026-09-18 | ¥3.175,00 | -0,63 % | ¥3.210,00 | ¥3.210,00 | ¥3.160,00 | 54,70K |
| 2026-09-17 | ¥3.195,00 | +1,27 % | ¥3.165,00 | ¥3.210,00 | ¥3.165,00 | 54,30K |
| 2026-09-16 | ¥3.155,00 | +1,45 % | ¥3.130,00 | ¥3.155,00 | ¥3.125,00 | 37,40K |
| 2026-09-15 | ¥3.110,00 | +0,97 % | ¥3.060,00 | ¥3.110,00 | ¥3.060,00 | 52,00K |
| 2026-09-14 | ¥3.080,00 | -0,16 % | ¥3.080,00 | ¥3.115,00 | ¥3.070,00 | 34,60K |
| 2026-09-11 | ¥3.085,00 | +0,33 % | ¥3.020,00 | ¥3.110,00 | ¥3.000,00 | 66,20K |
| 2026-09-10 | ¥3.075,00 | +0,49 % | ¥3.055,00 | ¥3.075,00 | ¥3.020,00 | 40,00K |
| 2026-09-09 | ¥3.060,00 | +0,49 % | ¥3.020,00 | ¥3.075,00 | ¥3.005,00 | 45,20K |
| 2026-09-08 | ¥3.045,00 | -1,77 % | ¥3.080,00 | ¥3.080,00 | ¥3.040,00 | 46,10K |
| 2026-09-07 | ¥3.100,00 | -0,64 % | ¥3.120,00 | ¥3.140,00 | ¥3.095,00 | 30,00K |
| 2026-09-04 | ¥3.120,00 | -0,95 % | ¥3.125,00 | ¥3.150,00 | ¥3.085,00 | 49,60K |
| 2026-09-03 | ¥3.150,00 | +1,61 % | ¥3.130,00 | ¥3.155,00 | ¥3.120,00 | 68,40K |
| 2026-09-02 | ¥3.100,00 | -2,36 % | ¥3.120,00 | ¥3.150,00 | ¥3.100,00 | 46,10K |
| 2026-09-01 | ¥3.175,00 | +2,75 % | ¥3.075,00 | ¥3.190,00 | ¥3.070,00 | 61,00K |
| 2026-08-31 | ¥3.090,00 | -0,32 % | ¥3.080,00 | ¥3.105,00 | ¥3.050,00 | 50,40K |
| 2026-08-28 | ¥3.100,00 | 0,00 % | ¥3.085,00 | ¥3.135,00 | ¥3.085,00 | 50,30K |
| 2026-08-27 | ¥3.100,00 | 0,00 % | ¥3.095,00 | ¥3.120,00 | ¥3.090,00 | 22,30K |
| 2026-08-26 | ¥3.100,00 | +1,47 % | ¥3.055,00 | ¥3.125,00 | ¥3.040,00 | 61,70K |
| 2026-08-25 | ¥3.055,00 | -0,33 % | ¥3.080,00 | ¥3.080,00 | ¥3.035,00 | 35,00K |
| 2026-08-24 | ¥3.065,00 | +0,66 % | ¥3.065,00 | ¥3.110,00 | ¥3.035,00 | 70,60K |
| 2026-08-21 | ¥3.045,00 | +0,66 % | ¥3.030,00 | ¥3.065,00 | ¥3.015,00 | 45,60K |
| 2026-08-20 | ¥3.025,00 | +0,67 % | ¥3.015,00 | ¥3.030,00 | ¥2.972,00 | 45,70K |
| 2026-08-19 | ¥3.005,00 | -3,84 % | ¥3.095,00 | ¥3.095,00 | ¥2.991,00 | 75,40K |
| 2026-08-18 | ¥3.125,00 | +3,31 % | ¥3.065,00 | ¥3.140,00 | ¥3.045,00 | 94,40K |
| 2026-08-17 | ¥3.025,00 | +0,17 % | ¥3.020,00 | ¥3.070,00 | ¥3.015,00 | 68,00K |
| 2026-08-14 | ¥3.020,00 | +0,94 % | ¥2.978,00 | ¥3.040,00 | ¥2.950,00 | 66,00K |
| 2026-08-13 | ¥2.992,00 | +1,22 % | ¥2.955,00 | ¥2.994,00 | ¥2.950,00 | 67,30K |
| 2026-08-12 | ¥2.956,00 | -0,61 % | ¥2.973,00 | ¥2.995,00 | ¥2.934,00 | 66,50K |
| 2026-08-10 | ¥2.974,00 | -1,03 % | ¥2.992,00 | ¥3.050,00 | ¥2.956,00 | 98,20K |
| 2026-08-07 | ¥3.005,00 | +5,81 % | ¥2.860,00 | ¥3.020,00 | ¥2.848,00 | 239,90K |
| 2026-08-06 | ¥2.840,00 | +6,73 % | ¥2.641,00 | ¥2.955,00 | ¥2.641,00 | 268,90K |
| 2026-08-05 | ¥2.661,00 | +3,99 % | ¥2.570,00 | ¥2.661,00 | ¥2.570,00 | 100,50K |
| 2026-08-04 | ¥2.559,00 | -0,78 % | ¥2.579,00 | ¥2.588,00 | ¥2.554,00 | 46,10K |
| 2026-08-03 | ¥2.579,00 | +0,08 % | ¥2.577,00 | ¥2.585,00 | ¥2.525,00 | 64,80K |
| 2026-07-31 | ¥2.577,00 | -0,23 % | ¥2.597,00 | ¥2.608,00 | ¥2.575,00 | 83,80K |
| 2026-07-30 | ¥2.583,00 | +0,51 % | ¥2.561,00 | ¥2.588,00 | ¥2.535,00 | 79,30K |
| 2026-07-29 | ¥2.570,00 | +0,47 % | ¥2.558,00 | ¥2.570,00 | ¥2.535,00 | 48,70K |
| 2026-07-28 | ¥2.558,00 | -1,12 % | ¥2.588,00 | ¥2.588,00 | ¥2.525,00 | 42,20K |
| 2026-07-27 | ¥2.587,00 | +1,33 % | ¥2.579,00 | ¥2.587,00 | ¥2.561,00 | 58,00K |
| 2026-07-24 | ¥2.553,00 | -0,27 % | ¥2.555,00 | ¥2.559,00 | ¥2.539,00 | 28,10K |
| 2026-07-23 | ¥2.560,00 | +1,07 % | ¥2.554,00 | ¥2.567,00 | ¥2.545,00 | 31,50K |
| 2026-07-22 | ¥2.533,00 | +1,16 % | ¥2.520,00 | ¥2.557,00 | ¥2.514,00 | 50,60K |
| 2026-07-21 | ¥2.504,00 | +2,08 % | ¥2.470,00 | ¥2.510,00 | ¥2.470,00 | 41,50K |
| 2026-07-17 | ¥2.453,00 | -1,37 % | ¥2.485,00 | ¥2.489,00 | ¥2.428,00 | 72,20K |
| 2026-07-16 | ¥2.487,00 | -0,24 % | ¥2.490,00 | ¥2.503,00 | ¥2.482,00 | 26,70K |
| 2026-07-15 | ¥2.493,00 | +0,69 % | ¥2.476,00 | ¥2.500,00 | ¥2.476,00 | 32,20K |
| 2026-07-14 | ¥2.476,00 | +1,60 % | ¥2.440,00 | ¥2.477,00 | ¥2.439,00 | 30,90K |
| 2026-07-13 | ¥2.437,00 | -0,61 % | ¥2.488,00 | ¥2.488,00 | ¥2.426,00 | 27,70K |
| 2026-07-10 | ¥2.452,00 | +0,37 % | ¥2.464,00 | ¥2.467,00 | ¥2.443,00 | 40,90K |
| 2026-07-09 | ¥2.443,00 | +0,41 % | ¥2.454,00 | ¥2.454,00 | ¥2.423,00 | 32,80K |
| 2026-07-08 | ¥2.433,00 | -0,12 % | ¥2.436,00 | ¥2.458,00 | ¥2.425,00 | 41,90K |
| 2026-07-07 | ¥2.436,00 | -0,45 % | ¥2.447,00 | ¥2.483,00 | ¥2.435,00 | 33,60K |
| 2026-07-06 | ¥2.447,00 | +1,54 % | ¥2.432,00 | ¥2.452,00 | ¥2.431,00 | 31,60K |
| 2026-07-03 | ¥2.410,00 | +0,79 % | ¥2.415,00 | ¥2.422,00 | ¥2.397,00 | 30,30K |
| 2026-07-02 | ¥2.391,00 | -0,21 % | ¥2.412,00 | ¥2.428,00 | ¥2.391,00 | 49,90K |
| 2026-07-01 | ¥2.396,00 | +0,04 % | ¥2.386,00 | ¥2.412,00 | ¥2.386,00 | 39,10K |
| 2026-06-30 | ¥2.395,00 | +0,04 % | ¥2.402,00 | ¥2.414,00 | ¥2.373,00 | 54,60K |
| 2026-06-29 | ¥2.394,00 | +0,25 % | ¥2.400,00 | ¥2.412,00 | ¥2.363,00 | 74,80K |
| 2026-06-26 | ¥2.388,00 | -0,17 % | ¥2.403,00 | ¥2.418,00 | ¥2.370,00 | 42,80K |
| 2026-06-25 | ¥2.392,00 | +1,10 % | ¥2.408,00 | ¥2.408,00 | ¥2.345,00 | 89,30K |
| 2026-06-24 | ¥2.366,00 | -1,00 % | ¥2.397,00 | ¥2.416,00 | ¥2.351,00 | 58,90K |
| 2026-06-23 | ¥2.390,00 | -2,37 % | ¥2.448,00 | ¥2.453,00 | ¥2.390,00 | 41,60K |
| 2026-06-22 | ¥2.448,00 | -0,08 % | ¥2.450,00 | ¥2.456,00 | ¥2.424,00 | 29,00K |
| 2026-06-19 | ¥2.450,00 | +0,62 % | ¥2.440,00 | ¥2.462,00 | ¥2.433,00 | 31,10K |
| 2026-06-18 | ¥2.435,00 | +0,16 % | ¥2.442,00 | ¥2.465,00 | ¥2.422,00 | 47,20K |
| 2026-06-17 | ¥2.431,00 | -0,49 % | ¥2.437,00 | ¥2.470,00 | ¥2.431,00 | 25,60K |
| 2026-06-16 | ¥2.443,00 | +0,04 % | ¥2.447,00 | ¥2.457,00 | ¥2.415,00 | 37,20K |
| 2026-06-15 | ¥2.442,00 | +1,33 % | ¥2.415,00 | ¥2.450,00 | ¥2.414,00 | 34,60K |
| 2026-06-12 | ¥2.410,00 | +1,82 % | ¥2.385,00 | ¥2.412,00 | ¥2.373,00 | 55,50K |
| 2026-06-11 | ¥2.367,00 | +0,64 % | ¥2.347,00 | ¥2.374,00 | ¥2.302,00 | 107,70K |
| 2026-06-10 | ¥2.352,00 | +0,34 % | ¥2.350,00 | ¥2.365,00 | ¥2.331,00 | 61,00K |
| 2026-06-09 | ¥2.344,00 | +0,26 % | ¥2.388,00 | ¥2.395,00 | ¥2.335,00 | 50,60K |
| 2026-06-08 | ¥2.338,00 | -1,23 % | ¥2.330,00 | ¥2.353,00 | ¥2.316,00 | 67,90K |
| 2026-06-05 | ¥2.367,00 | +1,94 % | ¥2.341,00 | ¥2.379,00 | ¥2.327,00 | 26,40K |
| 2026-06-04 | ¥2.322,00 | -0,85 % | ¥2.342,00 | ¥2.346,00 | ¥2.321,00 | 30,50K |
| 2026-06-03 | ¥2.342,00 | +0,09 % | ¥2.342,00 | ¥2.373,00 | ¥2.331,00 | 37,00K |
| 2026-06-02 | ¥2.340,00 | -1,80 % | ¥2.366,00 | ¥2.366,00 | ¥2.320,00 | 54,00K |
| 2026-06-01 | ¥2.383,00 | -2,66 % | ¥2.440,00 | ¥2.440,00 | ¥2.353,00 | 79,80K |
| 2026-05-29 | ¥2.448,00 | +0,74 % | ¥2.435,00 | ¥2.479,00 | ¥2.435,00 | 39,10K |
| 2026-05-28 | ¥2.430,00 | +0,96 % | ¥2.407,00 | ¥2.443,00 | ¥2.390,00 | 48,60K |
| 2026-05-27 | ¥2.407,00 | -0,12 % | ¥2.410,00 | ¥2.426,00 | ¥2.400,00 | 42,50K |
| 2026-05-26 | ¥2.410,00 | +0,46 % | ¥2.390,00 | ¥2.425,00 | ¥2.378,00 | 43,30K |
| 2026-05-25 | ¥2.399,00 | +0,21 % | ¥2.396,00 | ¥2.410,00 | ¥2.382,00 | 34,30K |