SAN-AI OBBLI CO. LTD 8097
TSE · Japan · Vertriebsdienstleistungen
¥2.368,00-53,00 (-2,19 %)
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 | ¥2.368,00 | -2,19 % | ¥2.402,00 | ¥2.405,00 | ¥2.368,00 | 139,70K |
| 2026-10-01 | ¥2.421,00 | +0,67 % | ¥2.405,00 | ¥2.427,00 | ¥2.384,00 | 138,50K |
| 2026-09-30 | ¥2.405,00 | +0,12 % | ¥2.393,00 | ¥2.413,00 | ¥2.371,00 | 116,80K |
| 2026-09-29 | ¥2.402,00 | -3,50 % | ¥2.430,00 | ¥2.430,00 | ¥2.384,00 | 81,20K |
| 2026-09-28 | ¥2.489,00 | +0,20 % | ¥2.500,00 | ¥2.502,00 | ¥2.478,00 | 97,20K |
| 2026-09-25 | ¥2.484,00 | -0,52 % | ¥2.510,00 | ¥2.539,00 | ¥2.481,00 | 95,00K |
| 2026-09-24 | ¥2.497,00 | +0,77 % | ¥2.498,00 | ¥2.504,00 | ¥2.465,00 | 95,10K |
| 2026-09-18 | ¥2.478,00 | -0,16 % | ¥2.495,00 | ¥2.495,00 | ¥2.473,00 | 186,70K |
| 2026-09-17 | ¥2.482,00 | -0,36 % | ¥2.488,00 | ¥2.505,00 | ¥2.468,00 | 97,30K |
| 2026-09-16 | ¥2.491,00 | +1,63 % | ¥2.441,00 | ¥2.491,00 | ¥2.440,00 | 149,80K |
| 2026-09-15 | ¥2.451,00 | +0,29 % | ¥2.412,00 | ¥2.455,00 | ¥2.412,00 | 147,00K |
| 2026-09-14 | ¥2.444,00 | +2,09 % | ¥2.410,00 | ¥2.455,00 | ¥2.410,00 | 92,50K |
| 2026-09-11 | ¥2.394,00 | -0,62 % | ¥2.378,00 | ¥2.414,00 | ¥2.376,00 | 164,50K |
| 2026-09-10 | ¥2.409,00 | -0,54 % | ¥2.422,00 | ¥2.434,00 | ¥2.401,00 | 172,90K |
| 2026-09-09 | ¥2.422,00 | +0,92 % | ¥2.400,00 | ¥2.425,00 | ¥2.393,00 | 93,90K |
| 2026-09-08 | ¥2.400,00 | -0,17 % | ¥2.404,00 | ¥2.407,00 | ¥2.358,00 | 167,20K |
| 2026-09-07 | ¥2.404,00 | -1,35 % | ¥2.434,00 | ¥2.444,00 | ¥2.394,00 | 71,60K |
| 2026-09-04 | ¥2.437,00 | +0,49 % | ¥2.425,00 | ¥2.442,00 | ¥2.415,00 | 141,20K |
| 2026-09-03 | ¥2.425,00 | -0,12 % | ¥2.428,00 | ¥2.439,00 | ¥2.418,00 | 80,20K |
| 2026-09-02 | ¥2.428,00 | -2,69 % | ¥2.473,00 | ¥2.493,00 | ¥2.420,00 | 94,60K |
| 2026-09-01 | ¥2.495,00 | +2,13 % | ¥2.443,00 | ¥2.497,00 | ¥2.442,00 | 122,30K |
| 2026-08-31 | ¥2.443,00 | +0,62 % | ¥2.428,00 | ¥2.463,00 | ¥2.417,00 | 129,20K |
| 2026-08-28 | ¥2.428,00 | +0,33 % | ¥2.420,00 | ¥2.433,00 | ¥2.397,00 | 64,40K |
| 2026-08-27 | ¥2.420,00 | +0,25 % | ¥2.414,00 | ¥2.429,00 | ¥2.404,00 | 62,10K |
| 2026-08-26 | ¥2.414,00 | -0,04 % | ¥2.415,00 | ¥2.431,00 | ¥2.409,00 | 55,80K |
| 2026-08-25 | ¥2.415,00 | -0,33 % | ¥2.433,00 | ¥2.444,00 | ¥2.415,00 | 75,30K |
| 2026-08-24 | ¥2.423,00 | +0,37 % | ¥2.414,00 | ¥2.435,00 | ¥2.409,00 | 62,90K |
| 2026-08-21 | ¥2.414,00 | +1,51 % | ¥2.382,00 | ¥2.418,00 | ¥2.382,00 | 74,20K |
| 2026-08-20 | ¥2.378,00 | +0,63 % | ¥2.363,00 | ¥2.380,00 | ¥2.360,00 | 79,10K |
| 2026-08-19 | ¥2.363,00 | -1,46 % | ¥2.398,00 | ¥2.399,00 | ¥2.353,00 | 92,50K |
| 2026-08-18 | ¥2.398,00 | +1,48 % | ¥2.363,00 | ¥2.405,00 | ¥2.363,00 | 74,40K |
| 2026-08-17 | ¥2.363,00 | +0,25 % | ¥2.355,00 | ¥2.377,00 | ¥2.351,00 | 95,60K |
| 2026-08-14 | ¥2.357,00 | +0,86 % | ¥2.322,00 | ¥2.364,00 | ¥2.321,00 | 76,00K |
| 2026-08-13 | ¥2.337,00 | -0,72 % | ¥2.355,00 | ¥2.378,00 | ¥2.337,00 | 88,70K |
| 2026-08-12 | ¥2.354,00 | +0,99 % | ¥2.371,00 | ¥2.371,00 | ¥2.338,00 | 109,10K |
| 2026-08-10 | ¥2.331,00 | -0,51 % | ¥2.374,00 | ¥2.381,00 | ¥2.316,00 | 120,30K |
| 2026-08-07 | ¥2.343,00 | +3,54 % | ¥2.313,00 | ¥2.405,00 | ¥2.300,00 | 177,10K |
| 2026-08-06 | ¥2.263,00 | +1,12 % | ¥2.238,00 | ¥2.271,00 | ¥2.220,00 | 76,10K |
| 2026-08-05 | ¥2.238,00 | -0,75 % | ¥2.255,00 | ¥2.263,00 | ¥2.229,00 | 88,50K |
| 2026-08-04 | ¥2.255,00 | -1,14 % | ¥2.254,00 | ¥2.262,00 | ¥2.226,00 | 84,30K |
| 2026-08-03 | ¥2.281,00 | -1,89 % | ¥2.330,00 | ¥2.335,00 | ¥2.278,00 | 99,60K |
| 2026-07-31 | ¥2.325,00 | -1,11 % | ¥2.325,00 | ¥2.354,00 | ¥2.320,00 | 84,00K |
| 2026-07-30 | ¥2.351,00 | -0,30 % | ¥2.353,00 | ¥2.359,00 | ¥2.301,00 | 83,70K |
| 2026-07-29 | ¥2.358,00 | +0,77 % | ¥2.341,00 | ¥2.373,00 | ¥2.317,00 | 98,70K |
| 2026-07-28 | ¥2.340,00 | +0,39 % | ¥2.350,00 | ¥2.357,00 | ¥2.325,00 | 95,30K |
| 2026-07-27 | ¥2.331,00 | +0,43 % | ¥2.318,00 | ¥2.345,00 | ¥2.317,00 | 113,40K |
| 2026-07-24 | ¥2.321,00 | +1,18 % | ¥2.277,00 | ¥2.327,00 | ¥2.275,00 | 88,60K |
| 2026-07-23 | ¥2.294,00 | +0,75 % | ¥2.270,00 | ¥2.295,00 | ¥2.268,00 | 81,20K |
| 2026-07-22 | ¥2.277,00 | +0,66 % | ¥2.274,00 | ¥2.292,00 | ¥2.238,00 | 94,80K |
| 2026-07-21 | ¥2.262,00 | +1,57 % | ¥2.277,00 | ¥2.286,00 | ¥2.230,00 | 101,70K |
| 2026-07-17 | ¥2.227,00 | +0,54 % | ¥2.220,00 | ¥2.254,00 | ¥2.205,00 | 96,70K |
| 2026-07-16 | ¥2.215,00 | -0,54 % | ¥2.227,00 | ¥2.235,00 | ¥2.198,00 | 77,10K |
| 2026-07-15 | ¥2.227,00 | +0,72 % | ¥2.235,00 | ¥2.239,00 | ¥2.213,00 | 76,30K |
| 2026-07-14 | ¥2.211,00 | +0,87 % | ¥2.219,00 | ¥2.237,00 | ¥2.209,00 | 80,00K |
| 2026-07-13 | ¥2.192,00 | +0,83 % | ¥2.174,00 | ¥2.206,00 | ¥2.174,00 | 77,50K |
| 2026-07-10 | ¥2.174,00 | +1,07 % | ¥2.170,00 | ¥2.179,00 | ¥2.146,00 | 95,30K |
| 2026-07-09 | ¥2.151,00 | +0,33 % | ¥2.152,00 | ¥2.174,00 | ¥2.143,00 | 125,70K |
| 2026-07-08 | ¥2.144,00 | +1,47 % | ¥2.127,00 | ¥2.179,00 | ¥2.127,00 | 163,10K |
| 2026-07-07 | ¥2.113,00 | -0,52 % | ¥2.137,00 | ¥2.137,00 | ¥2.112,00 | 95,30K |
| 2026-07-06 | ¥2.124,00 | +0,76 % | ¥2.109,00 | ¥2.136,00 | ¥2.107,00 | 53,70K |
| 2026-07-03 | ¥2.108,00 | +0,14 % | ¥2.122,00 | ¥2.133,00 | ¥2.108,00 | 115,30K |
| 2026-07-02 | ¥2.105,00 | +0,81 % | ¥2.105,00 | ¥2.120,00 | ¥2.105,00 | 79,80K |
| 2026-07-01 | ¥2.088,00 | -0,10 % | ¥2.084,00 | ¥2.101,00 | ¥2.071,00 | 65,40K |
| 2026-06-30 | ¥2.090,00 | -0,99 % | ¥2.124,00 | ¥2.126,00 | ¥2.090,00 | 157,00K |
| 2026-06-29 | ¥2.111,00 | +1,10 % | ¥2.088,00 | ¥2.111,00 | ¥2.082,00 | 81,10K |
| 2026-06-26 | ¥2.088,00 | +1,21 % | ¥2.063,00 | ¥2.093,00 | ¥2.063,00 | 73,70K |
| 2026-06-25 | ¥2.063,00 | -0,86 % | ¥2.115,00 | ¥2.115,00 | ¥2.063,00 | 81,80K |
| 2026-06-24 | ¥2.081,00 | +0,14 % | ¥2.075,00 | ¥2.102,00 | ¥2.074,00 | 76,00K |
| 2026-06-23 | ¥2.078,00 | +0,39 % | ¥2.063,00 | ¥2.099,00 | ¥2.063,00 | 66,90K |
| 2026-06-22 | ¥2.070,00 | -0,43 % | ¥2.079,00 | ¥2.090,00 | ¥2.056,00 | 52,70K |
| 2026-06-19 | ¥2.079,00 | +1,12 % | ¥2.051,00 | ¥2.093,00 | ¥2.050,00 | 128,60K |
| 2026-06-18 | ¥2.056,00 | -0,58 % | ¥2.088,00 | ¥2.100,00 | ¥2.056,00 | 153,70K |
| 2026-06-17 | ¥2.068,00 | -1,10 % | ¥2.100,00 | ¥2.100,00 | ¥2.061,00 | 67,00K |
| 2026-06-16 | ¥2.091,00 | -0,10 % | ¥2.080,00 | ¥2.091,00 | ¥2.058,00 | 95,30K |
| 2026-06-15 | ¥2.093,00 | +0,48 % | ¥2.100,00 | ¥2.110,00 | ¥2.082,00 | 95,40K |
| 2026-06-12 | ¥2.083,00 | +0,14 % | ¥2.066,00 | ¥2.090,00 | ¥2.063,00 | 99,50K |
| 2026-06-11 | ¥2.080,00 | +0,10 % | ¥2.085,00 | ¥2.128,00 | ¥2.064,00 | 86,10K |
| 2026-06-10 | ¥2.078,00 | -0,34 % | ¥2.085,00 | ¥2.110,00 | ¥2.076,00 | 81,40K |
| 2026-06-09 | ¥2.085,00 | -1,28 % | ¥2.089,00 | ¥2.123,00 | ¥2.074,00 | 69,30K |
| 2026-06-08 | ¥2.112,00 | +0,62 % | ¥2.092,00 | ¥2.116,00 | ¥2.085,00 | 108,40K |
| 2026-06-05 | ¥2.099,00 | +1,11 % | ¥2.076,00 | ¥2.116,00 | ¥2.076,00 | 62,00K |
| 2026-06-04 | ¥2.076,00 | -0,57 % | ¥2.064,00 | ¥2.088,00 | ¥2.064,00 | 63,40K |
| 2026-06-03 | ¥2.088,00 | +2,50 % | ¥2.057,00 | ¥2.091,00 | ¥2.045,00 | 77,20K |
| 2026-06-02 | ¥2.037,00 | -2,02 % | ¥2.038,00 | ¥2.064,00 | ¥2.018,00 | 154,70K |
| 2026-06-01 | ¥2.079,00 | -2,12 % | ¥2.091,00 | ¥2.099,00 | ¥2.039,00 | 138,80K |
| 2026-05-29 | ¥2.124,00 | +0,71 % | ¥2.100,00 | ¥2.146,00 | ¥2.088,00 | 166,60K |
| 2026-05-28 | ¥2.109,00 | -0,24 % | ¥2.106,00 | ¥2.147,00 | ¥2.102,00 | 138,40K |
| 2026-05-27 | ¥2.114,00 | +1,59 % | ¥2.081,00 | ¥2.117,00 | ¥2.080,00 | 97,60K |
| 2026-05-26 | ¥2.081,00 | -2,07 % | ¥2.105,00 | ¥2.112,00 | ¥2.074,00 | 145,00K |
| 2026-05-25 | ¥2.125,00 | -2,48 % | ¥2.184,00 | ¥2.184,00 | ¥2.111,00 | 99,70K |