Sangetsu Corporation 8130
TSE · Japan · Einzelhandel
¥3.120,00-30,00 (-0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.150,00 | 0,00 % | ¥3.125,00 | ¥3.170,00 | ¥3.125,00 | 130,30K |
| 2026-09-30 | ¥3.150,00 | +0,80 % | ¥3.120,00 | ¥3.160,00 | ¥3.110,00 | 157,20K |
| 2026-09-29 | ¥3.125,00 | -2,80 % | ¥3.145,00 | ¥3.155,00 | ¥3.120,00 | 143,10K |
| 2026-09-28 | ¥3.215,00 | -0,62 % | ¥3.245,00 | ¥3.245,00 | ¥3.210,00 | 236,20K |
| 2026-09-25 | ¥3.235,00 | +0,47 % | ¥3.240,00 | ¥3.245,00 | ¥3.225,00 | 131,50K |
| 2026-09-24 | ¥3.220,00 | +0,16 % | ¥3.215,00 | ¥3.235,00 | ¥3.205,00 | 123,10K |
| 2026-09-18 | ¥3.215,00 | -0,46 % | ¥3.230,00 | ¥3.235,00 | ¥3.210,00 | 178,80K |
| 2026-09-17 | ¥3.230,00 | +0,78 % | ¥3.210,00 | ¥3.230,00 | ¥3.205,00 | 103,50K |
| 2026-09-16 | ¥3.205,00 | +0,63 % | ¥3.210,00 | ¥3.210,00 | ¥3.185,00 | 89,00K |
| 2026-09-15 | ¥3.185,00 | -0,62 % | ¥3.210,00 | ¥3.220,00 | ¥3.185,00 | 103,20K |
| 2026-09-14 | ¥3.205,00 | +0,94 % | ¥3.200,00 | ¥3.210,00 | ¥3.190,00 | 87,20K |
| 2026-09-11 | ¥3.175,00 | +0,32 % | ¥3.195,00 | ¥3.200,00 | ¥3.150,00 | 148,40K |
| 2026-09-10 | ¥3.165,00 | -0,16 % | ¥3.160,00 | ¥3.165,00 | ¥3.145,00 | 103,90K |
| 2026-09-09 | ¥3.170,00 | 0,00 % | ¥3.160,00 | ¥3.185,00 | ¥3.145,00 | 95,20K |
| 2026-09-08 | ¥3.170,00 | -0,16 % | ¥3.170,00 | ¥3.190,00 | ¥3.165,00 | 66,00K |
| 2026-09-07 | ¥3.175,00 | -0,16 % | ¥3.180,00 | ¥3.200,00 | ¥3.170,00 | 66,20K |
| 2026-09-04 | ¥3.180,00 | -0,47 % | ¥3.185,00 | ¥3.205,00 | ¥3.180,00 | 110,70K |
| 2026-09-03 | ¥3.195,00 | +0,16 % | ¥3.190,00 | ¥3.210,00 | ¥3.190,00 | 82,80K |
| 2026-09-02 | ¥3.190,00 | -1,69 % | ¥3.220,00 | ¥3.235,00 | ¥3.190,00 | 146,70K |
| 2026-09-01 | ¥3.245,00 | +0,78 % | ¥3.220,00 | ¥3.245,00 | ¥3.215,00 | 100,60K |
| 2026-08-31 | ¥3.220,00 | -0,31 % | ¥3.235,00 | ¥3.240,00 | ¥3.205,00 | 141,80K |
| 2026-08-28 | ¥3.230,00 | +0,62 % | ¥3.185,00 | ¥3.230,00 | ¥3.185,00 | 130,40K |
| 2026-08-27 | ¥3.210,00 | +0,31 % | ¥3.190,00 | ¥3.225,00 | ¥3.185,00 | 60,40K |
| 2026-08-26 | ¥3.200,00 | +0,63 % | ¥3.200,00 | ¥3.215,00 | ¥3.190,00 | 107,40K |
| 2026-08-25 | ¥3.180,00 | -0,47 % | ¥3.215,00 | ¥3.225,00 | ¥3.180,00 | 73,20K |
| 2026-08-24 | ¥3.195,00 | +0,47 % | ¥3.185,00 | ¥3.205,00 | ¥3.175,00 | 103,00K |
| 2026-08-21 | ¥3.180,00 | 0,00 % | ¥3.180,00 | ¥3.190,00 | ¥3.165,00 | 71,30K |
| 2026-08-20 | ¥3.180,00 | +0,47 % | ¥3.175,00 | ¥3.190,00 | ¥3.160,00 | 115,10K |
| 2026-08-19 | ¥3.165,00 | 0,00 % | ¥3.180,00 | ¥3.180,00 | ¥3.140,00 | 121,40K |
| 2026-08-18 | ¥3.165,00 | +1,12 % | ¥3.130,00 | ¥3.180,00 | ¥3.120,00 | 154,20K |
| 2026-08-17 | ¥3.130,00 | -0,63 % | ¥3.150,00 | ¥3.155,00 | ¥3.130,00 | 80,70K |
| 2026-08-14 | ¥3.150,00 | +0,64 % | ¥3.125,00 | ¥3.155,00 | ¥3.120,00 | 90,90K |
| 2026-08-13 | ¥3.130,00 | -0,16 % | ¥3.135,00 | ¥3.155,00 | ¥3.125,00 | 107,50K |
| 2026-08-12 | ¥3.135,00 | +0,80 % | ¥3.115,00 | ¥3.150,00 | ¥3.115,00 | 136,60K |
| 2026-08-10 | ¥3.110,00 | 0,00 % | ¥3.140,00 | ¥3.145,00 | ¥3.100,00 | 173,10K |
| 2026-08-07 | ¥3.110,00 | -1,11 % | ¥3.160,00 | ¥3.165,00 | ¥3.110,00 | 264,40K |
| 2026-08-06 | ¥3.145,00 | +3,97 % | ¥3.030,00 | ¥3.190,00 | ¥3.020,00 | 388,70K |
| 2026-08-05 | ¥3.025,00 | +0,33 % | ¥3.015,00 | ¥3.025,00 | ¥2.994,00 | 160,90K |
| 2026-08-04 | ¥3.015,00 | -1,31 % | ¥3.070,00 | ¥3.070,00 | ¥3.000,00 | 145,20K |
| 2026-08-03 | ¥3.055,00 | -1,29 % | ¥3.095,00 | ¥3.095,00 | ¥3.035,00 | 170,10K |
| 2026-07-31 | ¥3.095,00 | -1,75 % | ¥3.095,00 | ¥3.115,00 | ¥3.085,00 | 338,30K |
| 2026-07-30 | ¥3.150,00 | +0,16 % | ¥3.145,00 | ¥3.155,00 | ¥3.120,00 | 218,90K |
| 2026-07-29 | ¥3.145,00 | +1,29 % | ¥3.120,00 | ¥3.170,00 | ¥3.110,00 | 186,90K |
| 2026-07-28 | ¥3.105,00 | +0,65 % | ¥3.100,00 | ¥3.115,00 | ¥3.080,00 | 185,30K |
| 2026-07-27 | ¥3.085,00 | +2,15 % | ¥3.035,00 | ¥3.085,00 | ¥3.035,00 | 267,80K |
| 2026-07-24 | ¥3.020,00 | +0,50 % | ¥2.990,00 | ¥3.025,00 | ¥2.988,00 | 164,30K |
| 2026-07-23 | ¥3.005,00 | -0,83 % | ¥3.010,00 | ¥3.020,00 | ¥2.988,00 | 187,60K |
| 2026-07-22 | ¥3.030,00 | +1,00 % | ¥3.000,00 | ¥3.030,00 | ¥2.993,00 | 241,80K |
| 2026-07-21 | ¥3.000,00 | -0,17 % | ¥3.030,00 | ¥3.045,00 | ¥3.000,00 | 174,40K |
| 2026-07-17 | ¥3.005,00 | +0,30 % | ¥3.015,00 | ¥3.035,00 | ¥2.993,00 | 192,90K |
| 2026-07-16 | ¥2.996,00 | +0,17 % | ¥2.995,00 | ¥3.020,00 | ¥2.986,00 | 144,20K |
| 2026-07-15 | ¥2.991,00 | 0,00 % | ¥3.015,00 | ¥3.015,00 | ¥2.986,00 | 162,30K |
| 2026-07-14 | ¥2.991,00 | +0,30 % | ¥2.999,00 | ¥3.015,00 | ¥2.989,00 | 177,60K |
| 2026-07-13 | ¥2.982,00 | -0,27 % | ¥2.996,00 | ¥3.010,00 | ¥2.972,00 | 157,20K |
| 2026-07-10 | ¥2.990,00 | -0,33 % | ¥3.010,00 | ¥3.015,00 | ¥2.979,00 | 265,00K |
| 2026-07-09 | ¥3.000,00 | -0,50 % | ¥3.015,00 | ¥3.025,00 | ¥3.000,00 | 154,30K |
| 2026-07-08 | ¥3.015,00 | -0,17 % | ¥3.020,00 | ¥3.040,00 | ¥3.010,00 | 205,30K |
| 2026-07-07 | ¥3.020,00 | +0,17 % | ¥3.025,00 | ¥3.030,00 | ¥3.015,00 | 127,10K |
| 2026-07-06 | ¥3.015,00 | +1,01 % | ¥3.015,00 | ¥3.030,00 | ¥3.010,00 | 135,40K |
| 2026-07-03 | ¥2.985,00 | +0,17 % | ¥2.999,00 | ¥3.025,00 | ¥2.985,00 | 202,20K |
| 2026-07-02 | ¥2.980,00 | +2,12 % | ¥2.958,00 | ¥2.985,00 | ¥2.946,00 | 180,10K |
| 2026-07-01 | ¥2.918,00 | -1,65 % | ¥2.964,00 | ¥2.969,00 | ¥2.917,00 | 231,80K |
| 2026-06-30 | ¥2.967,00 | +0,37 % | ¥2.964,00 | ¥2.973,00 | ¥2.945,00 | 189,30K |
| 2026-06-29 | ¥2.956,00 | +0,20 % | ¥2.941,00 | ¥2.982,00 | ¥2.940,00 | 261,70K |
| 2026-06-26 | ¥2.950,00 | +0,99 % | ¥2.928,00 | ¥2.950,00 | ¥2.914,00 | 256,40K |
| 2026-06-25 | ¥2.921,00 | +1,11 % | ¥2.910,00 | ¥2.929,00 | ¥2.899,00 | 171,50K |
| 2026-06-24 | ¥2.889,00 | +0,59 % | ¥2.873,00 | ¥2.896,00 | ¥2.873,00 | 249,70K |
| 2026-06-23 | ¥2.872,00 | -0,38 % | ¥2.881,00 | ¥2.893,00 | ¥2.872,00 | 202,50K |
| 2026-06-22 | ¥2.883,00 | -0,03 % | ¥2.880,00 | ¥2.890,00 | ¥2.871,00 | 164,30K |
| 2026-06-19 | ¥2.884,00 | +0,10 % | ¥2.881,00 | ¥2.899,00 | ¥2.877,00 | 231,60K |
| 2026-06-18 | ¥2.881,00 | -0,31 % | ¥2.890,00 | ¥2.898,00 | ¥2.875,00 | 215,30K |
| 2026-06-17 | ¥2.890,00 | -0,52 % | ¥2.919,00 | ¥2.924,00 | ¥2.890,00 | 154,80K |
| 2026-06-16 | ¥2.905,00 | +0,35 % | ¥2.890,00 | ¥2.916,00 | ¥2.879,00 | 166,50K |
| 2026-06-15 | ¥2.895,00 | +0,21 % | ¥2.910,00 | ¥2.917,00 | ¥2.889,00 | 179,00K |
| 2026-06-12 | ¥2.889,00 | +0,14 % | ¥2.870,00 | ¥2.911,00 | ¥2.869,00 | 213,90K |
| 2026-06-11 | ¥2.885,00 | +0,31 % | ¥2.885,00 | ¥2.888,00 | ¥2.860,00 | 147,50K |
| 2026-06-10 | ¥2.876,00 | +0,95 % | ¥2.862,00 | ¥2.882,00 | ¥2.859,00 | 189,80K |
| 2026-06-09 | ¥2.849,00 | -0,59 % | ¥2.887,00 | ¥2.891,00 | ¥2.849,00 | 202,60K |
| 2026-06-08 | ¥2.866,00 | -0,10 % | ¥2.869,00 | ¥2.889,00 | ¥2.845,00 | 242,60K |
| 2026-06-05 | ¥2.869,00 | +0,56 % | ¥2.861,00 | ¥2.893,00 | ¥2.860,00 | 169,90K |
| 2026-06-04 | ¥2.853,00 | +0,53 % | ¥2.838,00 | ¥2.853,00 | ¥2.831,00 | 157,00K |
| 2026-06-03 | ¥2.838,00 | +0,46 % | ¥2.825,00 | ¥2.845,00 | ¥2.819,00 | 200,90K |
| 2026-06-02 | ¥2.825,00 | -1,77 % | ¥2.854,00 | ¥2.862,00 | ¥2.818,00 | 270,10K |
| 2026-06-01 | ¥2.876,00 | -0,76 % | ¥2.898,00 | ¥2.898,00 | ¥2.861,00 | 250,10K |
| 2026-05-29 | ¥2.898,00 | -0,34 % | ¥2.909,00 | ¥2.939,00 | ¥2.898,00 | 302,20K |
| 2026-05-28 | ¥2.908,00 | -0,68 % | ¥2.928,00 | ¥2.937,00 | ¥2.903,00 | 213,50K |
| 2026-05-27 | ¥2.928,00 | +0,51 % | ¥2.906,00 | ¥2.928,00 | ¥2.906,00 | 212,60K |
| 2026-05-26 | ¥2.913,00 | +0,41 % | ¥2.904,00 | ¥2.914,00 | ¥2.893,00 | 209,70K |
| 2026-05-25 | ¥2.901,00 | -0,28 % | ¥2.905,00 | ¥2.920,00 | ¥2.893,00 | 232,80K |
| 2026-05-22 | ¥2.909,00 | -1,39 % | ¥2.944,00 | ¥2.944,00 | ¥2.896,00 | 301,00K |