Sanrio Co. Ltd. 8136
TSE · Japan · Einzelhandel
¥1.191,50+4,00 (+0,34 %)
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 | ¥1.191,50 | +0,34 % | ¥1.176,00 | ¥1.195,00 | ¥1.156,00 | 10,77M |
| 2026-09-30 | ¥1.187,50 | +0,81 % | ¥1.170,50 | ¥1.191,00 | ¥1.165,50 | 9,46M |
| 2026-09-29 | ¥1.178,00 | +0,04 % | ¥1.177,50 | ¥1.189,00 | ¥1.163,00 | 10,23M |
| 2026-09-28 | ¥1.177,50 | -2,69 % | ¥1.200,00 | ¥1.203,00 | ¥1.177,50 | 14,72M |
| 2026-09-25 | ¥1.210,00 | -0,17 % | ¥1.212,00 | ¥1.238,00 | ¥1.210,00 | 8,11M |
| 2026-09-24 | ¥1.212,00 | +0,37 % | ¥1.209,50 | ¥1.223,00 | ¥1.199,00 | 9,93M |
| 2026-09-18 | ¥1.207,50 | -2,50 % | ¥1.231,00 | ¥1.242,00 | ¥1.207,50 | 13,23M |
| 2026-09-17 | ¥1.238,50 | +3,99 % | ¥1.190,00 | ¥1.251,00 | ¥1.185,50 | 18,28M |
| 2026-09-16 | ¥1.191,00 | -2,38 % | ¥1.195,50 | ¥1.203,00 | ¥1.175,00 | 19,64M |
| 2026-09-15 | ¥1.220,00 | -1,29 % | ¥1.260,00 | ¥1.262,00 | ¥1.211,00 | 15,78M |
| 2026-09-14 | ¥1.236,00 | +4,00 % | ¥1.202,50 | ¥1.238,00 | ¥1.197,50 | 21,24M |
| 2026-09-11 | ¥1.188,50 | +1,28 % | ¥1.192,00 | ¥1.204,00 | ¥1.166,00 | 14,76M |
| 2026-09-10 | ¥1.173,50 | -1,59 % | ¥1.175,50 | ¥1.185,00 | ¥1.155,50 | 18,78M |
| 2026-09-09 | ¥1.192,50 | -4,75 % | ¥1.201,00 | ¥1.226,50 | ¥1.185,00 | 23,42M |
| 2026-09-08 | ¥1.252,00 | -0,91 % | ¥1.255,00 | ¥1.261,00 | ¥1.229,00 | 15,21M |
| 2026-09-07 | ¥1.263,50 | -0,16 % | ¥1.273,50 | ¥1.285,50 | ¥1.237,00 | 16,60M |
| 2026-09-04 | ¥1.265,50 | -1,79 % | ¥1.278,50 | ¥1.309,50 | ¥1.256,00 | 17,29M |
| 2026-09-03 | ¥1.288,50 | -1,26 % | ¥1.275,00 | ¥1.305,00 | ¥1.271,00 | 21,20M |
| 2026-09-02 | ¥1.305,00 | -0,95 % | ¥1.314,00 | ¥1.332,00 | ¥1.290,50 | 20,44M |
| 2026-09-01 | ¥1.317,50 | +2,41 % | ¥1.300,00 | ¥1.338,50 | ¥1.295,00 | 23,14M |
| 2026-08-31 | ¥1.286,50 | +1,46 % | ¥1.288,50 | ¥1.295,00 | ¥1.274,00 | 18,25M |
| 2026-08-28 | ¥1.268,00 | +1,56 % | ¥1.245,00 | ¥1.277,00 | ¥1.238,50 | 17,34M |
| 2026-08-27 | ¥1.248,50 | +3,18 % | ¥1.196,00 | ¥1.270,00 | ¥1.191,50 | 23,94M |
| 2026-08-26 | ¥1.210,00 | -0,37 % | ¥1.224,00 | ¥1.235,00 | ¥1.205,00 | 12,92M |
| 2026-08-25 | ¥1.214,50 | +0,41 % | ¥1.231,00 | ¥1.241,50 | ¥1.205,00 | 14,07M |
| 2026-08-24 | ¥1.209,50 | +2,85 % | ¥1.178,00 | ¥1.216,50 | ¥1.173,00 | 15,42M |
| 2026-08-21 | ¥1.176,00 | -2,12 % | ¥1.192,50 | ¥1.221,00 | ¥1.165,50 | 18,02M |
| 2026-08-20 | ¥1.201,50 | +3,31 % | ¥1.180,00 | ¥1.229,00 | ¥1.171,00 | 18,79M |
| 2026-08-19 | ¥1.163,00 | -2,60 % | ¥1.211,00 | ¥1.216,00 | ¥1.155,50 | 20,52M |
| 2026-08-18 | ¥1.194,00 | -1,49 % | ¥1.200,00 | ¥1.212,50 | ¥1.187,00 | 24,21M |
| 2026-08-17 | ¥1.212,00 | -5,50 % | ¥1.240,50 | ¥1.253,00 | ¥1.208,50 | 29,32M |
| 2026-08-14 | ¥1.282,50 | +4,52 % | ¥1.218,00 | ¥1.282,50 | ¥1.185,50 | 43,18M |
| 2026-08-13 | ¥1.227,00 | +3,02 % | ¥1.208,00 | ¥1.244,50 | ¥1.201,50 | 39,34M |
| 2026-08-12 | ¥1.191,00 | -18,12 % | ¥1.244,50 | ¥1.247,50 | ¥1.163,00 | 89,54M |
| 2026-08-10 | ¥1.454,50 | +4,12 % | ¥1.380,00 | ¥1.470,00 | ¥1.373,00 | 44,03M |
| 2026-08-07 | ¥1.397,00 | +6,52 % | ¥1.310,00 | ¥1.403,50 | ¥1.295,00 | 36,77M |
| 2026-08-06 | ¥1.311,50 | +2,94 % | ¥1.298,00 | ¥1.321,00 | ¥1.284,00 | 17,15M |
| 2026-08-05 | ¥1.274,00 | +1,19 % | ¥1.250,50 | ¥1.285,00 | ¥1.236,50 | 11,35M |
| 2026-08-04 | ¥1.259,00 | -2,59 % | ¥1.295,00 | ¥1.296,00 | ¥1.256,00 | 13,04M |
| 2026-08-03 | ¥1.292,50 | +1,57 % | ¥1.271,00 | ¥1.302,00 | ¥1.231,50 | 16,59M |
| 2026-07-31 | ¥1.272,50 | -5,98 % | ¥1.274,00 | ¥1.309,00 | ¥1.265,00 | 24,85M |
| 2026-07-30 | ¥1.353,50 | +0,78 % | ¥1.355,00 | ¥1.389,50 | ¥1.318,00 | 29,98M |
| 2026-07-29 | ¥1.343,00 | +4,07 % | ¥1.281,50 | ¥1.361,50 | ¥1.255,50 | 39,23M |
| 2026-07-28 | ¥1.290,50 | +3,61 % | ¥1.262,00 | ¥1.308,00 | ¥1.260,00 | 35,80M |
| 2026-07-27 | ¥1.245,50 | +7,42 % | ¥1.200,00 | ¥1.251,00 | ¥1.175,50 | 24,00M |
| 2026-07-24 | ¥1.159,50 | +1,44 % | ¥1.130,50 | ¥1.171,00 | ¥1.117,50 | 16,74M |
| 2026-07-23 | ¥1.143,00 | +1,02 % | ¥1.122,00 | ¥1.159,50 | ¥1.120,00 | 13,71M |
| 2026-07-22 | ¥1.131,50 | -4,11 % | ¥1.150,00 | ¥1.151,00 | ¥1.116,00 | 23,38M |
| 2026-07-21 | ¥1.180,00 | -2,03 % | ¥1.210,00 | ¥1.227,00 | ¥1.177,50 | 17,35M |
| 2026-07-17 | ¥1.204,50 | -0,99 % | ¥1.230,50 | ¥1.261,00 | ¥1.197,00 | 30,47M |
| 2026-07-16 | ¥1.216,50 | +3,22 % | ¥1.191,00 | ¥1.238,00 | ¥1.173,50 | 22,97M |
| 2026-07-15 | ¥1.178,50 | -1,79 % | ¥1.188,00 | ¥1.191,00 | ¥1.163,50 | 17,31M |
| 2026-07-14 | ¥1.200,00 | +3,36 % | ¥1.189,00 | ¥1.226,50 | ¥1.167,00 | 38,16M |
| 2026-07-13 | ¥1.161,00 | +1,62 % | ¥1.158,00 | ¥1.196,00 | ¥1.146,50 | 25,10M |
| 2026-07-10 | ¥1.142,50 | +1,06 % | ¥1.109,00 | ¥1.167,50 | ¥1.103,00 | 18,59M |
| 2026-07-09 | ¥1.130,50 | -3,99 % | ¥1.165,50 | ¥1.168,00 | ¥1.113,00 | 23,24M |
| 2026-07-08 | ¥1.177,50 | +2,30 % | ¥1.149,50 | ¥1.179,00 | ¥1.131,00 | 20,71M |
| 2026-07-07 | ¥1.151,00 | -0,35 % | ¥1.141,50 | ¥1.168,00 | ¥1.120,00 | 22,35M |
| 2026-07-06 | ¥1.155,00 | +6,21 % | ¥1.098,50 | ¥1.163,00 | ¥1.081,50 | 34,35M |
| 2026-07-03 | ¥1.087,50 | -2,20 % | ¥1.095,00 | ¥1.103,00 | ¥1.066,00 | 22,53M |
| 2026-07-02 | ¥1.112,00 | +1,74 % | ¥1.110,00 | ¥1.132,50 | ¥1.081,00 | 27,17M |
| 2026-07-01 | ¥1.093,00 | -0,64 % | ¥1.100,00 | ¥1.113,00 | ¥1.055,50 | 32,24M |
| 2026-06-30 | ¥1.100,00 | -2,35 % | ¥1.135,00 | ¥1.139,50 | ¥1.095,00 | 31,95M |
| 2026-06-29 | ¥1.126,50 | +3,16 % | ¥1.103,00 | ¥1.135,00 | ¥1.059,00 | 50,16M |
| 2026-06-26 | ¥1.092,00 | +8,60 % | ¥1.007,50 | ¥1.102,50 | ¥996,00 | 77,65M |
| 2026-06-25 | ¥1.005,50 | +7,89 % | ¥967,00 | ¥1.015,00 | ¥914,40 | 84,72M |
| 2026-06-24 | ¥932,00 | -0,65 % | ¥1.043,50 | ¥1.046,00 | ¥890,40 | 156,99M |
| 2026-06-23 | ¥938,10 | -0,78 % | ¥944,70 | ¥951,80 | ¥922,60 | 30,59M |
| 2026-06-22 | ¥945,50 | +3,00 % | ¥918,00 | ¥948,00 | ¥911,50 | 23,47M |
| 2026-06-19 | ¥918,00 | +2,91 % | ¥908,00 | ¥959,30 | ¥905,40 | 35,10M |
| 2026-06-18 | ¥892,00 | +2,47 % | ¥900,50 | ¥916,50 | ¥885,70 | 22,03M |
| 2026-06-17 | ¥870,50 | +0,06 % | ¥872,00 | ¥886,00 | ¥857,70 | 18,44M |
| 2026-06-16 | ¥870,00 | +2,90 % | ¥845,50 | ¥870,00 | ¥845,10 | 17,65M |
| 2026-06-15 | ¥845,50 | -2,16 % | ¥856,00 | ¥864,20 | ¥840,20 | 21,32M |
| 2026-06-12 | ¥864,20 | -1,44 % | ¥875,00 | ¥877,60 | ¥858,10 | 16,53M |
| 2026-06-11 | ¥876,80 | -1,19 % | ¥880,10 | ¥889,90 | ¥866,00 | 10,51M |
| 2026-06-10 | ¥887,40 | +2,80 % | ¥874,00 | ¥890,90 | ¥855,70 | 20,22M |
| 2026-06-09 | ¥863,20 | -3,77 % | ¥895,00 | ¥903,00 | ¥863,20 | 18,69M |
| 2026-06-08 | ¥897,00 | -0,88 % | ¥903,80 | ¥929,70 | ¥894,80 | 17,23M |
| 2026-06-05 | ¥905,00 | -1,71 % | ¥923,10 | ¥938,90 | ¥904,50 | 12,40M |
| 2026-06-04 | ¥920,70 | +1,29 % | ¥915,00 | ¥943,00 | ¥911,10 | 18,54M |
| 2026-06-03 | ¥909,00 | +1,45 % | ¥881,00 | ¥913,30 | ¥876,00 | 21,32M |
| 2026-06-02 | ¥896,00 | -3,91 % | ¥902,50 | ¥922,50 | ¥890,10 | 23,79M |
| 2026-06-01 | ¥932,50 | +8,91 % | ¥910,10 | ¥939,10 | ¥895,10 | 39,80M |
| 2026-05-29 | ¥856,20 | +1,94 % | ¥851,00 | ¥870,20 | ¥850,00 | 25,13M |
| 2026-05-28 | ¥839,90 | -3,35 % | ¥862,90 | ¥864,00 | ¥835,50 | 24,14M |
| 2026-05-27 | ¥869,00 | +1,63 % | ¥855,00 | ¥869,70 | ¥846,90 | 15,27M |
| 2026-05-26 | ¥855,10 | -0,57 % | ¥875,00 | ¥878,50 | ¥853,30 | 14,80M |
| 2026-05-25 | ¥860,00 | -0,56 % | ¥864,30 | ¥864,30 | ¥845,10 | 17,23M |
| 2026-05-22 | ¥864,80 | -0,52 % | ¥866,50 | ¥874,10 | ¥854,30 | 15,84M |