Sun-Wa Technos Corporation 8137
TSE · Japan · Vertriebsdienstleistungen
¥4.745,00-75,00 (-1,56 %)
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 | ¥4.745,00 | -1,56 % | ¥4.780,00 | ¥4.870,00 | ¥4.715,00 | 36,90K |
| 2026-10-01 | ¥4.820,00 | +1,47 % | ¥4.725,00 | ¥4.835,00 | ¥4.675,00 | 37,00K |
| 2026-09-30 | ¥4.750,00 | +0,74 % | ¥4.720,00 | ¥4.795,00 | ¥4.715,00 | 44,50K |
| 2026-09-29 | ¥4.715,00 | -0,84 % | ¥4.680,00 | ¥4.765,00 | ¥4.670,00 |
| 44,10K |
| 2026-09-28 | ¥4.755,00 | -1,86 % | ¥4.895,00 | ¥4.900,00 | ¥4.735,00 | 61,00K |
| 2026-09-25 | ¥4.845,00 | +2,98 % | ¥4.755,00 | ¥4.870,00 | ¥4.730,00 | 61,30K |
| 2026-09-24 | ¥4.705,00 | +1,40 % | ¥4.670,00 | ¥4.745,00 | ¥4.640,00 | 56,80K |
| 2026-09-18 | ¥4.640,00 | +0,43 % | ¥4.630,00 | ¥4.650,00 | ¥4.545,00 | 48,30K |
| 2026-09-17 | ¥4.620,00 | +1,99 % | ¥4.580,00 | ¥4.630,00 | ¥4.545,00 | 46,10K |
| 2026-09-16 | ¥4.530,00 | +2,14 % | ¥4.445,00 | ¥4.555,00 | ¥4.445,00 | 54,60K |
| 2026-09-15 | ¥4.435,00 | +2,54 % | ¥4.305,00 | ¥4.435,00 | ¥4.300,00 | 47,50K |
| 2026-09-14 | ¥4.325,00 | -1,14 % | ¥4.320,00 | ¥4.380,00 | ¥4.285,00 | 48,80K |
| 2026-09-11 | ¥4.375,00 | +1,39 % | ¥4.185,00 | ¥4.450,00 | ¥4.185,00 | 71,00K |
| 2026-09-10 | ¥4.315,00 | +1,89 % | ¥4.220,00 | ¥4.315,00 | ¥4.205,00 | 39,30K |
| 2026-09-09 | ¥4.235,00 | +3,04 % | ¥4.110,00 | ¥4.285,00 | ¥4.110,00 | 46,30K |
| 2026-09-08 | ¥4.110,00 | -3,18 % | ¥4.205,00 | ¥4.230,00 | ¥4.105,00 | 35,30K |
| 2026-09-07 | ¥4.245,00 | +0,59 % | ¥4.215,00 | ¥4.285,00 | ¥4.195,00 | 25,60K |
| 2026-09-04 | ¥4.220,00 | +1,56 % | ¥4.155,00 | ¥4.225,00 | ¥4.120,00 | 37,20K |
| 2026-09-03 | ¥4.155,00 | -1,07 % | ¥4.205,00 | ¥4.240,00 | ¥4.140,00 | 42,70K |
| 2026-09-02 | ¥4.200,00 | -1,75 % | ¥4.205,00 | ¥4.255,00 | ¥4.180,00 | 60,90K |
| 2026-09-01 | ¥4.275,00 | +0,35 % | ¥4.205,00 | ¥4.305,00 | ¥4.200,00 | 40,00K |
| 2026-08-31 | ¥4.260,00 | +1,19 % | ¥4.145,00 | ¥4.280,00 | ¥4.140,00 | 50,80K |
| 2026-08-28 | ¥4.210,00 | +0,96 % | ¥4.180,00 | ¥4.220,00 | ¥4.145,00 | 36,30K |
| 2026-08-27 | ¥4.170,00 | +1,58 % | ¥4.150,00 | ¥4.210,00 | ¥4.095,00 | 51,50K |
| 2026-08-26 | ¥4.105,00 | +2,24 % | ¥4.030,00 | ¥4.120,00 | ¥4.010,00 | 38,80K |
| 2026-08-25 | ¥4.015,00 | +0,75 % | ¥4.025,00 | ¥4.025,00 | ¥3.960,00 | 30,60K |
| 2026-08-24 | ¥3.985,00 | +0,63 % | ¥4.030,00 | ¥4.040,00 | ¥3.950,00 | 35,70K |
| 2026-08-21 | ¥3.960,00 | +0,25 % | ¥3.905,00 | ¥3.960,00 | ¥3.880,00 | 47,40K |
| 2026-08-20 | ¥3.950,00 | -0,13 % | ¥3.955,00 | ¥3.960,00 | ¥3.870,00 | 63,30K |
| 2026-08-19 | ¥3.955,00 | -3,54 % | ¥4.100,00 | ¥4.100,00 | ¥3.915,00 | 67,60K |
| 2026-08-18 | ¥4.100,00 | -0,85 % | ¥4.135,00 | ¥4.230,00 | ¥4.100,00 | 68,00K |
| 2026-08-17 | ¥4.135,00 | -1,08 % | ¥4.170,00 | ¥4.190,00 | ¥4.100,00 | 39,60K |
| 2026-08-14 | ¥4.180,00 | +3,08 % | ¥4.055,00 | ¥4.180,00 | ¥4.055,00 | 58,00K |
| 2026-08-13 | ¥4.055,00 | +3,18 % | ¥3.970,00 | ¥4.060,00 | ¥3.965,00 | 50,60K |
| 2026-08-12 | ¥3.930,00 | -0,13 % | ¥3.910,00 | ¥3.930,00 | ¥3.865,00 | 52,80K |
| 2026-08-10 | ¥3.935,00 | -0,88 % | ¥3.930,00 | ¥4.045,00 | ¥3.910,00 | 40,80K |
| 2026-08-07 | ¥3.970,00 | -1,37 % | ¥3.990,00 | ¥4.010,00 | ¥3.910,00 | 52,00K |
| 2026-08-06 | ¥4.025,00 | -0,98 % | ¥3.995,00 | ¥4.070,00 | ¥3.970,00 | 67,50K |
| 2026-08-05 | ¥4.065,00 | +3,70 % | ¥3.950,00 | ¥4.090,00 | ¥3.920,00 | 93,80K |
| 2026-08-04 | ¥3.920,00 | +6,81 % | ¥3.720,00 | ¥3.940,00 | ¥3.720,00 | 147,50K |
| 2026-08-03 | ¥3.670,00 | +1,80 % | ¥3.580,00 | ¥3.700,00 | ¥3.525,00 | 87,40K |
| 2026-07-31 | ¥3.605,00 | +3,30 % | ¥3.595,00 | ¥3.655,00 | ¥3.525,00 | 101,70K |
| 2026-07-30 | ¥3.490,00 | -4,90 % | ¥3.550,00 | ¥3.590,00 | ¥3.430,00 | 272,30K |
| 2026-07-29 | ¥3.670,00 | -1,08 % | ¥3.730,00 | ¥3.760,00 | ¥3.570,00 | 148,50K |
| 2026-07-28 | ¥3.710,00 | -3,26 % | ¥3.785,00 | ¥3.820,00 | ¥3.670,00 | 69,90K |
| 2026-07-27 | ¥3.835,00 | -0,13 % | ¥3.850,00 | ¥3.860,00 | ¥3.750,00 | 59,10K |
| 2026-07-24 | ¥3.840,00 | +0,13 % | ¥3.835,00 | ¥3.840,00 | ¥3.780,00 | 28,00K |
| 2026-07-23 | ¥3.835,00 | +1,86 % | ¥3.765,00 | ¥3.855,00 | ¥3.765,00 | 35,60K |
| 2026-07-22 | ¥3.765,00 | +1,21 % | ¥3.760,00 | ¥3.840,00 | ¥3.730,00 | 46,00K |
| 2026-07-21 | ¥3.720,00 | +1,78 % | ¥3.700,00 | ¥3.745,00 | ¥3.630,00 | 54,10K |
| 2026-07-17 | ¥3.655,00 | -4,94 % | ¥3.790,00 | ¥3.810,00 | ¥3.565,00 | 101,50K |
| 2026-07-16 | ¥3.845,00 | -1,28 % | ¥3.880,00 | ¥3.880,00 | ¥3.825,00 | 28,80K |
| 2026-07-15 | ¥3.895,00 | +1,83 % | ¥3.825,00 | ¥3.895,00 | ¥3.810,00 | 39,40K |
| 2026-07-14 | ¥3.825,00 | +0,53 % | ¥3.830,00 | ¥3.870,00 | ¥3.760,00 | 46,70K |
| 2026-07-13 | ¥3.805,00 | -1,68 % | ¥3.875,00 | ¥3.905,00 | ¥3.755,00 | 59,90K |
| 2026-07-10 | ¥3.870,00 | +0,78 % | ¥3.900,00 | ¥3.920,00 | ¥3.855,00 | 50,60K |
| 2026-07-09 | ¥3.840,00 | +1,99 % | ¥3.765,00 | ¥3.845,00 | ¥3.765,00 | 57,00K |
| 2026-07-08 | ¥3.765,00 | -3,21 % | ¥3.875,00 | ¥3.905,00 | ¥3.750,00 | 79,90K |
| 2026-07-07 | ¥3.890,00 | -1,14 % | ¥3.950,00 | ¥3.950,00 | ¥3.815,00 | 70,60K |
| 2026-07-06 | ¥3.935,00 | +1,81 % | ¥3.865,00 | ¥3.940,00 | ¥3.835,00 | 74,00K |
| 2026-07-03 | ¥3.865,00 | +3,34 % | ¥3.800,00 | ¥3.865,00 | ¥3.690,00 | 119,70K |
| 2026-07-02 | ¥3.740,00 | +1,36 % | ¥3.670,00 | ¥3.740,00 | ¥3.650,00 | 89,20K |
| 2026-07-01 | ¥3.690,00 | +1,23 % | ¥3.680,00 | ¥3.710,00 | ¥3.660,00 | 48,10K |
| 2026-06-30 | ¥3.645,00 | +0,83 % | ¥3.635,00 | ¥3.655,00 | ¥3.565,00 | 47,40K |
| 2026-06-29 | ¥3.615,00 | +0,28 % | ¥3.600,00 | ¥3.625,00 | ¥3.550,00 | 96,70K |
| 2026-06-26 | ¥3.605,00 | -2,57 % | ¥3.675,00 | ¥3.695,00 | ¥3.575,00 | 53,90K |
| 2026-06-25 | ¥3.700,00 | +1,93 % | ¥3.700,00 | ¥3.730,00 | ¥3.655,00 | 44,30K |
| 2026-06-24 | ¥3.630,00 | -1,22 % | ¥3.655,00 | ¥3.725,00 | ¥3.615,00 | 41,10K |
| 2026-06-23 | ¥3.675,00 | -3,92 % | ¥3.825,00 | ¥3.850,00 | ¥3.670,00 | 35,90K |
| 2026-06-22 | ¥3.825,00 | +0,79 % | ¥3.850,00 | ¥3.875,00 | ¥3.820,00 | 38,30K |
| 2026-06-19 | ¥3.795,00 | +0,40 % | ¥3.850,00 | ¥3.865,00 | ¥3.765,00 | 50,20K |
| 2026-06-18 | ¥3.780,00 | +3,56 % | ¥3.680,00 | ¥3.825,00 | ¥3.630,00 | 83,50K |
| 2026-06-17 | ¥3.650,00 | +0,41 % | ¥3.625,00 | ¥3.700,00 | ¥3.610,00 | 47,40K |
| 2026-06-16 | ¥3.635,00 | -2,02 % | ¥3.710,00 | ¥3.710,00 | ¥3.635,00 | 31,10K |
| 2026-06-15 | ¥3.710,00 | +1,78 % | ¥3.765,00 | ¥3.790,00 | ¥3.690,00 | 51,60K |
| 2026-06-12 | ¥3.645,00 | -0,68 % | ¥3.705,00 | ¥3.735,00 | ¥3.620,00 | 59,80K |
| 2026-06-11 | ¥3.670,00 | -2,00 % | ¥3.615,00 | ¥3.685,00 | ¥3.535,00 | 85,30K |
| 2026-06-10 | ¥3.745,00 | -2,85 % | ¥3.855,00 | ¥3.855,00 | ¥3.720,00 | 79,20K |
| 2026-06-09 | ¥3.855,00 | +2,25 % | ¥3.910,00 | ¥3.945,00 | ¥3.795,00 | 82,30K |
| 2026-06-08 | ¥3.770,00 | -2,58 % | ¥3.730,00 | ¥3.790,00 | ¥3.710,00 | 81,80K |
| 2026-06-05 | ¥3.870,00 | +2,11 % | ¥3.745,00 | ¥3.885,00 | ¥3.735,00 | 56,20K |
| 2026-06-04 | ¥3.790,00 | -1,30 % | ¥3.810,00 | ¥3.820,00 | ¥3.730,00 | 40,80K |
| 2026-06-03 | ¥3.840,00 | +0,66 % | ¥3.835,00 | ¥3.880,00 | ¥3.820,00 | 51,50K |
| 2026-06-02 | ¥3.815,00 | -0,13 % | ¥3.770,00 | ¥3.840,00 | ¥3.690,00 | 58,70K |
| 2026-06-01 | ¥3.820,00 | -0,78 % | ¥3.850,00 | ¥3.850,00 | ¥3.740,00 | 59,10K |
| 2026-05-29 | ¥3.850,00 | +0,92 % | ¥3.795,00 | ¥3.875,00 | ¥3.770,00 | 59,20K |
| 2026-05-28 | ¥3.815,00 | +0,13 % | ¥3.810,00 | ¥3.850,00 | ¥3.735,00 | 54,80K |
| 2026-05-27 | ¥3.810,00 | -2,68 % | ¥3.930,00 | ¥3.940,00 | ¥3.755,00 | 85,00K |
| 2026-05-26 | ¥3.915,00 | +2,89 % | ¥3.820,00 | ¥3.935,00 | ¥3.810,00 | 109,50K |
| 2026-05-25 | ¥3.805,00 | +1,74 % | ¥3.800,00 | ¥3.850,00 | ¥3.770,00 | 75,20K |