Shinko Shoji Co., Ltd. 8141
TSE · Japan · Vertriebsdienstleistungen
¥1.567,00-2,00 (-0,13 %)
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 | ¥1.567,00 | -0,13 % | ¥1.568,00 | ¥1.570,00 | ¥1.567,00 | 16,90K |
| 2026-10-01 | ¥1.569,00 | -0,06 % | ¥1.570,00 | ¥1.571,00 | ¥1.568,00 | 17,50K |
| 2026-09-30 | ¥1.570,00 | -0,06 % | ¥1.570,00 | ¥1.570,00 | ¥1.567,00 | 13,10K |
| 2026-09-29 | ¥1.571,00 | 0,00 % | ¥1.567,00 | ¥1.571,00 | ¥1.567,00 | 38,20K |
| 2026-09-28 | ¥1.571,00 | +0,19 % | ¥1.567,00 | ¥1.571,00 | ¥1.566,00 | 16,90K |
| 2026-09-25 | ¥1.568,00 | +0,13 % | ¥1.567,00 | ¥1.568,00 | ¥1.566,00 | 36,90K |
| 2026-09-24 | ¥1.566,00 | +0,13 % | ¥1.566,00 | ¥1.568,00 | ¥1.566,00 | 71,70K |
| 2026-09-18 | ¥1.564,00 | -0,26 % | ¥1.568,00 | ¥1.568,00 | ¥1.564,00 | 80,90K |
| 2026-09-17 | ¥1.568,00 | +0,13 % | ¥1.566,00 | ¥1.568,00 | ¥1.566,00 | 20,00K |
| 2026-09-16 | ¥1.566,00 | +0,06 % | ¥1.566,00 | ¥1.567,00 | ¥1.565,00 | 25,60K |
| 2026-09-15 | ¥1.565,00 | -0,06 % | ¥1.565,00 | ¥1.567,00 | ¥1.565,00 | 16,30K |
| 2026-09-14 | ¥1.566,00 | +0,06 % | ¥1.564,00 | ¥1.567,00 | ¥1.564,00 | 213,30K |
| 2026-09-11 | ¥1.565,00 | -0,13 % | ¥1.567,00 | ¥1.568,00 | ¥1.565,00 | 169,70K |
| 2026-09-10 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 55,10K |
| 2026-09-09 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 61,90K |
| 2026-09-08 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 67,00K |
| 2026-09-07 | ¥1.567,00 | 0,00 % | ¥1.568,00 | ¥1.568,00 | ¥1.567,00 | 25,90K |
| 2026-09-04 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 31,60K |
| 2026-09-03 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 223,20K |
| 2026-09-02 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 51,50K |
| 2026-09-01 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 220,70K |
| 2026-08-31 | ¥1.567,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.567,00 | 20,40K |
| 2026-08-28 | ¥1.567,00 | -0,13 % | ¥1.568,00 | ¥1.571,00 | ¥1.567,00 | 998,60K |
| 2026-08-27 | ¥1.569,00 | +0,19 % | ¥1.567,00 | ¥1.571,00 | ¥1.567,00 | 57,00K |
| 2026-08-26 | ¥1.566,00 | 0,00 % | ¥1.566,00 | ¥1.568,00 | ¥1.565,00 | 107,10K |
| 2026-08-25 | ¥1.566,00 | -0,19 % | ¥1.569,00 | ¥1.570,00 | ¥1.566,00 | 50,70K |
| 2026-08-24 | ¥1.569,00 | -0,44 % | ¥1.575,00 | ¥1.575,00 | ¥1.569,00 | 29,20K |
| 2026-08-21 | ¥1.576,00 | +0,57 % | ¥1.566,00 | ¥1.576,00 | ¥1.566,00 | 64,70K |
| 2026-08-20 | ¥1.567,00 | +0,06 % | ¥1.567,00 | ¥1.568,00 | ¥1.566,00 | 29,10K |
| 2026-08-19 | ¥1.566,00 | -0,06 % | ¥1.568,00 | ¥1.569,00 | ¥1.565,00 | 88,60K |
| 2026-08-18 | ¥1.567,00 | +0,06 % | ¥1.567,00 | ¥1.570,00 | ¥1.567,00 | 25,70K |
| 2026-08-17 | ¥1.566,00 | -0,25 % | ¥1.569,00 | ¥1.571,00 | ¥1.566,00 | 25,20K |
| 2026-08-14 | ¥1.570,00 | +0,32 % | ¥1.566,00 | ¥1.570,00 | ¥1.566,00 | 25,00K |
| 2026-08-13 | ¥1.565,00 | 0,00 % | ¥1.566,00 | ¥1.567,00 | ¥1.565,00 | 32,70K |
| 2026-08-12 | ¥1.565,00 | 0,00 % | ¥1.566,00 | ¥1.566,00 | ¥1.565,00 | 57,40K |
| 2026-08-10 | ¥1.565,00 | -0,06 % | ¥1.567,00 | ¥1.567,00 | ¥1.565,00 | 35,60K |
| 2026-08-07 | ¥1.566,00 | 0,00 % | ¥1.567,00 | ¥1.568,00 | ¥1.566,00 | 101,40K |
| 2026-08-06 | ¥1.566,00 | 0,00 % | ¥1.567,00 | ¥1.570,00 | ¥1.565,00 | 79,20K |
| 2026-08-05 | ¥1.566,00 | -0,82 % | ¥1.566,00 | ¥1.569,00 | ¥1.564,00 | 60,80K |
| 2026-08-04 | ¥1.579,00 | +0,64 % | ¥1.567,00 | ¥1.580,00 | ¥1.557,00 | 43,00K |
| 2026-08-03 | ¥1.569,00 | +0,84 % | ¥1.556,00 | ¥1.569,00 | ¥1.548,00 | 88,40K |
| 2026-07-31 | ¥1.556,00 | -0,26 % | ¥1.549,00 | ¥1.565,00 | ¥1.549,00 | 20,10K |
| 2026-07-30 | ¥1.560,00 | -0,76 % | ¥1.569,00 | ¥1.573,00 | ¥1.526,00 | 604,10K |
| 2026-07-29 | ¥1.572,00 | -0,51 % | ¥1.580,00 | ¥1.580,00 | ¥1.566,00 | 156,80K |
| 2026-07-28 | ¥1.580,00 | +0,06 % | ¥1.579,00 | ¥1.581,00 | ¥1.578,00 | 57,40K |
| 2026-07-27 | ¥1.579,00 | -0,82 % | ¥1.585,00 | ¥1.587,00 | ¥1.578,00 | 50,70K |
| 2026-07-24 | ¥1.592,00 | +0,32 % | ¥1.584,00 | ¥1.592,00 | ¥1.582,00 | 63,50K |
| 2026-07-23 | ¥1.587,00 | -0,19 % | ¥1.589,00 | ¥1.590,00 | ¥1.581,00 | 75,10K |
| 2026-07-22 | ¥1.590,00 | +0,57 % | ¥1.579,00 | ¥1.590,00 | ¥1.579,00 | 93,00K |
| 2026-07-21 | ¥1.581,00 | -1,50 % | ¥1.598,00 | ¥1.598,00 | ¥1.576,00 | 424,10K |
| 2026-07-17 | ¥1.605,00 | +0,19 % | ¥1.601,00 | ¥1.616,00 | ¥1.595,00 | 139,40K |
| 2026-07-16 | ¥1.602,00 | -1,23 % | ¥1.622,00 | ¥1.622,00 | ¥1.602,00 | 70,90K |
| 2026-07-15 | ¥1.622,00 | +2,14 % | ¥1.597,00 | ¥1.625,00 | ¥1.597,00 | 104,50K |
| 2026-07-14 | ¥1.588,00 | +0,13 % | ¥1.590,00 | ¥1.593,00 | ¥1.583,00 | 121,20K |
| 2026-07-13 | ¥1.586,00 | -0,13 % | ¥1.589,00 | ¥1.589,00 | ¥1.581,00 | 81,40K |
| 2026-07-10 | ¥1.588,00 | 0,00 % | ¥1.584,00 | ¥1.589,00 | ¥1.584,00 | 130,60K |
| 2026-07-09 | ¥1.588,00 | -0,13 % | ¥1.590,00 | ¥1.591,00 | ¥1.585,00 | 40,30K |
| 2026-07-08 | ¥1.590,00 | +0,13 % | ¥1.588,00 | ¥1.591,00 | ¥1.585,00 | 167,50K |
| 2026-07-07 | ¥1.588,00 | -0,06 % | ¥1.589,00 | ¥1.590,00 | ¥1.587,00 | 27,80K |
| 2026-07-06 | ¥1.589,00 | +0,13 % | ¥1.587,00 | ¥1.594,00 | ¥1.586,00 | 63,00K |
| 2026-07-03 | ¥1.587,00 | -0,06 % | ¥1.588,00 | ¥1.592,00 | ¥1.587,00 | 63,90K |
| 2026-07-02 | ¥1.588,00 | 0,00 % | ¥1.588,00 | ¥1.592,00 | ¥1.585,00 | 49,50K |
| 2026-07-01 | ¥1.588,00 | -0,13 % | ¥1.588,00 | ¥1.591,00 | ¥1.585,00 | 72,30K |
| 2026-06-30 | ¥1.590,00 | +0,44 % | ¥1.586,00 | ¥1.593,00 | ¥1.586,00 | 107,00K |
| 2026-06-29 | ¥1.583,00 | +1,15 % | ¥1.580,00 | ¥1.585,00 | ¥1.580,00 | 158,60K |
| 2026-06-26 | ¥1.565,00 | -0,57 % | ¥1.570,00 | ¥1.577,00 | ¥1.564,00 | 83,60K |
| 2026-06-25 | ¥1.574,00 | -0,19 % | ¥1.566,00 | ¥1.578,00 | ¥1.566,00 | 181,70K |
| 2026-06-24 | ¥1.577,00 | -0,13 % | ¥1.577,00 | ¥1.580,00 | ¥1.575,00 | 277,70K |
| 2026-06-23 | ¥1.579,00 | -1,25 % | ¥1.586,00 | ¥1.605,00 | ¥1.576,00 | 617,10K |
| 2026-06-22 | ¥1.599,00 | +1,20 % | ¥1.581,00 | ¥1.599,00 | ¥1.580,00 | 200,50K |
| 2026-06-19 | ¥1.580,00 | -0,19 % | ¥1.583,00 | ¥1.583,00 | ¥1.580,00 | 331,20K |
| 2026-06-18 | ¥1.583,00 | +0,13 % | ¥1.582,00 | ¥1.585,00 | ¥1.581,00 | 217,80K |
| 2026-06-17 | ¥1.581,00 | +0,06 % | ¥1.581,00 | ¥1.584,00 | ¥1.580,00 | 280,50K |
| 2026-06-16 | ¥1.580,00 | +0,19 % | ¥1.579,00 | ¥1.581,00 | ¥1.578,00 | 254,20K |
| 2026-06-15 | ¥1.577,00 | -0,19 % | ¥1.580,00 | ¥1.582,00 | ¥1.577,00 | 728,20K |
| 2026-06-12 | ¥1.580,00 | +0,06 % | ¥1.583,00 | ¥1.584,00 | ¥1.579,00 | 233,90K |
| 2026-06-11 | ¥1.579,00 | +0,06 % | ¥1.578,00 | ¥1.582,00 | ¥1.577,00 | 175,10K |
| 2026-06-10 | ¥1.578,00 | -0,19 % | ¥1.581,00 | ¥1.584,00 | ¥1.576,00 | 659,80K |
| 2026-06-09 | ¥1.581,00 | -0,13 % | ¥1.581,00 | ¥1.583,00 | ¥1.579,00 | 373,50K |
| 2026-06-08 | ¥1.583,00 | -0,13 % | ¥1.581,00 | ¥1.585,00 | ¥1.579,00 | 485,10K |
| 2026-06-05 | ¥1.585,00 | +0,06 % | ¥1.585,00 | ¥1.588,00 | ¥1.582,00 | 327,50K |
| 2026-06-04 | ¥1.584,00 | +0,32 % | ¥1.580,00 | ¥1.590,00 | ¥1.579,00 | 441,90K |
| 2026-06-03 | ¥1.579,00 | 0,00 % | ¥1.578,00 | ¥1.580,00 | ¥1.577,00 | 722,60K |
| 2026-06-02 | ¥1.579,00 | -0,06 % | ¥1.576,00 | ¥1.580,00 | ¥1.576,00 | 910,50K |
| 2026-06-01 | ¥1.580,00 | +0,32 % | ¥1.576,00 | ¥1.580,00 | ¥1.576,00 | 596,50K |
| 2026-05-29 | ¥1.575,00 | -0,25 % | ¥1.577,00 | ¥1.579,00 | ¥1.575,00 | 810,40K |
| 2026-05-28 | ¥1.579,00 | -1,00 % | ¥1.583,00 | ¥1.584,00 | ¥1.577,00 | 923,50K |
| 2026-05-27 | ¥1.595,00 | -0,19 % | ¥1.600,00 | ¥1.601,00 | ¥1.589,00 | 1,59M |
| 2026-05-26 | ¥1.598,00 | -0,13 % | ¥1.600,00 | ¥1.610,00 | ¥1.598,00 | 848,10K |
| 2026-05-25 | ¥1.600,00 | -0,19 % | ¥1.600,00 | ¥1.606,00 | ¥1.593,00 | 1,21M |