Sanshin Electronics Co., Ltd. 8150
TSE · Japan · Vertriebsdienstleistungen
¥3.345,00-35,00 (-1,04 %)
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 | ¥3.345,00 | -1,04 % | ¥3.380,00 | ¥3.380,00 | ¥3.345,00 | 31,60K |
| 2026-10-01 | ¥3.380,00 | +2,42 % | ¥3.300,00 | ¥3.385,00 | ¥3.285,00 | 47,40K |
| 2026-09-30 | ¥3.300,00 | 0,00 % | ¥3.320,00 | ¥3.325,00 | ¥3.295,00 | 35,10K |
| 2026-09-29 | ¥3.300,00 | -1,35 % | ¥3.290,00 | ¥3.340,00 | ¥3.285,00 | 43,70K |
| 2026-09-28 | ¥3.345,00 | +0,75 % | ¥3.330,00 | ¥3.345,00 | ¥3.310,00 | 47,60K |
| 2026-09-25 | ¥3.320,00 | +0,76 % | ¥3.300,00 | ¥3.335,00 | ¥3.300,00 | 36,10K |
| 2026-09-24 | ¥3.295,00 | -0,15 % | ¥3.330,00 | ¥3.350,00 | ¥3.295,00 | 34,50K |
| 2026-09-18 | ¥3.300,00 | -1,35 % | ¥3.350,00 | ¥3.360,00 | ¥3.295,00 | 45,40K |
| 2026-09-17 | ¥3.345,00 | +1,98 % | ¥3.285,00 | ¥3.345,00 | ¥3.285,00 | 36,40K |
| 2026-09-16 | ¥3.280,00 | +1,86 % | ¥3.245,00 | ¥3.295,00 | ¥3.245,00 | 30,10K |
| 2026-09-15 | ¥3.220,00 | +0,31 % | ¥3.180,00 | ¥3.245,00 | ¥3.180,00 | 26,40K |
| 2026-09-14 | ¥3.210,00 | +0,63 % | ¥3.155,00 | ¥3.230,00 | ¥3.155,00 | 31,60K |
| 2026-09-11 | ¥3.190,00 | +0,47 % | ¥3.120,00 | ¥3.215,00 | ¥3.115,00 | 42,40K |
| 2026-09-10 | ¥3.175,00 | -0,31 % | ¥3.150,00 | ¥3.200,00 | ¥3.140,00 | 30,80K |
| 2026-09-09 | ¥3.185,00 | +0,16 % | ¥3.175,00 | ¥3.205,00 | ¥3.155,00 | 29,90K |
| 2026-09-08 | ¥3.180,00 | -2,60 % | ¥3.250,00 | ¥3.250,00 | ¥3.180,00 | 39,80K |
| 2026-09-07 | ¥3.265,00 | -2,10 % | ¥3.340,00 | ¥3.355,00 | ¥3.265,00 | 31,00K |
| 2026-09-04 | ¥3.335,00 | +0,15 % | ¥3.310,00 | ¥3.340,00 | ¥3.270,00 | 49,20K |
| 2026-09-03 | ¥3.330,00 | -0,60 % | ¥3.350,00 | ¥3.390,00 | ¥3.305,00 | 57,20K |
| 2026-09-02 | ¥3.350,00 | -1,76 % | ¥3.355,00 | ¥3.410,00 | ¥3.350,00 | 77,10K |
| 2026-09-01 | ¥3.410,00 | +1,34 % | ¥3.325,00 | ¥3.435,00 | ¥3.325,00 | 79,20K |
| 2026-08-31 | ¥3.365,00 | +2,12 % | ¥3.270,00 | ¥3.370,00 | ¥3.250,00 | 67,90K |
| 2026-08-28 | ¥3.295,00 | +1,23 % | ¥3.275,00 | ¥3.345,00 | ¥3.260,00 | 84,80K |
| 2026-08-27 | ¥3.255,00 | +4,16 % | ¥3.130,00 | ¥3.265,00 | ¥3.125,00 | 113,90K |
| 2026-08-26 | ¥3.125,00 | +1,13 % | ¥3.105,00 | ¥3.135,00 | ¥3.100,00 | 37,90K |
| 2026-08-25 | ¥3.090,00 | 0,00 % | ¥3.095,00 | ¥3.100,00 | ¥3.070,00 | 26,20K |
| 2026-08-24 | ¥3.090,00 | -0,48 % | ¥3.105,00 | ¥3.110,00 | ¥3.070,00 | 44,20K |
| 2026-08-21 | ¥3.105,00 | +0,32 % | ¥3.050,00 | ¥3.105,00 | ¥3.030,00 | 37,70K |
| 2026-08-20 | ¥3.095,00 | +2,48 % | ¥3.060,00 | ¥3.095,00 | ¥3.015,00 | 49,00K |
| 2026-08-19 | ¥3.020,00 | -3,36 % | ¥3.110,00 | ¥3.110,00 | ¥3.010,00 | 53,00K |
| 2026-08-18 | ¥3.125,00 | -1,11 % | ¥3.135,00 | ¥3.175,00 | ¥3.115,00 | 53,50K |
| 2026-08-17 | ¥3.160,00 | +0,96 % | ¥3.105,00 | ¥3.170,00 | ¥3.105,00 | 63,40K |
| 2026-08-14 | ¥3.130,00 | +1,62 % | ¥3.050,00 | ¥3.145,00 | ¥3.050,00 | 54,30K |
| 2026-08-13 | ¥3.080,00 | +2,16 % | ¥3.040,00 | ¥3.080,00 | ¥3.020,00 | 51,00K |
| 2026-08-12 | ¥3.015,00 | -0,33 % | ¥3.040,00 | ¥3.045,00 | ¥2.986,00 | 49,00K |
| 2026-08-10 | ¥3.025,00 | -0,98 % | ¥3.050,00 | ¥3.085,00 | ¥3.005,00 | 51,00K |
| 2026-08-07 | ¥3.055,00 | +1,16 % | ¥2.995,00 | ¥3.055,00 | ¥2.983,00 | 85,60K |
| 2026-08-06 | ¥3.020,00 | -4,28 % | ¥3.015,00 | ¥3.060,00 | ¥2.950,00 | 128,10K |
| 2026-08-05 | ¥3.155,00 | +2,60 % | ¥3.070,00 | ¥3.190,00 | ¥3.055,00 | 125,60K |
| 2026-08-04 | ¥3.075,00 | +4,84 % | ¥2.916,00 | ¥3.115,00 | ¥2.916,00 | 159,20K |
| 2026-08-03 | ¥2.933,00 | +0,89 % | ¥2.870,00 | ¥2.933,00 | ¥2.838,00 | 64,00K |
| 2026-07-31 | ¥2.907,00 | +0,21 % | ¥2.900,00 | ¥2.944,00 | ¥2.879,00 | 79,60K |
| 2026-07-30 | ¥2.901,00 | +1,26 % | ¥2.860,00 | ¥2.901,00 | ¥2.837,00 | 53,00K |
| 2026-07-29 | ¥2.865,00 | -0,31 % | ¥2.872,00 | ¥2.878,00 | ¥2.820,00 | 55,20K |
| 2026-07-28 | ¥2.874,00 | -2,31 % | ¥2.930,00 | ¥2.937,00 | ¥2.865,00 | 30,30K |
| 2026-07-27 | ¥2.942,00 | +2,08 % | ¥2.914,00 | ¥2.942,00 | ¥2.900,00 | 38,70K |
| 2026-07-24 | ¥2.882,00 | -1,10 % | ¥2.914,00 | ¥2.914,00 | ¥2.873,00 | 24,10K |
| 2026-07-23 | ¥2.914,00 | +0,10 % | ¥2.925,00 | ¥2.940,00 | ¥2.897,00 | 20,80K |
| 2026-07-22 | ¥2.911,00 | +1,18 % | ¥2.880,00 | ¥2.925,00 | ¥2.868,00 | 35,30K |
| 2026-07-21 | ¥2.877,00 | +3,45 % | ¥2.811,00 | ¥2.886,00 | ¥2.808,00 | 51,60K |
| 2026-07-17 | ¥2.781,00 | -1,28 % | ¥2.845,00 | ¥2.848,00 | ¥2.762,00 | 60,20K |
| 2026-07-16 | ¥2.817,00 | -1,19 % | ¥2.850,00 | ¥2.865,00 | ¥2.817,00 | 27,80K |
| 2026-07-15 | ¥2.851,00 | +0,92 % | ¥2.836,00 | ¥2.855,00 | ¥2.831,00 | 19,20K |
| 2026-07-14 | ¥2.825,00 | +0,21 % | ¥2.809,00 | ¥2.837,00 | ¥2.800,00 | 21,00K |
| 2026-07-13 | ¥2.819,00 | -1,40 % | ¥2.859,00 | ¥2.881,00 | ¥2.805,00 | 34,30K |
| 2026-07-10 | ¥2.859,00 | +1,56 % | ¥2.820,00 | ¥2.859,00 | ¥2.819,00 | 50,40K |
| 2026-07-09 | ¥2.815,00 | +1,44 % | ¥2.775,00 | ¥2.816,00 | ¥2.772,00 | 34,80K |
| 2026-07-08 | ¥2.775,00 | -1,25 % | ¥2.801,00 | ¥2.820,00 | ¥2.775,00 | 37,10K |
| 2026-07-07 | ¥2.810,00 | -0,53 % | ¥2.821,00 | ¥2.846,00 | ¥2.801,00 | 24,90K |
| 2026-07-06 | ¥2.825,00 | +0,57 % | ¥2.814,00 | ¥2.850,00 | ¥2.808,00 | 44,80K |
| 2026-07-03 | ¥2.809,00 | +1,01 % | ¥2.788,00 | ¥2.814,00 | ¥2.772,00 | 46,10K |
| 2026-07-02 | ¥2.781,00 | +0,69 % | ¥2.762,00 | ¥2.807,00 | ¥2.760,00 | 48,80K |
| 2026-07-01 | ¥2.762,00 | +1,06 % | ¥2.760,00 | ¥2.774,00 | ¥2.740,00 | 44,00K |
| 2026-06-30 | ¥2.733,00 | +0,26 % | ¥2.750,00 | ¥2.750,00 | ¥2.690,00 | 45,40K |
| 2026-06-29 | ¥2.726,00 | +0,26 % | ¥2.719,00 | ¥2.742,00 | ¥2.690,00 | 50,70K |
| 2026-06-26 | ¥2.719,00 | -0,40 % | ¥2.724,00 | ¥2.733,00 | ¥2.701,00 | 45,60K |
| 2026-06-25 | ¥2.730,00 | +1,71 % | ¥2.717,00 | ¥2.735,00 | ¥2.694,00 | 50,80K |
| 2026-06-24 | ¥2.684,00 | -0,63 % | ¥2.702,00 | ¥2.734,00 | ¥2.678,00 | 62,60K |
| 2026-06-23 | ¥2.701,00 | -2,00 % | ¥2.755,00 | ¥2.760,00 | ¥2.701,00 | 60,70K |
| 2026-06-22 | ¥2.756,00 | -0,04 % | ¥2.738,00 | ¥2.790,00 | ¥2.735,00 | 58,90K |
| 2026-06-19 | ¥2.757,00 | +1,03 % | ¥2.744,00 | ¥2.765,00 | ¥2.730,00 | 61,20K |
| 2026-06-18 | ¥2.729,00 | +0,92 % | ¥2.700,00 | ¥2.736,00 | ¥2.700,00 | 23,10K |
| 2026-06-17 | ¥2.704,00 | -0,07 % | ¥2.700,00 | ¥2.744,00 | ¥2.698,00 | 45,50K |
| 2026-06-16 | ¥2.706,00 | -1,81 % | ¥2.733,00 | ¥2.743,00 | ¥2.706,00 | 59,00K |
| 2026-06-15 | ¥2.756,00 | +1,62 % | ¥2.762,00 | ¥2.766,00 | ¥2.727,00 | 44,80K |
| 2026-06-12 | ¥2.712,00 | +1,08 % | ¥2.733,00 | ¥2.733,00 | ¥2.693,00 | 81,00K |
| 2026-06-11 | ¥2.683,00 | -2,40 % | ¥2.732,00 | ¥2.732,00 | ¥2.674,00 | 50,70K |
| 2026-06-10 | ¥2.749,00 | -1,61 % | ¥2.794,00 | ¥2.802,00 | ¥2.732,00 | 37,10K |
| 2026-06-09 | ¥2.794,00 | +0,72 % | ¥2.798,00 | ¥2.804,00 | ¥2.768,00 | 46,20K |
| 2026-06-08 | ¥2.774,00 | -2,80 % | ¥2.786,00 | ¥2.816,00 | ¥2.749,00 | 62,80K |
| 2026-06-05 | ¥2.854,00 | +1,93 % | ¥2.810,00 | ¥2.878,00 | ¥2.799,00 | 41,30K |
| 2026-06-04 | ¥2.800,00 | -0,92 % | ¥2.824,00 | ¥2.830,00 | ¥2.800,00 | 30,30K |
| 2026-06-03 | ¥2.826,00 | +2,80 % | ¥2.759,00 | ¥2.835,00 | ¥2.759,00 | 59,60K |
| 2026-06-02 | ¥2.749,00 | -2,31 % | ¥2.810,00 | ¥2.810,00 | ¥2.711,00 | 67,90K |
| 2026-06-01 | ¥2.814,00 | +0,11 % | ¥2.818,00 | ¥2.825,00 | ¥2.774,00 | 99,50K |
| 2026-05-29 | ¥2.811,00 | +0,39 % | ¥2.800,00 | ¥2.843,00 | ¥2.800,00 | 73,60K |
| 2026-05-28 | ¥2.800,00 | +0,83 % | ¥2.780,00 | ¥2.800,00 | ¥2.744,00 | 76,90K |
| 2026-05-27 | ¥2.777,00 | +0,73 % | ¥2.770,00 | ¥2.790,00 | ¥2.742,00 | 78,00K |
| 2026-05-26 | ¥2.757,00 | -1,54 % | ¥2.800,00 | ¥2.813,00 | ¥2.757,00 | 65,90K |
| 2026-05-25 | ¥2.800,00 | -0,39 % | ¥2.815,00 | ¥2.815,00 | ¥2.756,00 | 79,80K |