Soda Nikka Co., Ltd. 8158
TSE · Japan · Vertriebsdienstleistungen
¥1.306,00-16,00 (-1,21 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.311,00 | -0,83 % | ¥1.304,00 | ¥1.314,00 | ¥1.302,00 | 7,90K |
| 2026-10-01 | ¥1.322,00 | +0,23 % | ¥1.310,00 | ¥1.327,00 | ¥1.304,00 | 46,30K |
| 2026-09-30 | ¥1.319,00 | +0,84 % | ¥1.310,00 | ¥1.332,00 | ¥1.309,00 | 49,90K |
| 2026-09-29 | ¥1.308,00 | -2,32 % | ¥1.305,00 | ¥1.318,00 | ¥1.301,00 | 49,40K |
| 2026-09-28 | ¥1.339,00 | +0,37 % | ¥1.329,00 | ¥1.342,00 | ¥1.323,00 | 47,60K |
| 2026-09-25 | ¥1.334,00 | +1,06 % | ¥1.320,00 | ¥1.342,00 | ¥1.317,00 | 45,30K |
| 2026-09-24 | ¥1.320,00 | -0,75 % | ¥1.333,00 | ¥1.333,00 | ¥1.313,00 | 39,70K |
| 2026-09-18 | ¥1.330,00 | -0,30 % | ¥1.334,00 | ¥1.341,00 | ¥1.324,00 | 45,40K |
| 2026-09-17 | ¥1.334,00 | 0,00 % | ¥1.330,00 | ¥1.339,00 | ¥1.326,00 | 23,90K |
| 2026-09-16 | ¥1.334,00 | +1,52 % | ¥1.323,00 | ¥1.345,00 | ¥1.323,00 | 33,50K |
| 2026-09-15 | ¥1.314,00 | +0,92 % | ¥1.293,00 | ¥1.321,00 | ¥1.291,00 | 28,20K |
| 2026-09-14 | ¥1.302,00 | +0,15 % | ¥1.302,00 | ¥1.308,00 | ¥1.292,00 | 39,00K |
| 2026-09-11 | ¥1.300,00 | -1,66 % | ¥1.292,00 | ¥1.305,00 | ¥1.291,00 | 77,20K |
| 2026-09-10 | ¥1.322,00 | +1,54 % | ¥1.294,00 | ¥1.322,00 | ¥1.285,00 | 40,30K |
| 2026-09-09 | ¥1.302,00 | -0,23 % | ¥1.300,00 | ¥1.319,00 | ¥1.294,00 | 41,20K |
| 2026-09-08 | ¥1.305,00 | -3,19 % | ¥1.340,00 | ¥1.340,00 | ¥1.305,00 | 54,80K |
| 2026-09-07 | ¥1.348,00 | -3,99 % | ¥1.394,00 | ¥1.400,00 | ¥1.342,00 | 104,90K |
| 2026-09-04 | ¥1.404,00 | +1,01 % | ¥1.400,00 | ¥1.407,00 | ¥1.374,00 | 97,70K |
| 2026-09-03 | ¥1.390,00 | +3,04 % | ¥1.361,00 | ¥1.395,00 | ¥1.357,00 | 101,90K |
| 2026-09-02 | ¥1.349,00 | -1,32 % | ¥1.352,00 | ¥1.358,00 | ¥1.336,00 | 67,30K |
| 2026-09-01 | ¥1.367,00 | +0,81 % | ¥1.356,00 | ¥1.372,00 | ¥1.350,00 | 78,20K |
| 2026-08-31 | ¥1.356,00 | +2,42 % | ¥1.311,00 | ¥1.359,00 | ¥1.306,00 | 87,00K |
| 2026-08-28 | ¥1.324,00 | -0,53 % | ¥1.315,00 | ¥1.325,00 | ¥1.312,00 | 39,30K |
| 2026-08-27 | ¥1.331,00 | +0,76 % | ¥1.310,00 | ¥1.335,00 | ¥1.310,00 | 40,20K |
| 2026-08-26 | ¥1.321,00 | +0,84 % | ¥1.310,00 | ¥1.337,00 | ¥1.310,00 | 41,90K |
| 2026-08-25 | ¥1.310,00 | -0,98 % | ¥1.327,00 | ¥1.332,00 | ¥1.301,00 | 50,10K |
| 2026-08-24 | ¥1.323,00 | -0,97 % | ¥1.324,00 | ¥1.331,00 | ¥1.320,00 | 35,50K |
| 2026-08-21 | ¥1.336,00 | +2,38 % | ¥1.305,00 | ¥1.342,00 | ¥1.304,00 | 52,70K |
| 2026-08-20 | ¥1.305,00 | +0,23 % | ¥1.311,00 | ¥1.314,00 | ¥1.294,00 | 31,60K |
| 2026-08-19 | ¥1.302,00 | -1,81 % | ¥1.325,00 | ¥1.331,00 | ¥1.296,00 | 55,60K |
| 2026-08-18 | ¥1.326,00 | -0,38 % | ¥1.320,00 | ¥1.340,00 | ¥1.310,00 | 56,00K |
| 2026-08-17 | ¥1.331,00 | +0,99 % | ¥1.323,00 | ¥1.338,00 | ¥1.316,00 | 52,70K |
| 2026-08-14 | ¥1.318,00 | +0,69 % | ¥1.292,00 | ¥1.319,00 | ¥1.262,00 | 107,20K |
| 2026-08-13 | ¥1.309,00 | -0,83 % | ¥1.327,00 | ¥1.327,00 | ¥1.298,00 | 69,20K |
| 2026-08-12 | ¥1.320,00 | -2,37 % | ¥1.352,00 | ¥1.388,00 | ¥1.309,00 | 138,90K |
| 2026-08-10 | ¥1.352,00 | +1,88 % | ¥1.311,00 | ¥1.368,00 | ¥1.306,00 | 104,00K |
| 2026-08-07 | ¥1.327,00 | +4,08 % | ¥1.278,00 | ¥1.327,00 | ¥1.274,00 | 105,40K |
| 2026-08-06 | ¥1.275,00 | +1,35 % | ¥1.258,00 | ¥1.275,00 | ¥1.255,00 | 45,90K |
| 2026-08-05 | ¥1.258,00 | +0,88 % | ¥1.237,00 | ¥1.270,00 | ¥1.236,00 | 75,30K |
| 2026-08-04 | ¥1.247,00 | +2,38 % | ¥1.220,00 | ¥1.252,00 | ¥1.218,00 | 104,70K |
| 2026-08-03 | ¥1.218,00 | +1,00 % | ¥1.206,00 | ¥1.300,00 | ¥1.181,00 | 392,00K |
| 2026-07-31 | ¥1.206,00 | +3,08 % | ¥1.181,00 | ¥1.215,00 | ¥1.166,00 | 104,30K |
| 2026-07-30 | ¥1.170,00 | -0,59 % | ¥1.169,00 | ¥1.181,00 | ¥1.161,00 | 46,70K |
| 2026-07-29 | ¥1.177,00 | +0,51 % | ¥1.171,00 | ¥1.180,00 | ¥1.165,00 | 44,40K |
| 2026-07-28 | ¥1.171,00 | -1,60 % | ¥1.190,00 | ¥1.190,00 | ¥1.165,00 | 28,00K |
| 2026-07-27 | ¥1.190,00 | +0,59 % | ¥1.194,00 | ¥1.195,00 | ¥1.178,00 | 35,00K |
| 2026-07-24 | ¥1.183,00 | -1,00 % | ¥1.180,00 | ¥1.187,00 | ¥1.175,00 | 31,70K |
| 2026-07-23 | ¥1.195,00 | +0,93 % | ¥1.184,00 | ¥1.195,00 | ¥1.181,00 | 33,20K |
| 2026-07-22 | ¥1.184,00 | +1,63 % | ¥1.165,00 | ¥1.184,00 | ¥1.165,00 | 26,10K |
| 2026-07-21 | ¥1.165,00 | +0,52 % | ¥1.166,00 | ¥1.169,00 | ¥1.157,00 | 38,20K |
| 2026-07-17 | ¥1.159,00 | -1,53 % | ¥1.185,00 | ¥1.198,00 | ¥1.155,00 | 30,50K |
| 2026-07-16 | ¥1.177,00 | -1,83 % | ¥1.197,00 | ¥1.200,00 | ¥1.177,00 | 37,90K |
| 2026-07-15 | ¥1.199,00 | +3,10 % | ¥1.168,00 | ¥1.199,00 | ¥1.168,00 | 50,60K |
| 2026-07-14 | ¥1.163,00 | +0,95 % | ¥1.167,00 | ¥1.168,00 | ¥1.157,00 | 34,20K |
| 2026-07-13 | ¥1.152,00 | 0,00 % | ¥1.158,00 | ¥1.167,00 | ¥1.149,00 | 27,20K |
| 2026-07-10 | ¥1.152,00 | +1,14 % | ¥1.145,00 | ¥1.158,00 | ¥1.137,00 | 39,80K |
| 2026-07-09 | ¥1.139,00 | +0,53 % | ¥1.133,00 | ¥1.141,00 | ¥1.130,00 | 31,80K |
| 2026-07-08 | ¥1.133,00 | -1,05 % | ¥1.145,00 | ¥1.145,00 | ¥1.133,00 | 43,00K |
| 2026-07-07 | ¥1.145,00 | -0,35 % | ¥1.155,00 | ¥1.156,00 | ¥1.144,00 | 30,70K |
| 2026-07-06 | ¥1.149,00 | +0,52 % | ¥1.150,00 | ¥1.156,00 | ¥1.144,00 | 29,80K |
| 2026-07-03 | ¥1.143,00 | +0,35 % | ¥1.142,00 | ¥1.152,00 | ¥1.137,00 | 44,90K |
| 2026-07-02 | ¥1.139,00 | +1,33 % | ¥1.130,00 | ¥1.140,00 | ¥1.123,00 | 40,10K |
| 2026-07-01 | ¥1.124,00 | +0,18 % | ¥1.125,00 | ¥1.130,00 | ¥1.116,00 | 35,10K |
| 2026-06-30 | ¥1.122,00 | +0,63 % | ¥1.120,00 | ¥1.124,00 | ¥1.106,00 | 41,00K |
| 2026-06-29 | ¥1.115,00 | +0,36 % | ¥1.111,00 | ¥1.124,00 | ¥1.106,00 | 35,50K |
| 2026-06-26 | ¥1.111,00 | -0,18 % | ¥1.115,00 | ¥1.121,00 | ¥1.105,00 | 36,80K |
| 2026-06-25 | ¥1.113,00 | +0,45 % | ¥1.102,00 | ¥1.115,00 | ¥1.102,00 | 28,90K |
| 2026-06-24 | ¥1.108,00 | -0,27 % | ¥1.111,00 | ¥1.118,00 | ¥1.103,00 | 42,00K |
| 2026-06-23 | ¥1.111,00 | -0,63 % | ¥1.118,00 | ¥1.118,00 | ¥1.108,00 | 23,40K |
| 2026-06-22 | ¥1.118,00 | -0,09 % | ¥1.117,00 | ¥1.122,00 | ¥1.109,00 | 29,20K |
| 2026-06-19 | ¥1.119,00 | +0,72 % | ¥1.112,00 | ¥1.121,00 | ¥1.108,00 | 32,30K |
| 2026-06-18 | ¥1.111,00 | +0,09 % | ¥1.118,00 | ¥1.123,00 | ¥1.110,00 | 20,40K |
| 2026-06-17 | ¥1.110,00 | +0,63 % | ¥1.111,00 | ¥1.122,00 | ¥1.109,00 | 30,20K |
| 2026-06-16 | ¥1.103,00 | -1,52 % | ¥1.114,00 | ¥1.119,00 | ¥1.101,00 | 25,40K |
| 2026-06-15 | ¥1.120,00 | +1,17 % | ¥1.118,00 | ¥1.127,00 | ¥1.116,00 | 47,70K |
| 2026-06-12 | ¥1.107,00 | +0,54 % | ¥1.104,00 | ¥1.115,00 | ¥1.096,00 | 47,90K |
| 2026-06-11 | ¥1.101,00 | -0,63 % | ¥1.100,00 | ¥1.101,00 | ¥1.082,00 | 42,50K |
| 2026-06-10 | ¥1.108,00 | +0,54 % | ¥1.107,00 | ¥1.123,00 | ¥1.099,00 | 50,50K |
| 2026-06-09 | ¥1.102,00 | +0,36 % | ¥1.107,00 | ¥1.118,00 | ¥1.095,00 | 52,80K |
| 2026-06-08 | ¥1.098,00 | -1,52 % | ¥1.101,00 | ¥1.112,00 | ¥1.090,00 | 62,10K |
| 2026-06-05 | ¥1.115,00 | +1,18 % | ¥1.102,00 | ¥1.116,00 | ¥1.094,00 | 60,40K |
| 2026-06-04 | ¥1.102,00 | +0,18 % | ¥1.100,00 | ¥1.103,00 | ¥1.088,00 | 43,60K |
| 2026-06-03 | ¥1.100,00 | +2,90 % | ¥1.072,00 | ¥1.102,00 | ¥1.070,00 | 79,30K |
| 2026-06-02 | ¥1.069,00 | +0,56 % | ¥1.056,00 | ¥1.072,00 | ¥1.044,00 | 64,50K |
| 2026-06-01 | ¥1.063,00 | -1,85 % | ¥1.097,00 | ¥1.097,00 | ¥1.056,00 | 61,20K |
| 2026-05-29 | ¥1.083,00 | -0,82 % | ¥1.095,00 | ¥1.102,00 | ¥1.083,00 | 60,80K |
| 2026-05-28 | ¥1.092,00 | -0,27 % | ¥1.093,00 | ¥1.093,00 | ¥1.078,00 | 70,50K |
| 2026-05-27 | ¥1.095,00 | +1,86 % | ¥1.078,00 | ¥1.095,00 | ¥1.077,00 | 68,90K |
| 2026-05-26 | ¥1.075,00 | +0,66 % | ¥1.066,00 | ¥1.080,00 | ¥1.060,00 | 62,00K |
| 2026-05-25 | ¥1.068,00 | -1,75 % | ¥1.087,00 | ¥1.087,00 | ¥1.062,00 | 66,40K |