Senshukai Co., Ltd. 8165
TSE · Japan · Einzelhandel
¥100,000,00 (0,00 %)
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 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥100,00 | 244,30K |
| 2026-09-30 | ¥100,00 | -0,99 % | ¥100,00 | ¥101,00 | ¥100,00 | 274,90K |
| 2026-09-29 | ¥101,00 | -0,98 % | ¥101,00 | ¥101,00 | ¥100,00 | 198,90K |
| 2026-09-28 | ¥102,00 | +0,99 % | ¥101,00 | ¥102,00 | ¥100,00 | 199,40K |
| 2026-09-25 | ¥101,00 | 0,00 % | ¥101,00 | ¥103,00 | ¥101,00 | 224,90K |
| 2026-09-24 | ¥101,00 | 0,00 % | ¥101,00 | ¥102,00 | ¥100,00 | 247,30K |
| 2026-09-18 | ¥101,00 | +1,00 % | ¥100,00 | ¥102,00 | ¥100,00 | 270,60K |
| 2026-09-17 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥100,00 | 190,90K |
| 2026-09-16 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥100,00 | 177,60K |
| 2026-09-15 | ¥100,00 | -0,99 % | ¥101,00 | ¥101,00 | ¥100,00 | 152,10K |
| 2026-09-14 | ¥101,00 | -0,98 % | ¥101,00 | ¥102,00 | ¥101,00 | 166,20K |
| 2026-09-11 | ¥102,00 | -0,97 % | ¥103,00 | ¥104,00 | ¥102,00 | 168,60K |
| 2026-09-10 | ¥103,00 | -0,96 % | ¥103,00 | ¥105,00 | ¥103,00 | 163,10K |
| 2026-09-09 | ¥104,00 | -0,95 % | ¥105,00 | ¥106,00 | ¥103,00 | 208,50K |
| 2026-09-08 | ¥105,00 | 0,00 % | ¥105,00 | ¥106,00 | ¥105,00 | 136,60K |
| 2026-09-07 | ¥105,00 | -1,87 % | ¥106,00 | ¥106,00 | ¥105,00 | 133,20K |
| 2026-09-04 | ¥107,00 | +0,94 % | ¥105,00 | ¥107,00 | ¥105,00 | 134,60K |
| 2026-09-03 | ¥106,00 | 0,00 % | ¥106,00 | ¥106,00 | ¥105,00 | 92,80K |
| 2026-09-02 | ¥106,00 | -0,93 % | ¥106,00 | ¥107,00 | ¥106,00 | 100,30K |
| 2026-09-01 | ¥107,00 | 0,00 % | ¥106,00 | ¥108,00 | ¥106,00 | 154,50K |
| 2026-08-31 | ¥107,00 | +0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 117,80K |
| 2026-08-28 | ¥106,00 | +0,95 % | ¥106,00 | ¥107,00 | ¥105,00 | 113,90K |
| 2026-08-27 | ¥105,00 | -1,87 % | ¥107,00 | ¥107,00 | ¥105,00 | 79,00K |
| 2026-08-26 | ¥107,00 | +1,90 % | ¥105,00 | ¥107,00 | ¥105,00 | 95,50K |
| 2026-08-25 | ¥105,00 | -0,94 % | ¥106,00 | ¥107,00 | ¥105,00 | 93,50K |
| 2026-08-24 | ¥106,00 | 0,00 % | ¥106,00 | ¥107,00 | ¥106,00 | 63,30K |
| 2026-08-21 | ¥106,00 | -0,93 % | ¥107,00 | ¥108,00 | ¥106,00 | 109,40K |
| 2026-08-20 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥107,00 | 75,40K |
| 2026-08-19 | ¥107,00 | -1,83 % | ¥108,00 | ¥110,00 | ¥107,00 | 232,30K |
| 2026-08-18 | ¥109,00 | +0,93 % | ¥107,00 | ¥110,00 | ¥107,00 | 102,40K |
| 2026-08-17 | ¥108,00 | -1,82 % | ¥109,00 | ¥110,00 | ¥108,00 | 133,60K |
| 2026-08-14 | ¥110,00 | +0,92 % | ¥107,00 | ¥110,00 | ¥106,00 | 194,80K |
| 2026-08-13 | ¥109,00 | +2,83 % | ¥105,00 | ¥109,00 | ¥105,00 | 203,40K |
| 2026-08-12 | ¥106,00 | -0,93 % | ¥107,00 | ¥107,00 | ¥106,00 | 232,10K |
| 2026-08-10 | ¥107,00 | -2,73 % | ¥109,00 | ¥109,00 | ¥107,00 | 291,40K |
| 2026-08-07 | ¥110,00 | -0,90 % | ¥111,00 | ¥112,00 | ¥110,00 | 138,00K |
| 2026-08-06 | ¥111,00 | -1,77 % | ¥112,00 | ¥113,00 | ¥111,00 | 77,50K |
| 2026-08-05 | ¥113,00 | +1,80 % | ¥111,00 | ¥114,00 | ¥111,00 | 87,90K |
| 2026-08-04 | ¥111,00 | -0,89 % | ¥112,00 | ¥113,00 | ¥111,00 | 81,80K |
| 2026-08-03 | ¥112,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 106,60K |
| 2026-07-31 | ¥112,00 | -1,75 % | ¥113,00 | ¥115,00 | ¥112,00 | 153,70K |
| 2026-07-30 | ¥114,00 | +3,64 % | ¥109,00 | ¥114,00 | ¥109,00 | 390,00K |
| 2026-07-29 | ¥110,00 | +1,85 % | ¥108,00 | ¥110,00 | ¥108,00 | 107,40K |
| 2026-07-28 | ¥108,00 | -0,92 % | ¥109,00 | ¥111,00 | ¥108,00 | 178,10K |
| 2026-07-27 | ¥109,00 | -0,91 % | ¥109,00 | ¥111,00 | ¥109,00 | 95,60K |
| 2026-07-24 | ¥110,00 | 0,00 % | ¥109,00 | ¥111,00 | ¥109,00 | 45,00K |
| 2026-07-23 | ¥110,00 | -0,90 % | ¥111,00 | ¥111,00 | ¥110,00 | 32,30K |
| 2026-07-22 | ¥111,00 | +0,91 % | ¥110,00 | ¥111,00 | ¥109,00 | 78,30K |
| 2026-07-21 | ¥110,00 | -0,90 % | ¥111,00 | ¥112,00 | ¥110,00 | 96,50K |
| 2026-07-17 | ¥111,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥109,00 | 108,20K |
| 2026-07-16 | ¥111,00 | +1,83 % | ¥111,00 | ¥112,00 | ¥109,00 | 103,90K |
| 2026-07-15 | ¥109,00 | -0,91 % | ¥110,00 | ¥112,00 | ¥109,00 | 118,80K |
| 2026-07-14 | ¥110,00 | +0,92 % | ¥110,00 | ¥110,00 | ¥109,00 | 71,20K |
| 2026-07-13 | ¥109,00 | 0,00 % | ¥109,00 | ¥111,00 | ¥109,00 | 84,90K |
| 2026-07-10 | ¥109,00 | -1,80 % | ¥111,00 | ¥111,00 | ¥109,00 | 106,10K |
| 2026-07-09 | ¥111,00 | -0,89 % | ¥111,00 | ¥112,00 | ¥111,00 | 59,40K |
| 2026-07-08 | ¥112,00 | +0,90 % | ¥112,00 | ¥112,00 | ¥111,00 | 76,50K |
| 2026-07-07 | ¥111,00 | +1,83 % | ¥110,00 | ¥112,00 | ¥109,00 | 112,80K |
| 2026-07-06 | ¥109,00 | +1,87 % | ¥107,00 | ¥110,00 | ¥107,00 | 106,70K |
| 2026-07-03 | ¥107,00 | -0,93 % | ¥108,00 | ¥109,00 | ¥107,00 | 173,80K |
| 2026-07-02 | ¥108,00 | +0,93 % | ¥107,00 | ¥108,00 | ¥107,00 | 104,80K |
| 2026-07-01 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥107,00 | 71,90K |
| 2026-06-30 | ¥107,00 | 0,00 % | ¥107,00 | ¥108,00 | ¥106,00 | 156,00K |
| 2026-06-29 | ¥107,00 | -0,93 % | ¥107,00 | ¥109,00 | ¥107,00 | 199,20K |
| 2026-06-26 | ¥108,00 | -0,92 % | ¥109,00 | ¥110,00 | ¥108,00 | 130,70K |
| 2026-06-25 | ¥109,00 | -1,80 % | ¥111,00 | ¥111,00 | ¥109,00 | 151,70K |
| 2026-06-24 | ¥111,00 | -0,89 % | ¥112,00 | ¥113,00 | ¥111,00 | 155,20K |
| 2026-06-23 | ¥112,00 | -0,88 % | ¥113,00 | ¥113,00 | ¥112,00 | 87,50K |
| 2026-06-22 | ¥113,00 | 0,00 % | ¥113,00 | ¥114,00 | ¥113,00 | 76,80K |
| 2026-06-19 | ¥113,00 | -1,74 % | ¥114,00 | ¥115,00 | ¥113,00 | 103,00K |
| 2026-06-18 | ¥115,00 | -0,86 % | ¥116,00 | ¥116,00 | ¥114,00 | 117,60K |
| 2026-06-17 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥116,00 | 58,00K |
| 2026-06-16 | ¥116,00 | -1,69 % | ¥118,00 | ¥118,00 | ¥116,00 | 123,00K |
| 2026-06-15 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥118,00 | 86,20K |
| 2026-06-12 | ¥119,00 | +0,85 % | ¥119,00 | ¥119,00 | ¥118,00 | 66,00K |
| 2026-06-11 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 71,60K |
| 2026-06-10 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 89,40K |
| 2026-06-09 | ¥118,00 | +0,85 % | ¥117,00 | ¥119,00 | ¥117,00 | 86,70K |
| 2026-06-08 | ¥117,00 | -0,85 % | ¥117,00 | ¥119,00 | ¥117,00 | 91,30K |
| 2026-06-05 | ¥118,00 | 0,00 % | ¥117,00 | ¥119,00 | ¥117,00 | 37,60K |
| 2026-06-04 | ¥118,00 | -1,67 % | ¥118,00 | ¥119,00 | ¥117,00 | 60,60K |
| 2026-06-03 | ¥120,00 | +4,35 % | ¥116,00 | ¥120,00 | ¥115,00 | 226,10K |
| 2026-06-02 | ¥115,00 | -2,54 % | ¥117,00 | ¥117,00 | ¥115,00 | 273,60K |
| 2026-06-01 | ¥118,00 | -2,48 % | ¥119,00 | ¥119,00 | ¥118,00 | 133,80K |
| 2026-05-29 | ¥121,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥120,00 | 85,80K |
| 2026-05-28 | ¥121,00 | +0,83 % | ¥119,00 | ¥122,00 | ¥119,00 | 118,90K |
| 2026-05-27 | ¥120,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥119,00 | 162,40K |
| 2026-05-26 | ¥120,00 | -1,64 % | ¥122,00 | ¥122,00 | ¥120,00 | 125,10K |
| 2026-05-25 | ¥122,00 | -0,81 % | ¥123,00 | ¥124,00 | ¥122,00 | 126,10K |
| 2026-05-22 | ¥123,00 | -0,81 % | ¥125,00 | ¥125,00 | ¥123,00 | 109,10K |