Sompo Holdings,Inc. 8630
TSE · Japan · Finanzen
¥6.620,00-82,00 (-1,22 %)
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 | ¥6.620,00 | -1,22 % | ¥6.588,00 | ¥6.670,00 | ¥6.527,00 | 2,59M |
| 2026-09-30 | ¥6.702,00 | +0,86 % | ¥6.655,00 | ¥6.723,00 | ¥6.596,00 | 2,77M |
| 2026-09-29 | ¥6.645,00 | -3,82 % | ¥6.780,00 | ¥6.792,00 | ¥6.637,00 | 2,76M |
| 2026-09-28 | ¥6.909,00 | +0,30 % | ¥6.896,00 | ¥6.943,00 | ¥6.848,00 | 2,38M |
| 2026-09-25 | ¥6.888,00 | +1,77 % | ¥6.816,00 | ¥6.888,00 | ¥6.750,00 | 2,29M |
| 2026-09-24 | ¥6.768,00 | -1,78 % | ¥6.958,00 | ¥6.958,00 | ¥6.768,00 | 3,13M |
| 2026-09-18 | ¥6.891,00 | -1,47 % | ¥7.000,00 | ¥7.023,00 | ¥6.877,00 | 3,44M |
| 2026-09-17 | ¥6.994,00 | +2,09 % | ¥6.899,00 | ¥6.994,00 | ¥6.882,00 | 2,34M |
| 2026-09-16 | ¥6.851,00 | +0,75 % | ¥6.847,00 | ¥6.932,00 | ¥6.815,00 | 2,10M |
| 2026-09-15 | ¥6.800,00 | -2,41 % | ¥6.980,00 | ¥6.989,00 | ¥6.793,00 | 2,25M |
| 2026-09-14 | ¥6.968,00 | +2,86 % | ¥6.808,00 | ¥6.968,00 | ¥6.775,00 | 1,77M |
| 2026-09-11 | ¥6.774,00 | +1,90 % | ¥6.580,00 | ¥6.790,00 | ¥6.578,00 | 2,72M |
| 2026-09-10 | ¥6.648,00 | +1,06 % | ¥6.569,00 | ¥6.648,00 | ¥6.533,00 | 2,07M |
| 2026-09-09 | ¥6.578,00 | -1,04 % | ¥6.567,00 | ¥6.627,00 | ¥6.537,00 | 2,53M |
| 2026-09-08 | ¥6.647,00 | -1,99 % | ¥6.682,00 | ¥6.786,00 | ¥6.647,00 | 2,08M |
| 2026-09-07 | ¥6.782,00 | -1,08 % | ¥6.832,00 | ¥6.873,00 | ¥6.754,00 | 1,89M |
| 2026-09-04 | ¥6.856,00 | -0,42 % | ¥6.898,00 | ¥6.961,00 | ¥6.841,00 | 2,52M |
| 2026-09-03 | ¥6.885,00 | +0,25 % | ¥6.885,00 | ¥6.981,00 | ¥6.880,00 | 1,92M |
| 2026-09-02 | ¥6.868,00 | -0,65 % | ¥6.813,00 | ¥6.934,00 | ¥6.813,00 | 2,03M |
| 2026-09-01 | ¥6.913,00 | +0,92 % | ¥6.826,00 | ¥6.986,00 | ¥6.824,00 | 1,76M |
| 2026-08-31 | ¥6.850,00 | -0,16 % | ¥6.845,00 | ¥6.924,00 | ¥6.801,00 | 2,44M |
| 2026-08-28 | ¥6.861,00 | +0,16 % | ¥6.818,00 | ¥6.905,00 | ¥6.793,00 | 1,82M |
| 2026-08-27 | ¥6.850,00 | -0,33 % | ¥6.825,00 | ¥6.891,00 | ¥6.799,00 | 1,48M |
| 2026-08-26 | ¥6.873,00 | +1,03 % | ¥6.903,00 | ¥6.938,00 | ¥6.841,00 | 1,63M |
| 2026-08-25 | ¥6.803,00 | +1,42 % | ¥6.788,00 | ¥6.869,00 | ¥6.743,00 | 1,63M |
| 2026-08-24 | ¥6.708,00 | -0,73 % | ¥6.757,00 | ¥6.770,00 | ¥6.650,00 | 1,71M |
| 2026-08-21 | ¥6.757,00 | +1,84 % | ¥6.636,00 | ¥6.765,00 | ¥6.579,00 | 2,67M |
| 2026-08-20 | ¥6.635,00 | +0,71 % | ¥6.597,00 | ¥6.667,00 | ¥6.555,00 | 2,36M |
| 2026-08-19 | ¥6.588,00 | -2,26 % | ¥6.750,00 | ¥6.769,00 | ¥6.562,00 | 3,36M |
| 2026-08-18 | ¥6.740,00 | +0,39 % | ¥6.654,00 | ¥6.749,00 | ¥6.624,00 | 3,07M |
| 2026-08-17 | ¥6.714,00 | -4,24 % | ¥6.912,00 | ¥6.984,00 | ¥6.674,00 | 3,89M |
| 2026-08-14 | ¥7.011,00 | -0,26 % | ¥7.069,00 | ¥7.122,00 | ¥7.011,00 | 2,31M |
| 2026-08-13 | ¥7.029,00 | +0,64 % | ¥7.019,00 | ¥7.048,00 | ¥6.937,00 | 2,09M |
| 2026-08-12 | ¥6.984,00 | +0,36 % | ¥6.974,00 | ¥7.022,00 | ¥6.951,00 | 2,33M |
| 2026-08-10 | ¥6.959,00 | -1,54 % | ¥6.973,00 | ¥7.019,00 | ¥6.889,00 | 1,88M |
| 2026-08-07 | ¥7.068,00 | +1,01 % | ¥7.071,00 | ¥7.138,00 | ¥7.020,00 | 1,71M |
| 2026-08-06 | ¥6.997,00 | +0,50 % | ¥6.942,00 | ¥7.038,00 | ¥6.916,00 | 2,13M |
| 2026-08-05 | ¥6.962,00 | +2,22 % | ¥6.863,00 | ¥6.963,00 | ¥6.852,00 | 1,64M |
| 2026-08-04 | ¥6.811,00 | -0,89 % | ¥6.821,00 | ¥6.895,00 | ¥6.763,00 | 2,59M |
| 2026-08-03 | ¥6.872,00 | -3,39 % | ¥6.963,00 | ¥7.052,00 | ¥6.740,00 | 3,27M |
| 2026-07-31 | ¥7.113,00 | -1,47 % | ¥7.130,00 | ¥7.218,00 | ¥7.060,00 | 3,01M |
| 2026-07-30 | ¥7.219,00 | -1,93 % | ¥7.265,00 | ¥7.350,00 | ¥7.162,00 | 2,80M |
| 2026-07-29 | ¥7.361,00 | +1,34 % | ¥7.296,00 | ¥7.413,00 | ¥7.234,00 | 2,94M |
| 2026-07-28 | ¥7.264,00 | +0,04 % | ¥7.246,00 | ¥7.291,00 | ¥7.180,00 | 2,05M |
| 2026-07-27 | ¥7.261,00 | +2,98 % | ¥7.098,00 | ¥7.268,00 | ¥7.062,00 | 1,99M |
| 2026-07-24 | ¥7.051,00 | +1,51 % | ¥6.970,00 | ¥7.085,00 | ¥6.938,00 | 2,30M |
| 2026-07-23 | ¥6.946,00 | +0,58 % | ¥6.869,00 | ¥6.987,00 | ¥6.866,00 | 2,46M |
| 2026-07-22 | ¥6.906,00 | -0,58 % | ¥6.846,00 | ¥6.910,00 | ¥6.794,00 | 3,03M |
| 2026-07-21 | ¥6.946,00 | +4,77 % | ¥6.730,00 | ¥6.958,00 | ¥6.720,00 | 3,12M |
| 2026-07-17 | ¥6.630,00 | +0,18 % | ¥6.624,00 | ¥6.724,00 | ¥6.580,00 | 3,77M |
| 2026-07-16 | ¥6.618,00 | -0,29 % | ¥6.599,00 | ¥6.678,00 | ¥6.597,00 | 3,40M |
| 2026-07-15 | ¥6.637,00 | +0,80 % | ¥6.640,00 | ¥6.698,00 | ¥6.613,00 | 2,34M |
| 2026-07-14 | ¥6.584,00 | +1,64 % | ¥6.498,00 | ¥6.622,00 | ¥6.470,00 | 2,32M |
| 2026-07-13 | ¥6.478,00 | -0,54 % | ¥6.513,00 | ¥6.541,00 | ¥6.468,00 | 2,62M |
| 2026-07-10 | ¥6.513,00 | -1,99 % | ¥6.645,00 | ¥6.667,00 | ¥6.488,00 | 3,14M |
| 2026-07-09 | ¥6.645,00 | -1,03 % | ¥6.648,00 | ¥6.689,00 | ¥6.544,00 | 2,34M |
| 2026-07-08 | ¥6.714,00 | +1,08 % | ¥6.709,00 | ¥6.762,00 | ¥6.672,00 | 2,54M |
| 2026-07-07 | ¥6.642,00 | -1,89 % | ¥6.776,00 | ¥6.820,00 | ¥6.642,00 | 3,32M |
| 2026-07-06 | ¥6.770,00 | +2,03 % | ¥6.631,00 | ¥6.770,00 | ¥6.607,00 | 1,74M |
| 2026-07-03 | ¥6.635,00 | +2,30 % | ¥6.685,00 | ¥6.697,00 | ¥6.584,00 | 2,51M |
| 2026-07-02 | ¥6.486,00 | +3,78 % | ¥6.335,00 | ¥6.497,00 | ¥6.326,00 | 2,47M |
| 2026-07-01 | ¥6.250,00 | +0,19 % | ¥6.313,00 | ¥6.389,00 | ¥6.214,00 | 2,52M |
| 2026-06-30 | ¥6.238,00 | +0,39 % | ¥6.243,00 | ¥6.268,00 | ¥6.210,00 | 2,69M |
| 2026-06-29 | ¥6.214,00 | +1,44 % | ¥6.117,00 | ¥6.261,00 | ¥6.107,00 | 2,65M |
| 2026-06-26 | ¥6.126,00 | +0,34 % | ¥6.139,00 | ¥6.192,00 | ¥6.063,00 | 2,06M |
| 2026-06-25 | ¥6.105,00 | -0,75 % | ¥6.180,00 | ¥6.181,00 | ¥6.050,00 | 2,95M |
| 2026-06-24 | ¥6.151,00 | -3,16 % | ¥6.334,00 | ¥6.386,00 | ¥6.098,00 | 3,18M |
| 2026-06-23 | ¥6.352,00 | -1,66 % | ¥6.492,00 | ¥6.539,00 | ¥6.320,00 | 2,76M |
| 2026-06-22 | ¥6.459,00 | +1,84 % | ¥6.242,00 | ¥6.465,00 | ¥6.232,00 | 1,63M |
| 2026-06-19 | ¥6.342,00 | -0,60 % | ¥6.329,00 | ¥6.410,00 | ¥6.292,00 | 2,40M |
| 2026-06-18 | ¥6.380,00 | +3,00 % | ¥6.270,00 | ¥6.442,00 | ¥6.250,00 | 2,36M |
| 2026-06-17 | ¥6.194,00 | -0,86 % | ¥6.330,00 | ¥6.406,00 | ¥6.194,00 | 1,58M |
| 2026-06-16 | ¥6.248,00 | +0,10 % | ¥6.268,00 | ¥6.274,00 | ¥6.169,00 | 1,64M |
| 2026-06-15 | ¥6.242,00 | +1,51 % | ¥6.172,00 | ¥6.361,00 | ¥6.150,00 | 2,10M |
| 2026-06-12 | ¥6.149,00 | -0,40 % | ¥6.074,00 | ¥6.191,00 | ¥6.040,00 | 2,99M |
| 2026-06-11 | ¥6.174,00 | +0,46 % | ¥6.183,00 | ¥6.249,00 | ¥6.112,00 | 3,04M |
| 2026-06-10 | ¥6.146,00 | -1,14 % | ¥6.300,00 | ¥6.332,00 | ¥6.115,00 | 2,67M |
| 2026-06-09 | ¥6.217,00 | +3,76 % | ¥6.080,00 | ¥6.289,00 | ¥6.037,00 | 3,59M |
| 2026-06-08 | ¥5.992,00 | +1,59 % | ¥5.925,00 | ¥6.031,00 | ¥5.880,00 | 3,62M |
| 2026-06-05 | ¥5.898,00 | +2,15 % | ¥5.874,00 | ¥5.956,00 | ¥5.827,00 | 2,22M |
| 2026-06-04 | ¥5.774,00 | -2,14 % | ¥5.829,00 | ¥5.849,00 | ¥5.736,00 | 2,91M |
| 2026-06-03 | ¥5.900,00 | 0,00 % | ¥5.870,00 | ¥5.957,00 | ¥5.870,00 | 2,95M |
| 2026-06-02 | ¥5.900,00 | -0,10 % | ¥5.959,00 | ¥5.986,00 | ¥5.868,00 | 3,26M |
| 2026-06-01 | ¥5.906,00 | -0,87 % | ¥5.905,00 | ¥5.951,00 | ¥5.874,00 | 2,80M |
| 2026-05-29 | ¥5.958,00 | +0,95 % | ¥5.810,00 | ¥5.958,00 | ¥5.777,00 | 10,05M |
| 2026-05-28 | ¥5.902,00 | -0,52 % | ¥5.930,00 | ¥5.943,00 | ¥5.813,00 | 2,83M |
| 2026-05-27 | ¥5.933,00 | +3,33 % | ¥5.893,00 | ¥5.935,00 | ¥5.844,00 | 4,56M |
| 2026-05-26 | ¥5.742,00 | +3,00 % | ¥5.630,00 | ¥5.753,00 | ¥5.531,00 | 4,56M |
| 2026-05-25 | ¥5.575,00 | -1,78 % | ¥5.600,00 | ¥5.625,00 | ¥5.523,00 | 4,18M |
| 2026-05-22 | ¥5.676,00 | +1,94 % | ¥5.569,00 | ¥5.764,00 | ¥5.568,00 | 5,93M |