Senshu Ikeda Holdings,Inc. 8714
TSE · Japan · Finanzen
¥1.130,00-24,00 (-2,08 %)
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 | ¥1.130,00 | -2,08 % | ¥1.151,00 | ¥1.153,00 | ¥1.109,00 | 1,69M |
| 2026-09-30 | ¥1.154,00 | +3,96 % | ¥1.116,00 | ¥1.160,00 | ¥1.109,00 | 1,74M |
| 2026-09-29 | ¥1.110,00 | -3,06 % | ¥1.119,00 | ¥1.127,00 | ¥1.103,00 | 876,20K |
| 2026-09-28 | ¥1.145,00 | +0,53 % | ¥1.139,00 | ¥1.152,00 | ¥1.136,00 | 1,34M |
| 2026-09-25 | ¥1.139,00 | +4,50 % | ¥1.100,00 | ¥1.139,00 | ¥1.094,00 | 1,65M |
| 2026-09-24 | ¥1.090,00 | -1,09 % | ¥1.101,00 | ¥1.102,00 | ¥1.074,00 | 951,10K |
| 2026-09-18 | ¥1.102,00 | +0,73 % | ¥1.094,00 | ¥1.108,00 | ¥1.081,00 | 1,37M |
| 2026-09-17 | ¥1.094,00 | -0,36 % | ¥1.109,00 | ¥1.120,00 | ¥1.091,00 | 736,80K |
| 2026-09-16 | ¥1.098,00 | +0,46 % | ¥1.096,00 | ¥1.113,00 | ¥1.096,00 | 711,90K |
| 2026-09-15 | ¥1.093,00 | +0,55 % | ¥1.084,00 | ¥1.102,00 | ¥1.079,00 | 980,40K |
| 2026-09-14 | ¥1.087,00 | +1,49 % | ¥1.061,00 | ¥1.093,00 | ¥1.061,00 | 690,90K |
| 2026-09-11 | ¥1.071,00 | -0,37 % | ¥1.048,00 | ¥1.079,00 | ¥1.038,00 | 1,14M |
| 2026-09-10 | ¥1.075,00 | +3,17 % | ¥1.038,00 | ¥1.076,00 | ¥1.038,00 | 820,30K |
| 2026-09-09 | ¥1.042,00 | -0,95 % | ¥1.046,00 | ¥1.060,00 | ¥1.037,00 | 750,20K |
| 2026-09-08 | ¥1.052,00 | -3,13 % | ¥1.074,00 | ¥1.083,00 | ¥1.052,00 | 638,10K |
| 2026-09-07 | ¥1.086,00 | +0,28 % | ¥1.082,00 | ¥1.090,00 | ¥1.072,00 | 472,30K |
| 2026-09-04 | ¥1.083,00 | -0,46 % | ¥1.089,00 | ¥1.095,00 | ¥1.065,00 | 796,40K |
| 2026-09-03 | ¥1.088,00 | +0,93 % | ¥1.085,00 | ¥1.101,00 | ¥1.083,00 | 795,10K |
| 2026-09-02 | ¥1.078,00 | -2,27 % | ¥1.090,00 | ¥1.106,00 | ¥1.078,00 | 760,70K |
| 2026-09-01 | ¥1.103,00 | +0,73 % | ¥1.086,00 | ¥1.103,00 | ¥1.073,00 | 601,20K |
| 2026-08-31 | ¥1.095,00 | -0,82 % | ¥1.105,00 | ¥1.108,00 | ¥1.089,00 | 843,70K |
| 2026-08-28 | ¥1.104,00 | +1,38 % | ¥1.088,00 | ¥1.110,00 | ¥1.085,00 | 656,40K |
| 2026-08-27 | ¥1.089,00 | +1,21 % | ¥1.081,00 | ¥1.102,00 | ¥1.080,00 | 682,60K |
| 2026-08-26 | ¥1.076,00 | +1,70 % | ¥1.070,00 | ¥1.083,00 | ¥1.064,00 | 518,60K |
| 2026-08-25 | ¥1.058,00 | +2,22 % | ¥1.041,00 | ¥1.062,00 | ¥1.036,00 | 480,60K |
| 2026-08-24 | ¥1.035,00 | -1,90 % | ¥1.069,00 | ¥1.070,00 | ¥1.035,00 | 549,00K |
| 2026-08-21 | ¥1.055,00 | +0,48 % | ¥1.045,00 | ¥1.062,00 | ¥1.045,00 | 471,00K |
| 2026-08-20 | ¥1.050,00 | -0,57 % | ¥1.051,00 | ¥1.075,00 | ¥1.042,00 | 888,70K |
| 2026-08-19 | ¥1.056,00 | -5,12 % | ¥1.093,00 | ¥1.097,00 | ¥1.055,00 | 1,28M |
| 2026-08-18 | ¥1.113,00 | +0,91 % | ¥1.110,00 | ¥1.124,00 | ¥1.105,00 | 1,03M |
| 2026-08-17 | ¥1.103,00 | +0,36 % | ¥1.104,00 | ¥1.113,00 | ¥1.096,00 | 678,30K |
| 2026-08-14 | ¥1.099,00 | 0,00 % | ¥1.098,00 | ¥1.131,00 | ¥1.092,00 | 1,23M |
| 2026-08-13 | ¥1.099,00 | +5,77 % | ¥1.050,00 | ¥1.104,00 | ¥1.050,00 | 2,05M |
| 2026-08-12 | ¥1.039,00 | +2,47 % | ¥1.026,00 | ¥1.042,00 | ¥1.024,00 | 867,60K |
| 2026-08-10 | ¥1.014,00 | -1,65 % | ¥1.030,00 | ¥1.032,00 | ¥1.004,00 | 582,00K |
| 2026-08-07 | ¥1.031,00 | -1,43 % | ¥1.048,00 | ¥1.053,00 | ¥1.029,00 | 669,60K |
| 2026-08-06 | ¥1.046,00 | +2,15 % | ¥1.030,00 | ¥1.069,00 | ¥1.030,00 | 1,37M |
| 2026-08-05 | ¥1.024,00 | +5,13 % | ¥985,00 | ¥1.027,00 | ¥979,00 | 1,50M |
| 2026-08-04 | ¥974,00 | +0,10 % | ¥968,00 | ¥996,00 | ¥966,00 | 1,22M |
| 2026-08-03 | ¥973,00 | +2,85 % | ¥947,00 | ¥979,00 | ¥929,00 | 1,71M |
| 2026-07-31 | ¥946,00 | +0,11 % | ¥960,00 | ¥971,00 | ¥928,00 | 1,46M |
| 2026-07-30 | ¥945,00 | -3,67 % | ¥982,00 | ¥982,00 | ¥942,00 | 1,66M |
| 2026-07-29 | ¥981,00 | -7,54 % | ¥1.038,00 | ¥1.045,00 | ¥951,00 | 3,55M |
| 2026-07-28 | ¥1.061,00 | -2,30 % | ¥1.080,00 | ¥1.095,00 | ¥994,00 | 3,52M |
| 2026-07-27 | ¥1.086,00 | +3,72 % | ¥1.068,00 | ¥1.088,00 | ¥1.050,00 | 1,65M |
| 2026-07-24 | ¥1.047,00 | -0,38 % | ¥1.034,00 | ¥1.057,00 | ¥1.032,00 | 759,10K |
| 2026-07-23 | ¥1.051,00 | +0,10 % | ¥1.047,00 | ¥1.055,00 | ¥1.044,00 | 835,90K |
| 2026-07-22 | ¥1.050,00 | +2,64 % | ¥1.032,00 | ¥1.053,00 | ¥1.024,00 | 855,40K |
| 2026-07-21 | ¥1.023,00 | +3,86 % | ¥995,00 | ¥1.024,00 | ¥992,00 | 1,10M |
| 2026-07-17 | ¥985,00 | -5,83 % | ¥1.040,00 | ¥1.050,00 | ¥971,00 | 1,72M |
| 2026-07-16 | ¥1.046,00 | -0,48 % | ¥1.055,00 | ¥1.066,00 | ¥1.041,00 | 1,14M |
| 2026-07-15 | ¥1.051,00 | +1,45 % | ¥1.040,00 | ¥1.056,00 | ¥1.036,00 | 1,19M |
| 2026-07-14 | ¥1.036,00 | +1,77 % | ¥1.025,00 | ¥1.036,00 | ¥1.009,00 | 920,80K |
| 2026-07-13 | ¥1.018,00 | +0,79 % | ¥1.015,00 | ¥1.033,00 | ¥1.012,00 | 862,70K |
| 2026-07-10 | ¥1.010,00 | -0,69 % | ¥1.023,00 | ¥1.036,00 | ¥1.010,00 | 766,40K |
| 2026-07-09 | ¥1.017,00 | -1,07 % | ¥1.015,00 | ¥1.017,00 | ¥1.000,00 | 755,20K |
| 2026-07-08 | ¥1.028,00 | +1,58 % | ¥1.019,00 | ¥1.033,00 | ¥1.013,00 | 880,30K |
| 2026-07-07 | ¥1.012,00 | -0,88 % | ¥1.033,00 | ¥1.043,00 | ¥1.011,00 | 1,19M |
| 2026-07-06 | ¥1.021,00 | +0,49 % | ¥1.016,00 | ¥1.026,00 | ¥1.008,00 | 611,00K |
| 2026-07-03 | ¥1.016,00 | +1,09 % | ¥1.016,00 | ¥1.019,00 | ¥996,00 | 1,05M |
| 2026-07-02 | ¥1.005,00 | +2,03 % | ¥1.000,00 | ¥1.016,00 | ¥995,00 | 1,09M |
| 2026-07-01 | ¥985,00 | +0,72 % | ¥983,00 | ¥994,00 | ¥979,00 | 714,30K |
| 2026-06-30 | ¥978,00 | -0,10 % | ¥980,00 | ¥992,00 | ¥974,00 | 904,90K |
| 2026-06-29 | ¥979,00 | +0,41 % | ¥979,00 | ¥987,00 | ¥965,00 | 846,10K |
| 2026-06-26 | ¥975,00 | +1,04 % | ¥967,00 | ¥975,00 | ¥958,00 | 773,50K |
| 2026-06-25 | ¥965,00 | +1,05 % | ¥967,00 | ¥970,00 | ¥956,00 | 827,70K |
| 2026-06-24 | ¥955,00 | -2,25 % | ¥978,00 | ¥986,00 | ¥946,00 | 1,02M |
| 2026-06-23 | ¥977,00 | +0,31 % | ¥978,00 | ¥990,00 | ¥971,00 | 960,60K |
| 2026-06-22 | ¥974,00 | -0,51 % | ¥977,00 | ¥984,00 | ¥972,00 | 962,60K |
| 2026-06-19 | ¥979,00 | -2,10 % | ¥995,00 | ¥1.000,00 | ¥971,00 | 1,42M |
| 2026-06-18 | ¥1.000,00 | +0,81 % | ¥1.007,00 | ¥1.009,00 | ¥991,00 | 980,90K |
| 2026-06-17 | ¥992,00 | -1,29 % | ¥1.015,00 | ¥1.026,00 | ¥992,00 | 963,50K |
| 2026-06-16 | ¥1.005,00 | -2,14 % | ¥1.010,00 | ¥1.010,00 | ¥993,00 | 1,16M |
| 2026-06-15 | ¥1.027,00 | +1,78 % | ¥1.039,00 | ¥1.042,00 | ¥1.024,00 | 1,05M |
| 2026-06-12 | ¥1.009,00 | +0,30 % | ¥1.027,00 | ¥1.044,00 | ¥1.008,00 | 1,71M |
| 2026-06-11 | ¥1.006,00 | -1,18 % | ¥1.006,00 | ¥1.017,00 | ¥994,00 | 1,06M |
| 2026-06-10 | ¥1.018,00 | -0,59 % | ¥1.041,00 | ¥1.071,00 | ¥1.014,00 | 2,06M |
| 2026-06-09 | ¥1.024,00 | +3,85 % | ¥1.000,00 | ¥1.031,00 | ¥999,00 | 2,21M |
| 2026-06-08 | ¥986,00 | -0,70 % | ¥963,00 | ¥988,00 | ¥962,00 | 1,31M |
| 2026-06-05 | ¥993,00 | +1,95 % | ¥989,00 | ¥1.008,00 | ¥987,00 | 1,10M |
| 2026-06-04 | ¥974,00 | +2,85 % | ¥935,00 | ¥984,00 | ¥932,00 | 1,28M |
| 2026-06-03 | ¥947,00 | -0,11 % | ¥953,00 | ¥960,00 | ¥940,00 | 949,20K |
| 2026-06-02 | ¥948,00 | +1,28 % | ¥921,00 | ¥951,00 | ¥909,00 | 1,44M |
| 2026-06-01 | ¥936,00 | -2,90 % | ¥958,00 | ¥965,00 | ¥936,00 | 1,36M |
| 2026-05-29 | ¥964,00 | +0,94 % | ¥953,00 | ¥984,00 | ¥953,00 | 1,57M |
| 2026-05-28 | ¥955,00 | -2,35 % | ¥971,00 | ¥976,00 | ¥941,00 | 1,83M |
| 2026-05-27 | ¥978,00 | -1,91 % | ¥985,00 | ¥990,00 | ¥972,00 | 2,16M |
| 2026-05-26 | ¥997,00 | +0,10 % | ¥997,00 | ¥1.015,00 | ¥981,00 | 1,66M |
| 2026-05-25 | ¥996,00 | +2,57 % | ¥984,00 | ¥1.010,00 | ¥979,00 | 1,74M |
| 2026-05-22 | ¥971,00 | 0,00 % | ¥973,00 | ¥983,00 | ¥969,00 | 1,15M |