SYLA Holdings Co.Ltd. 8887
TSE · Japan · Finanzen
¥359,00-4,00 (-1,10 %)
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 | ¥359,00 | -1,10 % | ¥363,00 | ¥363,00 | ¥359,00 | 37,70K |
| 2026-10-01 | ¥363,00 | -0,27 % | ¥365,00 | ¥365,00 | ¥361,00 | 26,70K |
| 2026-09-30 | ¥364,00 | +0,83 % | ¥360,00 | ¥365,00 | ¥360,00 | 25,90K |
| 2026-09-29 | ¥361,00 | -0,55 % | ¥363,00 | ¥363,00 | ¥358,00 | 58,10K |
| 2026-09-28 | ¥363,00 | 0,00 % | ¥364,00 | ¥364,00 | ¥361,00 | 128,30K |
| 2026-09-25 | ¥363,00 | +1,11 % | ¥361,00 | ¥364,00 | ¥359,00 | 50,10K |
| 2026-09-24 | ¥359,00 | +0,28 % | ¥359,00 | ¥361,00 | ¥359,00 | 31,20K |
| 2026-09-18 | ¥358,00 | -0,56 % | ¥362,00 | ¥362,00 | ¥357,00 | 81,20K |
| 2026-09-17 | ¥360,00 | -0,28 % | ¥364,00 | ¥364,00 | ¥358,00 | 154,10K |
| 2026-09-16 | ¥361,00 | -0,82 % | ¥366,00 | ¥366,00 | ¥358,00 | 52,30K |
| 2026-09-15 | ¥364,00 | +1,39 % | ¥359,00 | ¥364,00 | ¥359,00 | 9,40K |
| 2026-09-14 | ¥359,00 | +0,28 % | ¥358,00 | ¥364,00 | ¥358,00 | 75,80K |
| 2026-09-11 | ¥358,00 | -0,28 % | ¥358,00 | ¥359,00 | ¥355,00 | 47,50K |
| 2026-09-10 | ¥359,00 | -1,37 % | ¥363,00 | ¥363,00 | ¥359,00 | 136,60K |
| 2026-09-09 | ¥364,00 | -0,55 % | ¥367,00 | ¥367,00 | ¥364,00 | 45,60K |
| 2026-09-08 | ¥366,00 | -0,81 % | ¥368,00 | ¥369,00 | ¥366,00 | 23,40K |
| 2026-09-07 | ¥369,00 | +0,82 % | ¥368,00 | ¥370,00 | ¥366,00 | 38,00K |
| 2026-09-04 | ¥366,00 | -0,27 % | ¥367,00 | ¥368,00 | ¥365,00 | 37,70K |
| 2026-09-03 | ¥367,00 | -1,08 % | ¥373,00 | ¥374,00 | ¥367,00 | 69,90K |
| 2026-09-02 | ¥371,00 | -2,11 % | ¥378,00 | ¥378,00 | ¥371,00 | 85,80K |
| 2026-09-01 | ¥379,00 | -1,04 % | ¥382,00 | ¥383,00 | ¥379,00 | 94,30K |
| 2026-08-31 | ¥383,00 | -0,52 % | ¥384,00 | ¥385,00 | ¥382,00 | 32,70K |
| 2026-08-28 | ¥385,00 | -0,52 % | ¥387,00 | ¥387,00 | ¥384,00 | 19,60K |
| 2026-08-27 | ¥387,00 | +0,26 % | ¥386,00 | ¥389,00 | ¥383,00 | 49,70K |
| 2026-08-26 | ¥386,00 | 0,00 % | ¥386,00 | ¥389,00 | ¥386,00 | 33,10K |
| 2026-08-25 | ¥386,00 | +0,52 % | ¥386,00 | ¥389,00 | ¥385,00 | 50,30K |
| 2026-08-24 | ¥384,00 | +0,26 % | ¥386,00 | ¥388,00 | ¥383,00 | 52,80K |
| 2026-08-21 | ¥383,00 | -1,03 % | ¥387,00 | ¥387,00 | ¥382,00 | 34,10K |
| 2026-08-20 | ¥387,00 | +0,78 % | ¥385,00 | ¥389,00 | ¥383,00 | 46,20K |
| 2026-08-19 | ¥384,00 | -1,29 % | ¥388,00 | ¥388,00 | ¥383,00 | 69,50K |
| 2026-08-18 | ¥389,00 | +0,26 % | ¥388,00 | ¥389,00 | ¥383,00 | 61,90K |
| 2026-08-17 | ¥388,00 | +0,78 % | ¥387,00 | ¥391,00 | ¥387,00 | 144,30K |
| 2026-08-14 | ¥385,00 | 0,00 % | ¥385,00 | ¥387,00 | ¥383,00 | 68,30K |
| 2026-08-13 | ¥385,00 | +1,05 % | ¥381,00 | ¥385,00 | ¥381,00 | 74,80K |
| 2026-08-12 | ¥381,00 | +1,06 % | ¥377,00 | ¥381,00 | ¥377,00 | 49,90K |
| 2026-08-10 | ¥377,00 | -0,53 % | ¥379,00 | ¥379,00 | ¥376,00 | 42,80K |
| 2026-08-07 | ¥379,00 | +1,07 % | ¥376,00 | ¥380,00 | ¥376,00 | 51,00K |
| 2026-08-06 | ¥375,00 | +1,08 % | ¥373,00 | ¥377,00 | ¥373,00 | 41,70K |
| 2026-08-05 | ¥371,00 | +0,27 % | ¥373,00 | ¥373,00 | ¥370,00 | 32,70K |
| 2026-08-04 | ¥370,00 | -1,33 % | ¥375,00 | ¥376,00 | ¥369,00 | 76,30K |
| 2026-08-03 | ¥375,00 | 0,00 % | ¥380,00 | ¥382,00 | ¥373,00 | 113,20K |
| 2026-07-31 | ¥375,00 | +0,54 % | ¥374,00 | ¥380,00 | ¥367,00 | 198,60K |
| 2026-07-30 | ¥373,00 | -0,27 % | ¥374,00 | ¥375,00 | ¥368,00 | 83,70K |
| 2026-07-29 | ¥374,00 | -0,27 % | ¥379,00 | ¥379,00 | ¥372,00 | 125,60K |
| 2026-07-28 | ¥375,00 | -1,06 % | ¥379,00 | ¥382,00 | ¥374,00 | 83,30K |
| 2026-07-27 | ¥379,00 | +1,34 % | ¥374,00 | ¥382,00 | ¥374,00 | 55,70K |
| 2026-07-24 | ¥374,00 | -1,06 % | ¥379,00 | ¥382,00 | ¥374,00 | 116,70K |
| 2026-07-23 | ¥378,00 | +1,34 % | ¥375,00 | ¥378,00 | ¥373,00 | 54,70K |
| 2026-07-22 | ¥373,00 | +0,27 % | ¥372,00 | ¥375,00 | ¥370,00 | 51,50K |
| 2026-07-21 | ¥372,00 | -0,27 % | ¥371,00 | ¥379,00 | ¥371,00 | 86,60K |
| 2026-07-17 | ¥373,00 | -0,80 % | ¥373,00 | ¥378,00 | ¥367,00 | 133,70K |
| 2026-07-16 | ¥376,00 | +3,30 % | ¥373,00 | ¥385,00 | ¥371,00 | 312,30K |
| 2026-07-15 | ¥364,00 | -0,82 % | ¥368,00 | ¥369,00 | ¥363,00 | 121,60K |
| 2026-07-14 | ¥367,00 | +0,27 % | ¥364,00 | ¥370,00 | ¥363,00 | 68,00K |
| 2026-07-13 | ¥366,00 | +0,27 % | ¥365,00 | ¥370,00 | ¥364,00 | 35,60K |
| 2026-07-10 | ¥365,00 | +1,11 % | ¥361,00 | ¥367,00 | ¥359,00 | 57,60K |
| 2026-07-09 | ¥361,00 | 0,00 % | ¥360,00 | ¥363,00 | ¥358,00 | 54,40K |
| 2026-07-08 | ¥361,00 | -0,28 % | ¥362,00 | ¥362,00 | ¥360,00 | 23,00K |
| 2026-07-07 | ¥362,00 | +0,84 % | ¥362,00 | ¥362,00 | ¥360,00 | 15,30K |
| 2026-07-06 | ¥359,00 | +0,28 % | ¥358,00 | ¥361,00 | ¥358,00 | 32,80K |
| 2026-07-03 | ¥358,00 | +0,85 % | ¥356,00 | ¥359,00 | ¥353,00 | 44,80K |
| 2026-07-02 | ¥355,00 | +1,43 % | ¥350,00 | ¥355,00 | ¥349,00 | 44,20K |
| 2026-07-01 | ¥350,00 | -0,28 % | ¥349,00 | ¥350,00 | ¥347,00 | 24,10K |
| 2026-06-30 | ¥351,00 | +0,29 % | ¥355,00 | ¥355,00 | ¥348,00 | 51,20K |
| 2026-06-29 | ¥350,00 | +1,16 % | ¥349,00 | ¥353,00 | ¥348,00 | 58,60K |
| 2026-06-26 | ¥346,00 | -0,86 % | ¥350,00 | ¥350,00 | ¥345,00 | 40,30K |
| 2026-06-25 | ¥349,00 | +1,45 % | ¥349,00 | ¥351,00 | ¥345,00 | 64,00K |
| 2026-06-24 | ¥344,00 | -1,43 % | ¥349,00 | ¥351,00 | ¥343,00 | 50,20K |
| 2026-06-23 | ¥349,00 | -0,29 % | ¥347,00 | ¥352,00 | ¥344,00 | 92,20K |
| 2026-06-22 | ¥350,00 | -0,28 % | ¥350,00 | ¥352,00 | ¥346,00 | 63,10K |
| 2026-06-19 | ¥351,00 | -2,77 % | ¥358,00 | ¥360,00 | ¥347,00 | 100,50K |
| 2026-06-18 | ¥361,00 | +1,69 % | ¥356,00 | ¥361,00 | ¥352,00 | 75,70K |
| 2026-06-17 | ¥355,00 | -1,93 % | ¥362,00 | ¥362,00 | ¥355,00 | 160,60K |
| 2026-06-16 | ¥362,00 | -1,09 % | ¥367,00 | ¥372,00 | ¥362,00 | 148,10K |
| 2026-06-15 | ¥366,00 | +1,39 % | ¥363,00 | ¥367,00 | ¥362,00 | 36,00K |
| 2026-06-12 | ¥361,00 | +0,56 % | ¥359,00 | ¥362,00 | ¥358,00 | 22,30K |
| 2026-06-11 | ¥359,00 | -1,10 % | ¥360,00 | ¥362,00 | ¥354,00 | 198,40K |
| 2026-06-10 | ¥363,00 | +0,28 % | ¥364,00 | ¥369,00 | ¥360,00 | 140,00K |
| 2026-06-09 | ¥362,00 | +3,13 % | ¥357,00 | ¥364,00 | ¥354,00 | 184,60K |
| 2026-06-08 | ¥351,00 | -0,28 % | ¥350,00 | ¥354,00 | ¥347,00 | 119,20K |
| 2026-06-05 | ¥352,00 | +2,33 % | ¥343,00 | ¥355,00 | ¥340,00 | 168,70K |
| 2026-06-04 | ¥344,00 | -1,15 % | ¥347,00 | ¥347,00 | ¥338,00 | 51,40K |
| 2026-06-03 | ¥348,00 | +1,75 % | ¥341,00 | ¥350,00 | ¥336,00 | 175,70K |
| 2026-06-02 | ¥342,00 | +0,29 % | ¥337,00 | ¥343,00 | ¥334,00 | 139,80K |
| 2026-06-01 | ¥341,00 | -0,58 % | ¥345,00 | ¥345,00 | ¥333,00 | 286,30K |
| 2026-05-29 | ¥343,00 | +0,59 % | ¥347,00 | ¥347,00 | ¥342,00 | 81,50K |
| 2026-05-28 | ¥341,00 | -2,01 % | ¥346,00 | ¥346,00 | ¥336,00 | 367,50K |
| 2026-05-27 | ¥348,00 | -0,85 % | ¥352,00 | ¥353,00 | ¥346,00 | 262,50K |
| 2026-05-26 | ¥351,00 | -1,68 % | ¥359,00 | ¥359,00 | ¥351,00 | 244,10K |
| 2026-05-25 | ¥357,00 | -1,92 % | ¥366,00 | ¥367,00 | ¥357,00 | 145,90K |