Sun Frontier Fudousan Co., Ltd. 8934
TSE · Japan · Finanzen
¥2.209,00-66,00 (-2,90 %)
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 | ¥2.209,00 | -2,90 % | ¥2.259,00 | ¥2.274,00 | ¥2.209,00 | 194,10K |
| 2026-10-01 | ¥2.275,00 | -1,22 % | ¥2.293,00 | ¥2.293,00 | ¥2.256,00 | 184,70K |
| 2026-09-30 | ¥2.303,00 | +0,26 % | ¥2.297,00 | ¥2.304,00 | ¥2.286,00 | 225,60K |
| 2026-09-29 | ¥2.297,00 | -4,13 % | ¥2.346,00 | ¥2.346,00 | ¥2.297,00 | 201,50K |
| 2026-09-28 | ¥2.396,00 | -0,50 % | ¥2.413,00 | ¥2.419,00 | ¥2.384,00 | 200,50K |
| 2026-09-25 | ¥2.408,00 | +0,33 % | ¥2.421,00 | ¥2.423,00 | ¥2.397,00 | 126,40K |
| 2026-09-24 | ¥2.400,00 | +0,08 % | ¥2.381,00 | ¥2.415,00 | ¥2.371,00 | 111,20K |
| 2026-09-18 | ¥2.398,00 | -0,58 % | ¥2.406,00 | ¥2.414,00 | ¥2.388,00 | 135,50K |
| 2026-09-17 | ¥2.412,00 | +1,77 % | ¥2.379,00 | ¥2.421,00 | ¥2.379,00 | 103,90K |
| 2026-09-16 | ¥2.370,00 | +0,30 % | ¥2.380,00 | ¥2.394,00 | ¥2.370,00 | 101,90K |
| 2026-09-15 | ¥2.363,00 | -0,21 % | ¥2.368,00 | ¥2.372,00 | ¥2.350,00 | 132,00K |
| 2026-09-14 | ¥2.368,00 | +2,07 % | ¥2.338,00 | ¥2.368,00 | ¥2.321,00 | 144,60K |
| 2026-09-11 | ¥2.320,00 | -2,44 % | ¥2.340,00 | ¥2.351,00 | ¥2.312,00 | 199,80K |
| 2026-09-10 | ¥2.378,00 | -1,94 % | ¥2.406,00 | ¥2.413,00 | ¥2.378,00 | 160,90K |
| 2026-09-09 | ¥2.425,00 | +0,04 % | ¥2.423,00 | ¥2.432,00 | ¥2.402,00 | 92,80K |
| 2026-09-08 | ¥2.424,00 | -0,29 % | ¥2.419,00 | ¥2.438,00 | ¥2.401,00 | 108,00K |
| 2026-09-07 | ¥2.431,00 | -0,98 % | ¥2.450,00 | ¥2.466,00 | ¥2.431,00 | 113,90K |
| 2026-09-04 | ¥2.455,00 | +0,08 % | ¥2.450,00 | ¥2.468,00 | ¥2.427,00 | 168,40K |
| 2026-09-03 | ¥2.453,00 | -0,89 % | ¥2.473,00 | ¥2.475,00 | ¥2.451,00 | 118,10K |
| 2026-09-02 | ¥2.475,00 | -1,79 % | ¥2.500,00 | ¥2.507,00 | ¥2.475,00 | 144,50K |
| 2026-09-01 | ¥2.520,00 | +0,68 % | ¥2.486,00 | ¥2.520,00 | ¥2.482,00 | 92,70K |
| 2026-08-31 | ¥2.503,00 | +0,12 % | ¥2.510,00 | ¥2.520,00 | ¥2.486,00 | 125,40K |
| 2026-08-28 | ¥2.500,00 | -0,20 % | ¥2.504,00 | ¥2.506,00 | ¥2.479,00 | 247,70K |
| 2026-08-27 | ¥2.505,00 | -1,18 % | ¥2.530,00 | ¥2.538,00 | ¥2.501,00 | 115,30K |
| 2026-08-26 | ¥2.535,00 | +0,32 % | ¥2.536,00 | ¥2.555,00 | ¥2.532,00 | 71,50K |
| 2026-08-25 | ¥2.527,00 | +0,16 % | ¥2.537,00 | ¥2.551,00 | ¥2.524,00 | 69,00K |
| 2026-08-24 | ¥2.523,00 | +0,04 % | ¥2.522,00 | ¥2.538,00 | ¥2.502,00 | 86,30K |
| 2026-08-21 | ¥2.522,00 | +0,12 % | ¥2.504,00 | ¥2.533,00 | ¥2.500,00 | 75,50K |
| 2026-08-20 | ¥2.519,00 | +2,61 % | ¥2.487,00 | ¥2.523,00 | ¥2.482,00 | 137,60K |
| 2026-08-19 | ¥2.455,00 | -0,69 % | ¥2.472,00 | ¥2.472,00 | ¥2.441,00 | 89,60K |
| 2026-08-18 | ¥2.472,00 | +0,20 % | ¥2.468,00 | ¥2.492,00 | ¥2.455,00 | 89,20K |
| 2026-08-17 | ¥2.467,00 | +0,24 % | ¥2.460,00 | ¥2.485,00 | ¥2.444,00 | 113,70K |
| 2026-08-14 | ¥2.461,00 | -1,20 % | ¥2.474,00 | ¥2.505,00 | ¥2.456,00 | 98,20K |
| 2026-08-13 | ¥2.491,00 | +1,59 % | ¥2.470,00 | ¥2.497,00 | ¥2.451,00 | 96,50K |
| 2026-08-12 | ¥2.452,00 | -0,69 % | ¥2.469,00 | ¥2.485,00 | ¥2.441,00 | 86,90K |
| 2026-08-10 | ¥2.469,00 | +0,45 % | ¥2.448,00 | ¥2.483,00 | ¥2.427,00 | 125,00K |
| 2026-08-07 | ¥2.458,00 | +0,41 % | ¥2.405,00 | ¥2.481,00 | ¥2.371,00 | 161,90K |
| 2026-08-06 | ¥2.448,00 | +0,58 % | ¥2.434,00 | ¥2.470,00 | ¥2.417,00 | 118,90K |
| 2026-08-05 | ¥2.434,00 | +0,95 % | ¥2.425,00 | ¥2.445,00 | ¥2.414,00 | 76,80K |
| 2026-08-04 | ¥2.411,00 | -0,99 % | ¥2.438,00 | ¥2.438,00 | ¥2.406,00 | 83,10K |
| 2026-08-03 | ¥2.435,00 | -2,91 % | ¥2.500,00 | ¥2.500,00 | ¥2.431,00 | 159,30K |
| 2026-07-31 | ¥2.508,00 | -1,53 % | ¥2.535,00 | ¥2.537,00 | ¥2.498,00 | 95,90K |
| 2026-07-30 | ¥2.547,00 | -1,36 % | ¥2.582,00 | ¥2.585,00 | ¥2.528,00 | 126,70K |
| 2026-07-29 | ¥2.582,00 | +1,33 % | ¥2.568,00 | ¥2.589,00 | ¥2.531,00 | 176,00K |
| 2026-07-28 | ¥2.548,00 | -0,55 % | ¥2.562,00 | ¥2.576,00 | ¥2.545,00 | 78,90K |
| 2026-07-27 | ¥2.562,00 | +3,02 % | ¥2.507,00 | ¥2.568,00 | ¥2.505,00 | 153,50K |
| 2026-07-24 | ¥2.487,00 | -0,96 % | ¥2.500,00 | ¥2.500,00 | ¥2.471,00 | 98,30K |
| 2026-07-23 | ¥2.511,00 | -1,30 % | ¥2.537,00 | ¥2.545,00 | ¥2.501,00 | 103,30K |
| 2026-07-22 | ¥2.544,00 | +0,47 % | ¥2.551,00 | ¥2.551,00 | ¥2.527,00 | 97,60K |
| 2026-07-21 | ¥2.532,00 | +1,24 % | ¥2.520,00 | ¥2.549,00 | ¥2.519,00 | 138,80K |
| 2026-07-17 | ¥2.501,00 | -1,30 % | ¥2.546,00 | ¥2.577,00 | ¥2.498,00 | 135,80K |
| 2026-07-16 | ¥2.534,00 | +0,04 % | ¥2.548,00 | ¥2.567,00 | ¥2.528,00 | 111,30K |
| 2026-07-15 | ¥2.533,00 | +1,40 % | ¥2.545,00 | ¥2.549,00 | ¥2.529,00 | 119,70K |
| 2026-07-14 | ¥2.498,00 | +1,17 % | ¥2.504,00 | ¥2.514,00 | ¥2.483,00 | 127,10K |
| 2026-07-13 | ¥2.469,00 | -1,20 % | ¥2.508,00 | ¥2.508,00 | ¥2.461,00 | 82,00K |
| 2026-07-10 | ¥2.499,00 | -0,20 % | ¥2.508,00 | ¥2.514,00 | ¥2.479,00 | 92,40K |
| 2026-07-09 | ¥2.504,00 | -1,30 % | ¥2.515,00 | ¥2.534,00 | ¥2.498,00 | 110,60K |
| 2026-07-08 | ¥2.537,00 | +0,44 % | ¥2.535,00 | ¥2.559,00 | ¥2.521,00 | 99,50K |
| 2026-07-07 | ¥2.526,00 | +1,04 % | ¥2.522,00 | ¥2.529,00 | ¥2.500,00 | 161,80K |
| 2026-07-06 | ¥2.500,00 | +1,92 % | ¥2.482,00 | ¥2.512,00 | ¥2.475,00 | 148,60K |
| 2026-07-03 | ¥2.453,00 | +1,11 % | ¥2.435,00 | ¥2.475,00 | ¥2.431,00 | 116,80K |
| 2026-07-02 | ¥2.426,00 | +1,63 % | ¥2.429,00 | ¥2.439,00 | ¥2.412,00 | 95,80K |
| 2026-07-01 | ¥2.387,00 | -1,73 % | ¥2.412,00 | ¥2.426,00 | ¥2.385,00 | 91,50K |
| 2026-06-30 | ¥2.429,00 | -0,90 % | ¥2.452,00 | ¥2.461,00 | ¥2.429,00 | 99,70K |
| 2026-06-29 | ¥2.451,00 | +2,64 % | ¥2.410,00 | ¥2.456,00 | ¥2.410,00 | 118,30K |
| 2026-06-26 | ¥2.388,00 | +0,97 % | ¥2.373,00 | ¥2.394,00 | ¥2.364,00 | 111,60K |
| 2026-06-25 | ¥2.365,00 | +1,11 % | ¥2.352,00 | ¥2.382,00 | ¥2.339,00 | 97,70K |
| 2026-06-24 | ¥2.339,00 | 0,00 % | ¥2.339,00 | ¥2.357,00 | ¥2.333,00 | 98,00K |
| 2026-06-23 | ¥2.339,00 | 0,00 % | ¥2.336,00 | ¥2.351,00 | ¥2.327,00 | 103,90K |
| 2026-06-22 | ¥2.339,00 | -1,72 % | ¥2.350,00 | ¥2.363,00 | ¥2.329,00 | 93,60K |
| 2026-06-19 | ¥2.380,00 | +1,45 % | ¥2.350,00 | ¥2.380,00 | ¥2.330,00 | 297,00K |
| 2026-06-18 | ¥2.346,00 | -0,55 % | ¥2.350,00 | ¥2.366,00 | ¥2.325,00 | 144,40K |
| 2026-06-17 | ¥2.359,00 | -0,08 % | ¥2.388,00 | ¥2.395,00 | ¥2.353,00 | 100,50K |
| 2026-06-16 | ¥2.361,00 | -1,01 % | ¥2.380,00 | ¥2.393,00 | ¥2.352,00 | 139,70K |
| 2026-06-15 | ¥2.385,00 | +0,21 % | ¥2.405,00 | ¥2.416,00 | ¥2.383,00 | 133,00K |
| 2026-06-12 | ¥2.380,00 | +0,85 % | ¥2.350,00 | ¥2.384,00 | ¥2.349,00 | 134,30K |
| 2026-06-11 | ¥2.360,00 | -1,71 % | ¥2.381,00 | ¥2.392,00 | ¥2.326,00 | 150,90K |
| 2026-06-10 | ¥2.401,00 | +1,95 % | ¥2.375,00 | ¥2.410,00 | ¥2.375,00 | 125,10K |
| 2026-06-09 | ¥2.355,00 | +1,46 % | ¥2.339,00 | ¥2.376,00 | ¥2.326,00 | 144,00K |
| 2026-06-08 | ¥2.321,00 | -0,13 % | ¥2.307,00 | ¥2.331,00 | ¥2.288,00 | 112,10K |
| 2026-06-05 | ¥2.324,00 | +2,11 % | ¥2.297,00 | ¥2.341,00 | ¥2.297,00 | 163,20K |
| 2026-06-04 | ¥2.276,00 | +0,09 % | ¥2.268,00 | ¥2.305,00 | ¥2.245,00 | 192,20K |
| 2026-06-03 | ¥2.274,00 | +0,35 % | ¥2.277,00 | ¥2.287,00 | ¥2.251,00 | 129,80K |
| 2026-06-02 | ¥2.266,00 | 0,00 % | ¥2.230,00 | ¥2.266,00 | ¥2.195,00 | 164,10K |
| 2026-06-01 | ¥2.266,00 | -4,51 % | ¥2.363,00 | ¥2.363,00 | ¥2.261,00 | 231,90K |
| 2026-05-29 | ¥2.373,00 | +0,55 % | ¥2.363,00 | ¥2.425,00 | ¥2.360,00 | 244,80K |
| 2026-05-28 | ¥2.360,00 | +0,77 % | ¥2.340,00 | ¥2.360,00 | ¥2.321,00 | 145,80K |
| 2026-05-27 | ¥2.342,00 | -0,76 % | ¥2.351,00 | ¥2.371,00 | ¥2.320,00 | 129,20K |
| 2026-05-26 | ¥2.360,00 | +0,04 % | ¥2.336,00 | ¥2.378,00 | ¥2.332,00 | 105,80K |
| 2026-05-25 | ¥2.359,00 | +0,86 % | ¥2.348,00 | ¥2.380,00 | ¥2.339,00 | 105,30K |