Sotetsu Holdings, Inc. 9003
TSE · Japan · Transport
¥2.451,50-31,00 (-1,25 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.451,50 | -1,25 % | ¥2.480,00 | ¥2.482,50 | ¥2.451,00 | 96,40K |
| 2026-10-01 | ¥2.482,50 | -1,04 % | ¥2.499,50 | ¥2.503,00 | ¥2.462,00 | 341,90K |
| 2026-09-30 | ¥2.508,50 | +0,26 % | ¥2.505,00 | ¥2.518,50 | ¥2.473,50 | 444,20K |
| 2026-09-29 | ¥2.502,00 | -4,39 % | ¥2.577,00 | ¥2.588,00 | ¥2.502,00 | 1,07M |
| 2026-09-28 | ¥2.617,00 | -0,78 % | ¥2.665,00 | ¥2.671,00 | ¥2.617,00 | 1,53M |
| 2026-09-25 | ¥2.637,50 | +0,48 % | ¥2.670,00 | ¥2.670,00 | ¥2.632,50 | 832,30K |
| 2026-09-24 | ¥2.625,00 | -0,38 % | ¥2.618,00 | ¥2.667,00 | ¥2.605,00 | 1,14M |
| 2026-09-18 | ¥2.635,00 | -0,94 % | ¥2.660,00 | ¥2.663,00 | ¥2.626,00 | 1,64M |
| 2026-09-17 | ¥2.660,00 | +0,23 % | ¥2.666,50 | ¥2.682,50 | ¥2.644,50 | 501,50K |
| 2026-09-16 | ¥2.654,00 | +0,09 % | ¥2.680,50 | ¥2.688,50 | ¥2.653,00 | 289,70K |
| 2026-09-15 | ¥2.651,50 | -0,69 % | ¥2.679,00 | ¥2.690,00 | ¥2.651,50 | 287,80K |
| 2026-09-14 | ¥2.670,00 | +1,68 % | ¥2.657,50 | ¥2.677,50 | ¥2.627,00 | 310,20K |
| 2026-09-11 | ¥2.626,00 | +0,88 % | ¥2.583,50 | ¥2.631,00 | ¥2.583,50 | 324,40K |
| 2026-09-10 | ¥2.603,00 | -0,02 % | ¥2.612,00 | ¥2.619,00 | ¥2.585,00 | 280,90K |
| 2026-09-09 | ¥2.603,50 | -0,44 % | ¥2.603,00 | ¥2.619,50 | ¥2.588,00 | 225,70K |
| 2026-09-08 | ¥2.615,00 | +0,60 % | ¥2.590,00 | ¥2.617,50 | ¥2.585,00 | 199,80K |
| 2026-09-07 | ¥2.599,50 | +0,08 % | ¥2.593,00 | ¥2.611,50 | ¥2.581,00 | 236,30K |
| 2026-09-04 | ¥2.597,50 | -0,33 % | ¥2.600,00 | ¥2.610,00 | ¥2.581,00 | 238,20K |
| 2026-09-03 | ¥2.606,00 | +0,50 % | ¥2.605,00 | ¥2.610,50 | ¥2.587,00 | 218,00K |
| 2026-09-02 | ¥2.593,00 | -0,80 % | ¥2.606,00 | ¥2.610,50 | ¥2.590,50 | 214,00K |
| 2026-09-01 | ¥2.614,00 | -0,70 % | ¥2.622,00 | ¥2.651,00 | ¥2.609,50 | 263,50K |
| 2026-08-31 | ¥2.632,50 | -0,17 % | ¥2.624,00 | ¥2.648,00 | ¥2.609,50 | 237,40K |
| 2026-08-28 | ¥2.637,00 | -0,08 % | ¥2.616,00 | ¥2.658,00 | ¥2.604,00 | 761,60K |
| 2026-08-27 | ¥2.639,00 | +0,08 % | ¥2.634,00 | ¥2.648,50 | ¥2.615,00 | 202,70K |
| 2026-08-26 | ¥2.637,00 | -0,13 % | ¥2.640,00 | ¥2.645,50 | ¥2.621,00 | 192,40K |
| 2026-08-25 | ¥2.640,50 | +0,34 % | ¥2.658,50 | ¥2.675,00 | ¥2.640,50 | 207,10K |
| 2026-08-24 | ¥2.631,50 | -0,13 % | ¥2.634,00 | ¥2.660,00 | ¥2.619,00 | 255,40K |
| 2026-08-21 | ¥2.635,00 | +2,01 % | ¥2.600,00 | ¥2.638,00 | ¥2.583,00 | 251,50K |
| 2026-08-20 | ¥2.583,00 | +0,76 % | ¥2.571,00 | ¥2.598,00 | ¥2.565,00 | 217,80K |
| 2026-08-19 | ¥2.563,50 | +0,10 % | ¥2.567,00 | ¥2.573,50 | ¥2.538,50 | 230,40K |
| 2026-08-18 | ¥2.561,00 | +1,13 % | ¥2.534,50 | ¥2.571,50 | ¥2.527,50 | 317,80K |
| 2026-08-17 | ¥2.532,50 | +0,58 % | ¥2.527,00 | ¥2.543,00 | ¥2.498,00 | 238,80K |
| 2026-08-14 | ¥2.518,00 | -0,92 % | ¥2.528,00 | ¥2.538,00 | ¥2.502,00 | 320,90K |
| 2026-08-13 | ¥2.541,50 | +1,32 % | ¥2.527,00 | ¥2.545,50 | ¥2.508,00 | 293,80K |
| 2026-08-12 | ¥2.508,50 | +1,21 % | ¥2.479,50 | ¥2.513,00 | ¥2.476,00 | 248,90K |
| 2026-08-10 | ¥2.478,50 | +0,24 % | ¥2.480,00 | ¥2.489,00 | ¥2.447,50 | 242,10K |
| 2026-08-07 | ¥2.472,50 | +1,54 % | ¥2.434,00 | ¥2.494,50 | ¥2.427,50 | 303,90K |
| 2026-08-06 | ¥2.435,00 | +0,19 % | ¥2.460,00 | ¥2.471,50 | ¥2.412,00 | 381,90K |
| 2026-08-05 | ¥2.430,50 | -0,14 % | ¥2.428,50 | ¥2.457,00 | ¥2.422,00 | 357,70K |
| 2026-08-04 | ¥2.434,00 | -4,21 % | ¥2.540,00 | ¥2.540,00 | ¥2.430,00 | 496,80K |
| 2026-08-03 | ¥2.541,00 | -3,49 % | ¥2.623,00 | ¥2.630,50 | ¥2.535,00 | 533,80K |
| 2026-07-31 | ¥2.633,00 | -6,60 % | ¥2.677,00 | ¥2.742,00 | ¥2.633,00 | 771,60K |
| 2026-07-30 | ¥2.819,00 | +4,02 % | ¥2.726,50 | ¥2.861,50 | ¥2.678,00 | 643,20K |
| 2026-07-29 | ¥2.710,00 | +1,75 % | ¥2.669,50 | ¥2.749,50 | ¥2.648,50 | 366,90K |
| 2026-07-28 | ¥2.663,50 | +1,29 % | ¥2.644,00 | ¥2.686,00 | ¥2.634,50 | 276,30K |
| 2026-07-27 | ¥2.629,50 | +2,08 % | ¥2.582,50 | ¥2.640,00 | ¥2.582,00 | 270,30K |
| 2026-07-24 | ¥2.576,00 | +1,42 % | ¥2.522,00 | ¥2.577,00 | ¥2.511,50 | 188,50K |
| 2026-07-23 | ¥2.540,00 | -0,94 % | ¥2.542,50 | ¥2.560,00 | ¥2.531,50 | 191,10K |
| 2026-07-22 | ¥2.564,00 | -1,37 % | ¥2.582,00 | ¥2.600,00 | ¥2.534,00 | 235,50K |
| 2026-07-21 | ¥2.599,50 | +0,06 % | ¥2.600,00 | ¥2.626,50 | ¥2.584,50 | 244,00K |
| 2026-07-17 | ¥2.598,00 | +1,21 % | ¥2.584,00 | ¥2.613,50 | ¥2.577,50 | 284,90K |
| 2026-07-16 | ¥2.567,00 | -0,10 % | ¥2.579,00 | ¥2.605,50 | ¥2.558,50 | 200,00K |
| 2026-07-15 | ¥2.569,50 | +0,45 % | ¥2.576,00 | ¥2.579,50 | ¥2.555,00 | 138,50K |
| 2026-07-14 | ¥2.558,00 | +0,77 % | ¥2.560,00 | ¥2.579,50 | ¥2.541,00 | 154,80K |
| 2026-07-13 | ¥2.538,50 | +0,55 % | ¥2.546,00 | ¥2.549,00 | ¥2.519,00 | 144,00K |
| 2026-07-10 | ¥2.524,50 | -0,96 % | ¥2.535,50 | ¥2.552,50 | ¥2.520,00 | 247,10K |
| 2026-07-09 | ¥2.549,00 | -0,23 % | ¥2.549,50 | ¥2.563,00 | ¥2.528,00 | 223,70K |
| 2026-07-08 | ¥2.555,00 | -0,18 % | ¥2.573,50 | ¥2.575,00 | ¥2.547,00 | 230,80K |
| 2026-07-07 | ¥2.559,50 | +1,37 % | ¥2.535,00 | ¥2.578,00 | ¥2.523,00 | 282,40K |
| 2026-07-06 | ¥2.525,00 | +1,36 % | ¥2.495,00 | ¥2.532,00 | ¥2.491,00 | 181,20K |
| 2026-07-03 | ¥2.491,00 | +1,45 % | ¥2.495,00 | ¥2.515,00 | ¥2.475,50 | 218,70K |
| 2026-07-02 | ¥2.455,50 | +1,09 % | ¥2.457,50 | ¥2.481,50 | ¥2.438,00 | 292,70K |
| 2026-07-01 | ¥2.429,00 | -2,25 % | ¥2.475,00 | ¥2.475,00 | ¥2.429,00 | 284,00K |
| 2026-06-30 | ¥2.485,00 | +0,40 % | ¥2.476,00 | ¥2.499,50 | ¥2.467,50 | 301,70K |
| 2026-06-29 | ¥2.475,00 | +1,08 % | ¥2.459,50 | ¥2.485,50 | ¥2.450,00 | 369,40K |
| 2026-06-26 | ¥2.448,50 | +1,45 % | ¥2.425,00 | ¥2.452,50 | ¥2.414,50 | 254,00K |
| 2026-06-25 | ¥2.413,50 | +0,58 % | ¥2.416,50 | ¥2.421,50 | ¥2.400,00 | 248,80K |
| 2026-06-24 | ¥2.399,50 | -0,02 % | ¥2.408,00 | ¥2.424,50 | ¥2.388,00 | 233,30K |
| 2026-06-23 | ¥2.400,00 | -0,39 % | ¥2.401,00 | ¥2.412,00 | ¥2.383,00 | 209,40K |
| 2026-06-22 | ¥2.409,50 | +0,23 % | ¥2.397,50 | ¥2.413,50 | ¥2.389,00 | 183,80K |
| 2026-06-19 | ¥2.404,00 | -1,72 % | ¥2.420,50 | ¥2.447,50 | ¥2.399,50 | 473,10K |
| 2026-06-18 | ¥2.446,00 | +0,12 % | ¥2.434,50 | ¥2.453,00 | ¥2.410,00 | 275,40K |
| 2026-06-17 | ¥2.443,00 | -0,37 % | ¥2.478,50 | ¥2.483,00 | ¥2.440,50 | 168,70K |
| 2026-06-16 | ¥2.452,00 | +0,04 % | ¥2.447,00 | ¥2.461,00 | ¥2.412,50 | 240,50K |
| 2026-06-15 | ¥2.451,00 | -0,57 % | ¥2.475,00 | ¥2.476,00 | ¥2.445,00 | 269,40K |
| 2026-06-12 | ¥2.465,00 | -0,04 % | ¥2.458,50 | ¥2.474,50 | ¥2.440,50 | 289,30K |
| 2026-06-11 | ¥2.466,00 | -0,76 % | ¥2.497,00 | ¥2.505,00 | ¥2.444,50 | 298,60K |
| 2026-06-10 | ¥2.485,00 | +2,60 % | ¥2.448,00 | ¥2.487,00 | ¥2.428,50 | 285,00K |
| 2026-06-09 | ¥2.422,00 | +1,11 % | ¥2.402,00 | ¥2.446,00 | ¥2.402,00 | 253,90K |
| 2026-06-08 | ¥2.395,50 | +1,03 % | ¥2.376,00 | ¥2.404,50 | ¥2.365,00 | 391,90K |
| 2026-06-05 | ¥2.371,00 | +0,51 % | ¥2.370,50 | ¥2.413,00 | ¥2.367,00 | 282,30K |
| 2026-06-04 | ¥2.359,00 | +0,55 % | ¥2.345,00 | ¥2.376,00 | ¥2.336,00 | 259,40K |
| 2026-06-03 | ¥2.346,00 | -0,45 % | ¥2.344,00 | ¥2.357,00 | ¥2.324,00 | 258,20K |
| 2026-06-02 | ¥2.356,50 | -0,21 % | ¥2.350,00 | ¥2.384,00 | ¥2.323,00 | 319,50K |
| 2026-06-01 | ¥2.361,50 | -3,20 % | ¥2.432,00 | ¥2.432,00 | ¥2.357,50 | 465,30K |
| 2026-05-29 | ¥2.439,50 | +0,18 % | ¥2.436,00 | ¥2.480,50 | ¥2.430,00 | 485,20K |
| 2026-05-28 | ¥2.435,00 | -0,75 % | ¥2.454,00 | ¥2.473,00 | ¥2.430,00 | 277,30K |
| 2026-05-27 | ¥2.453,50 | -0,06 % | ¥2.450,00 | ¥2.466,00 | ¥2.437,50 | 262,90K |
| 2026-05-26 | ¥2.455,00 | -3,31 % | ¥2.510,00 | ¥2.518,00 | ¥2.455,00 | 369,00K |
| 2026-05-25 | ¥2.539,00 | -1,03 % | ¥2.570,00 | ¥2.576,50 | ¥2.504,50 | 255,20K |