Sakai Moving Service Co., Ltd. 9039
TSE · Japan · Transport
¥2.926,00-7,00 (-0,24 %)
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 | ¥2.926,00 | -0,24 % | ¥2.924,00 | ¥2.940,00 | ¥2.902,00 | 95,40K |
| 2026-10-01 | ¥2.933,00 | -0,27 % | ¥2.948,00 | ¥2.948,00 | ¥2.916,00 | 67,20K |
| 2026-09-30 | ¥2.941,00 | -0,51 % | ¥2.942,00 | ¥2.959,00 | ¥2.925,00 | 59,90K |
| 2026-09-29 | ¥2.956,00 | -2,76 % | ¥3.005,00 | ¥3.005,00 | ¥2.941,00 | 163,30K |
| 2026-09-28 | ¥3.040,00 | -1,30 % | ¥3.080,00 | ¥3.095,00 | ¥3.040,00 | 327,40K |
| 2026-09-25 | ¥3.080,00 | +0,98 % | ¥3.080,00 | ¥3.095,00 | ¥3.070,00 | 132,10K |
| 2026-09-24 | ¥3.050,00 | +0,99 % | ¥3.020,00 | ¥3.075,00 | ¥3.010,00 | 220,90K |
| 2026-09-18 | ¥3.020,00 | -0,98 % | ¥3.050,00 | ¥3.060,00 | ¥3.020,00 | 121,60K |
| 2026-09-17 | ¥3.050,00 | +0,99 % | ¥3.015,00 | ¥3.050,00 | ¥3.015,00 | 119,60K |
| 2026-09-16 | ¥3.020,00 | +0,80 % | ¥3.020,00 | ¥3.040,00 | ¥3.005,00 | 72,60K |
| 2026-09-15 | ¥2.996,00 | +0,20 % | ¥3.000,00 | ¥3.025,00 | ¥2.995,00 | 89,80K |
| 2026-09-14 | ¥2.990,00 | +1,67 % | ¥2.961,00 | ¥2.993,00 | ¥2.953,00 | 85,60K |
| 2026-09-11 | ¥2.941,00 | -0,81 % | ¥2.940,00 | ¥2.963,00 | ¥2.927,00 | 84,00K |
| 2026-09-10 | ¥2.965,00 | -0,30 % | ¥2.974,00 | ¥2.985,00 | ¥2.953,00 | 67,60K |
| 2026-09-09 | ¥2.974,00 | -0,60 % | ¥2.979,00 | ¥2.993,00 | ¥2.965,00 | 66,00K |
| 2026-09-08 | ¥2.992,00 | +0,54 % | ¥2.972,00 | ¥3.000,00 | ¥2.963,00 | 51,50K |
| 2026-09-07 | ¥2.976,00 | +0,24 % | ¥2.971,00 | ¥2.993,00 | ¥2.968,00 | 59,40K |
| 2026-09-04 | ¥2.969,00 | -0,13 % | ¥2.970,00 | ¥2.979,00 | ¥2.959,00 | 61,10K |
| 2026-09-03 | ¥2.973,00 | -1,06 % | ¥3.000,00 | ¥3.000,00 | ¥2.968,00 | 85,10K |
| 2026-09-02 | ¥3.005,00 | -0,66 % | ¥3.020,00 | ¥3.030,00 | ¥2.990,00 | 77,80K |
| 2026-09-01 | ¥3.025,00 | +1,07 % | ¥2.991,00 | ¥3.025,00 | ¥2.981,00 | 90,20K |
| 2026-08-31 | ¥2.993,00 | -0,07 % | ¥2.995,00 | ¥3.010,00 | ¥2.970,00 | 125,10K |
| 2026-08-28 | ¥2.995,00 | -0,17 % | ¥2.990,00 | ¥3.005,00 | ¥2.969,00 | 83,60K |
| 2026-08-27 | ¥3.000,00 | 0,00 % | ¥3.020,00 | ¥3.030,00 | ¥2.993,00 | 69,30K |
| 2026-08-26 | ¥3.000,00 | -0,33 % | ¥2.980,00 | ¥3.020,00 | ¥2.972,00 | 104,90K |
| 2026-08-25 | ¥3.010,00 | +0,17 % | ¥3.005,00 | ¥3.035,00 | ¥3.000,00 | 72,80K |
| 2026-08-24 | ¥3.005,00 | -0,83 % | ¥3.020,00 | ¥3.035,00 | ¥2.999,00 | 63,20K |
| 2026-08-21 | ¥3.030,00 | +1,78 % | ¥2.990,00 | ¥3.035,00 | ¥2.983,00 | 81,30K |
| 2026-08-20 | ¥2.977,00 | -0,17 % | ¥2.984,00 | ¥3.010,00 | ¥2.965,00 | 99,50K |
| 2026-08-19 | ¥2.982,00 | -0,37 % | ¥2.985,00 | ¥3.000,00 | ¥2.955,00 | 79,70K |
| 2026-08-18 | ¥2.993,00 | +0,34 % | ¥3.005,00 | ¥3.010,00 | ¥2.961,00 | 57,30K |
| 2026-08-17 | ¥2.983,00 | -0,73 % | ¥2.999,00 | ¥2.999,00 | ¥2.979,00 | 51,40K |
| 2026-08-14 | ¥3.005,00 | +2,39 % | ¥2.935,00 | ¥3.015,00 | ¥2.926,00 | 94,60K |
| 2026-08-13 | ¥2.935,00 | -0,78 % | ¥2.958,00 | ¥2.967,00 | ¥2.926,00 | 85,50K |
| 2026-08-12 | ¥2.958,00 | +0,34 % | ¥2.968,00 | ¥2.979,00 | ¥2.925,00 | 116,60K |
| 2026-08-10 | ¥2.948,00 | +1,73 % | ¥2.907,00 | ¥2.972,00 | ¥2.845,00 | 237,20K |
| 2026-08-07 | ¥2.898,00 | +1,08 % | ¥2.870,00 | ¥2.904,00 | ¥2.860,00 | 60,50K |
| 2026-08-06 | ¥2.867,00 | +0,84 % | ¥2.850,00 | ¥2.873,00 | ¥2.845,00 | 59,10K |
| 2026-08-05 | ¥2.843,00 | -0,70 % | ¥2.857,00 | ¥2.865,00 | ¥2.828,00 | 56,00K |
| 2026-08-04 | ¥2.863,00 | -1,92 % | ¥2.919,00 | ¥2.920,00 | ¥2.850,00 | 85,50K |
| 2026-08-03 | ¥2.919,00 | -1,95 % | ¥2.977,00 | ¥2.988,00 | ¥2.896,00 | 73,00K |
| 2026-07-31 | ¥2.977,00 | -2,55 % | ¥3.015,00 | ¥3.045,00 | ¥2.971,00 | 78,60K |
| 2026-07-30 | ¥3.055,00 | -0,33 % | ¥3.060,00 | ¥3.065,00 | ¥3.015,00 | 66,60K |
| 2026-07-29 | ¥3.065,00 | +1,16 % | ¥3.050,00 | ¥3.090,00 | ¥3.030,00 | 79,80K |
| 2026-07-28 | ¥3.030,00 | +0,66 % | ¥3.015,00 | ¥3.050,00 | ¥2.993,00 | 59,40K |
| 2026-07-27 | ¥3.010,00 | +0,94 % | ¥2.982,00 | ¥3.015,00 | ¥2.981,00 | 72,70K |
| 2026-07-24 | ¥2.982,00 | +0,57 % | ¥2.988,00 | ¥2.988,00 | ¥2.948,00 | 93,60K |
| 2026-07-23 | ¥2.965,00 | +1,79 % | ¥2.940,00 | ¥2.975,00 | ¥2.932,00 | 52,30K |
| 2026-07-22 | ¥2.913,00 | -2,12 % | ¥2.965,00 | ¥2.965,00 | ¥2.913,00 | 88,30K |
| 2026-07-21 | ¥2.976,00 | -0,50 % | ¥2.976,00 | ¥3.030,00 | ¥2.976,00 | 72,70K |
| 2026-07-17 | ¥2.991,00 | +0,13 % | ¥2.971,00 | ¥3.005,00 | ¥2.963,00 | 70,50K |
| 2026-07-16 | ¥2.987,00 | +0,57 % | ¥2.979,00 | ¥2.997,00 | ¥2.970,00 | 65,20K |
| 2026-07-15 | ¥2.970,00 | +1,26 % | ¥2.957,00 | ¥2.970,00 | ¥2.937,00 | 55,50K |
| 2026-07-14 | ¥2.933,00 | +0,86 % | ¥2.928,00 | ¥2.965,00 | ¥2.912,00 | 41,70K |
| 2026-07-13 | ¥2.908,00 | +0,31 % | ¥2.910,00 | ¥2.935,00 | ¥2.907,00 | 68,30K |
| 2026-07-10 | ¥2.899,00 | -0,41 % | ¥2.915,00 | ¥2.917,00 | ¥2.890,00 | 52,00K |
| 2026-07-09 | ¥2.911,00 | -0,48 % | ¥2.920,00 | ¥2.941,00 | ¥2.910,00 | 42,50K |
| 2026-07-08 | ¥2.925,00 | +0,21 % | ¥2.919,00 | ¥2.954,00 | ¥2.915,00 | 52,50K |
| 2026-07-07 | ¥2.919,00 | +0,24 % | ¥2.926,00 | ¥2.946,00 | ¥2.910,00 | 44,00K |
| 2026-07-06 | ¥2.912,00 | -0,07 % | ¥2.935,00 | ¥2.949,00 | ¥2.912,00 | 48,90K |
| 2026-07-03 | ¥2.914,00 | -0,41 % | ¥2.928,00 | ¥2.952,00 | ¥2.914,00 | 69,40K |
| 2026-07-02 | ¥2.926,00 | +0,79 % | ¥2.928,00 | ¥2.952,00 | ¥2.916,00 | 41,70K |
| 2026-07-01 | ¥2.903,00 | -0,21 % | ¥2.920,00 | ¥2.922,00 | ¥2.892,00 | 47,90K |
| 2026-06-30 | ¥2.909,00 | -1,39 % | ¥2.950,00 | ¥2.951,00 | ¥2.909,00 | 62,30K |
| 2026-06-29 | ¥2.950,00 | +1,03 % | ¥2.948,00 | ¥2.960,00 | ¥2.925,00 | 52,30K |
| 2026-06-26 | ¥2.920,00 | +1,07 % | ¥2.896,00 | ¥2.920,00 | ¥2.896,00 | 55,30K |
| 2026-06-25 | ¥2.889,00 | +0,73 % | ¥2.878,00 | ¥2.912,00 | ¥2.873,00 | 55,30K |
| 2026-06-24 | ¥2.868,00 | +0,17 % | ¥2.860,00 | ¥2.874,00 | ¥2.849,00 | 42,60K |
| 2026-06-23 | ¥2.863,00 | +0,17 % | ¥2.878,00 | ¥2.878,00 | ¥2.842,00 | 82,60K |
| 2026-06-22 | ¥2.858,00 | +0,14 % | ¥2.838,00 | ¥2.863,00 | ¥2.822,00 | 41,40K |
| 2026-06-19 | ¥2.854,00 | +1,60 % | ¥2.816,00 | ¥2.854,00 | ¥2.808,00 | 41,00K |
| 2026-06-18 | ¥2.809,00 | -0,43 % | ¥2.821,00 | ¥2.834,00 | ¥2.797,00 | 63,70K |
| 2026-06-17 | ¥2.821,00 | -0,84 % | ¥2.845,00 | ¥2.860,00 | ¥2.821,00 | 40,50K |
| 2026-06-16 | ¥2.845,00 | 0,00 % | ¥2.850,00 | ¥2.851,00 | ¥2.828,00 | 56,80K |
| 2026-06-15 | ¥2.845,00 | +0,99 % | ¥2.824,00 | ¥2.848,00 | ¥2.824,00 | 70,80K |
| 2026-06-12 | ¥2.817,00 | -2,02 % | ¥2.825,00 | ¥2.829,00 | ¥2.764,00 | 130,60K |
| 2026-06-11 | ¥2.875,00 | +0,31 % | ¥2.876,00 | ¥2.887,00 | ¥2.854,00 | 30,10K |
| 2026-06-10 | ¥2.866,00 | +1,60 % | ¥2.822,00 | ¥2.877,00 | ¥2.822,00 | 54,20K |
| 2026-06-09 | ¥2.821,00 | -1,19 % | ¥2.875,00 | ¥2.879,00 | ¥2.817,00 | 76,30K |
| 2026-06-08 | ¥2.855,00 | -0,56 % | ¥2.871,00 | ¥2.900,00 | ¥2.838,00 | 56,60K |
| 2026-06-05 | ¥2.871,00 | +1,38 % | ¥2.855,00 | ¥2.886,00 | ¥2.837,00 | 49,20K |
| 2026-06-04 | ¥2.832,00 | 0,00 % | ¥2.832,00 | ¥2.844,00 | ¥2.822,00 | 37,50K |
| 2026-06-03 | ¥2.832,00 | +0,78 % | ¥2.812,00 | ¥2.832,00 | ¥2.800,00 | 55,30K |
| 2026-06-02 | ¥2.810,00 | -1,54 % | ¥2.850,00 | ¥2.850,00 | ¥2.787,00 | 88,80K |
| 2026-06-01 | ¥2.854,00 | -0,24 % | ¥2.961,00 | ¥2.961,00 | ¥2.840,00 | 142,30K |
| 2026-05-29 | ¥2.861,00 | +1,63 % | ¥2.828,00 | ¥2.861,00 | ¥2.820,00 | 125,80K |
| 2026-05-28 | ¥2.815,00 | +1,04 % | ¥2.793,00 | ¥2.830,00 | ¥2.782,00 | 57,80K |
| 2026-05-27 | ¥2.786,00 | -0,25 % | ¥2.791,00 | ¥2.796,00 | ¥2.762,00 | 53,20K |
| 2026-05-26 | ¥2.793,00 | -0,29 % | ¥2.803,00 | ¥2.818,00 | ¥2.793,00 | 74,60K |
| 2026-05-25 | ¥2.801,00 | -0,71 % | ¥2.812,00 | ¥2.816,00 | ¥2.785,00 | 59,30K |