Senkon Logistics Co., Ltd 9051
TSE · Japan · Transport
¥1.195,00-20,00 (-1,65 %)
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 | ¥1.195,00 | -1,65 % | ¥1.215,00 | ¥1.219,00 | ¥1.195,00 | 2,50K |
| 2026-10-01 | ¥1.215,00 | -0,82 % | ¥1.225,00 | ¥1.225,00 | ¥1.215,00 | 300 |
| 2026-09-30 | ¥1.225,00 | -1,69 % | ¥1.230,00 | ¥1.246,00 | ¥1.225,00 | 1,90K |
| 2026-09-29 | ¥1.246,00 | -1,50 % | ¥1.250,00 | ¥1.250,00 | ¥1.204,00 |
| 2,60K |
| 2026-09-28 | ¥1.265,00 | +0,08 % | ¥1.243,00 | ¥1.360,00 | ¥1.213,00 | 8,40K |
| 2026-09-25 | ¥1.264,00 | +1,20 % | ¥1.253,00 | ¥1.264,00 | ¥1.242,00 | 2,60K |
| 2026-09-24 | ¥1.249,00 | -0,95 % | ¥1.249,00 | ¥1.261,00 | ¥1.249,00 | 3,80K |
| 2026-09-18 | ¥1.261,00 | +0,08 % | ¥1.248,00 | ¥1.306,00 | ¥1.248,00 | 2,90K |
| 2026-09-17 | ¥1.260,00 | -2,33 % | ¥1.290,00 | ¥1.290,00 | ¥1.260,00 | 1,10K |
| 2026-09-16 | ¥1.290,00 | -0,92 % | ¥1.291,00 | ¥1.291,00 | ¥1.290,00 | 900 |
| 2026-09-15 | ¥1.302,00 | -1,36 % | ¥1.320,00 | ¥1.320,00 | ¥1.302,00 | 1,10K |
| 2026-09-14 | ¥1.320,00 | 0,00 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 1,00K |
| 2026-09-11 | ¥1.320,00 | +0,76 % | ¥1.319,00 | ¥1.320,00 | ¥1.319,00 | 700 |
| 2026-09-10 | ¥1.310,00 | -0,38 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 400 |
| 2026-09-09 | ¥1.315,00 | -2,16 % | ¥1.328,00 | ¥1.328,00 | ¥1.315,00 | 600 |
| 2026-09-08 | ¥1.344,00 | +2,21 % | ¥1.320,00 | ¥1.344,00 | ¥1.320,00 | 600 |
| 2026-09-07 | ¥1.315,00 | -0,38 % | ¥1.320,00 | ¥1.330,00 | ¥1.308,00 | 3,20K |
| 2026-09-04 | ¥1.320,00 | +0,30 % | ¥1.320,00 | ¥1.350,00 | ¥1.320,00 | 2,30K |
| 2026-09-03 | ¥1.316,00 | +0,38 % | ¥1.316,00 | ¥1.316,00 | ¥1.316,00 | 300 |
| 2026-09-02 | ¥1.311,00 | -1,43 % | ¥1.330,00 | ¥1.330,00 | ¥1.311,00 | 700 |
| 2026-09-01 | ¥1.330,00 | 0,00 % | ¥1.330,00 | ¥1.334,00 | ¥1.330,00 | 1,00K |
| 2026-08-31 | ¥1.330,00 | +0,23 % | ¥1.331,00 | ¥1.333,00 | ¥1.330,00 | 1,50K |
| 2026-08-28 | ¥1.327,00 | -1,04 % | ¥1.353,00 | ¥1.353,00 | ¥1.327,00 | 1,30K |
| 2026-08-27 | ¥1.341,00 | -0,81 % | ¥1.322,00 | ¥1.342,00 | ¥1.322,00 | 1,20K |
| 2026-08-26 | ¥1.352,00 | 0,00 % | ¥1.352,00 | ¥1.352,00 | ¥1.352,00 | 0 |
| 2026-08-25 | ¥1.352,00 | 0,00 % | ¥1.352,00 | ¥1.352,00 | ¥1.352,00 | 0 |
| 2026-08-24 | ¥1.352,00 | 0,00 % | ¥1.322,00 | ¥1.352,00 | ¥1.322,00 | 700 |
| 2026-08-21 | ¥1.352,00 | +2,19 % | ¥1.331,00 | ¥1.352,00 | ¥1.331,00 | 200 |
| 2026-08-20 | ¥1.323,00 | +0,30 % | ¥1.323,00 | ¥1.323,00 | ¥1.323,00 | 100 |
| 2026-08-19 | ¥1.319,00 | 0,00 % | ¥1.319,00 | ¥1.319,00 | ¥1.319,00 | 0 |
| 2026-08-18 | ¥1.319,00 | +3,05 % | ¥1.311,00 | ¥1.319,00 | ¥1.300,00 | 700 |
| 2026-08-17 | ¥1.280,00 | 0,00 % | ¥1.280,00 | ¥1.280,00 | ¥1.280,00 | 0 |
| 2026-08-14 | ¥1.280,00 | -2,29 % | ¥1.280,00 | ¥1.280,00 | ¥1.280,00 | 1,00K |
| 2026-08-13 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 0 |
| 2026-08-12 | ¥1.310,00 | -2,82 % | ¥1.348,00 | ¥1.348,00 | ¥1.310,00 | 500 |
| 2026-08-10 | ¥1.348,00 | +2,90 % | ¥1.348,00 | ¥1.348,00 | ¥1.348,00 | 200 |
| 2026-08-07 | ¥1.310,00 | 0,00 % | ¥1.313,00 | ¥1.313,00 | ¥1.310,00 | 200 |
| 2026-08-06 | ¥1.310,00 | +0,23 % | ¥1.303,00 | ¥1.317,00 | ¥1.303,00 | 500 |
| 2026-08-05 | ¥1.307,00 | -1,73 % | ¥1.300,00 | ¥1.307,00 | ¥1.300,00 | 800 |
| 2026-08-04 | ¥1.330,00 | 0,00 % | ¥1.330,00 | ¥1.331,00 | ¥1.330,00 | 600 |
| 2026-08-03 | ¥1.330,00 | -1,41 % | ¥1.341,00 | ¥1.341,00 | ¥1.330,00 | 800 |
| 2026-07-31 | ¥1.349,00 | +3,85 % | ¥1.300,00 | ¥1.349,00 | ¥1.300,00 | 400 |
| 2026-07-30 | ¥1.299,00 | -0,08 % | ¥1.329,00 | ¥1.329,00 | ¥1.299,00 | 1,10K |
| 2026-07-29 | ¥1.300,00 | -0,23 % | ¥1.274,00 | ¥1.300,00 | ¥1.274,00 | 800 |
| 2026-07-28 | ¥1.303,00 | -4,33 % | ¥1.363,00 | ¥1.363,00 | ¥1.303,00 | 1,00K |
| 2026-07-27 | ¥1.362,00 | +5,58 % | ¥1.320,00 | ¥1.401,00 | ¥1.320,00 | 1,90K |
| 2026-07-24 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.290,00 | ¥1.290,00 | 0 |
| 2026-07-23 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.290,00 | ¥1.290,00 | 0 |
| 2026-07-22 | ¥1.290,00 | 0,00 % | ¥1.290,00 | ¥1.290,00 | ¥1.290,00 | 0 |
| 2026-07-21 | ¥1.290,00 | 0,00 % | ¥1.286,00 | ¥1.290,00 | ¥1.286,00 | 1,80K |
| 2026-07-17 | ¥1.290,00 | +0,62 % | ¥1.275,00 | ¥1.310,00 | ¥1.250,00 | 2,00K |
| 2026-07-16 | ¥1.282,00 | -1,91 % | ¥1.302,00 | ¥1.316,00 | ¥1.282,00 | 1,80K |
| 2026-07-15 | ¥1.307,00 | -0,98 % | ¥1.307,00 | ¥1.307,00 | ¥1.307,00 | 1,90K |
| 2026-07-14 | ¥1.320,00 | +0,76 % | ¥1.302,00 | ¥1.320,00 | ¥1.302,00 | 1,00K |
| 2026-07-13 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 0 |
| 2026-07-10 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 0 |
| 2026-07-09 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 0 |
| 2026-07-08 | ¥1.310,00 | -0,46 % | ¥1.316,00 | ¥1.316,00 | ¥1.310,00 | 500 |
| 2026-07-07 | ¥1.316,00 | -2,23 % | ¥1.331,00 | ¥1.346,00 | ¥1.311,00 | 1,20K |
| 2026-07-06 | ¥1.346,00 | -0,15 % | ¥1.330,00 | ¥1.346,00 | ¥1.330,00 | 2,30K |
| 2026-07-03 | ¥1.348,00 | -0,44 % | ¥1.379,00 | ¥1.379,00 | ¥1.331,00 | 1,60K |
| 2026-07-02 | ¥1.354,00 | +1,80 % | ¥1.310,00 | ¥1.355,00 | ¥1.310,00 | 1,30K |
| 2026-07-01 | ¥1.330,00 | +0,23 % | ¥1.357,00 | ¥1.357,00 | ¥1.320,00 | 1,50K |
| 2026-06-30 | ¥1.327,00 | +1,22 % | ¥1.371,00 | ¥1.399,00 | ¥1.327,00 | 2,20K |
| 2026-06-29 | ¥1.311,00 | -1,43 % | ¥1.360,00 | ¥1.388,00 | ¥1.311,00 | 3,00K |
| 2026-06-26 | ¥1.330,00 | +3,50 % | ¥1.313,00 | ¥1.330,00 | ¥1.300,00 | 1,80K |
| 2026-06-25 | ¥1.285,00 | -1,91 % | ¥1.340,00 | ¥1.340,00 | ¥1.280,00 | 1,90K |
| 2026-06-24 | ¥1.310,00 | +1,16 % | ¥1.322,00 | ¥1.322,00 | ¥1.310,00 | 300 |
| 2026-06-23 | ¥1.295,00 | +0,15 % | ¥1.276,00 | ¥1.295,00 | ¥1.265,00 | 900 |
| 2026-06-22 | ¥1.293,00 | +0,39 % | ¥1.258,00 | ¥1.293,00 | ¥1.240,00 | 1,20K |
| 2026-06-19 | ¥1.288,00 | +0,94 % | ¥1.306,00 | ¥1.311,00 | ¥1.288,00 | 1,90K |
| 2026-06-18 | ¥1.276,00 | -2,30 % | ¥1.276,00 | ¥1.276,00 | ¥1.276,00 | 500 |
| 2026-06-17 | ¥1.306,00 | 0,00 % | ¥1.306,00 | ¥1.306,00 | ¥1.306,00 | 0 |
| 2026-06-16 | ¥1.306,00 | -2,17 % | ¥1.305,00 | ¥1.350,00 | ¥1.253,00 | 1,80K |
| 2026-06-15 | ¥1.335,00 | +5,95 % | ¥1.350,00 | ¥1.350,00 | ¥1.305,00 | 1,50K |
| 2026-06-12 | ¥1.260,00 | +0,40 % | ¥1.260,00 | ¥1.260,00 | ¥1.260,00 | 200 |
| 2026-06-11 | ¥1.255,00 | 0,00 % | ¥1.255,00 | ¥1.255,00 | ¥1.255,00 | 200 |
| 2026-06-10 | ¥1.255,00 | -0,40 % | ¥1.260,00 | ¥1.285,00 | ¥1.255,00 | 300 |
| 2026-06-09 | ¥1.260,00 | -2,33 % | ¥1.261,00 | ¥1.261,00 | ¥1.260,00 | 400 |
| 2026-06-08 | ¥1.290,00 | +0,70 % | ¥1.290,00 | ¥1.290,00 | ¥1.290,00 | 500 |
| 2026-06-05 | ¥1.281,00 | -0,47 % | ¥1.288,00 | ¥1.288,00 | ¥1.281,00 | 400 |
| 2026-06-04 | ¥1.287,00 | -0,08 % | ¥1.268,00 | ¥1.287,00 | ¥1.268,00 | 500 |
| 2026-06-03 | ¥1.288,00 | +0,63 % | ¥1.290,00 | ¥1.290,00 | ¥1.280,00 | 1,40K |
| 2026-06-02 | ¥1.280,00 | -0,78 % | ¥1.289,00 | ¥1.289,00 | ¥1.280,00 | 700 |
| 2026-06-01 | ¥1.290,00 | -1,75 % | ¥1.319,00 | ¥1.319,00 | ¥1.290,00 | 1,20K |
| 2026-05-29 | ¥1.313,00 | +1,31 % | ¥1.326,00 | ¥1.326,00 | ¥1.301,00 | 1,50K |
| 2026-05-28 | ¥1.296,00 | -1,82 % | ¥1.310,00 | ¥1.312,00 | ¥1.296,00 | 1,90K |
| 2026-05-27 | ¥1.320,00 | 0,00 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 0 |
| 2026-05-26 | ¥1.320,00 | 0,00 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 0 |
| 2026-05-25 | ¥1.320,00 | -0,60 % | ¥1.330,00 | ¥1.330,00 | ¥1.319,00 | 1,00K |