Sanyo Electric Railway Co., Ltd. 9052
TSE · Japan · Transport
¥1.914,00-28,00 (-1,44 %)
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 | ¥1.914,00 | -1,44 % | ¥1.933,00 | ¥1.936,00 | ¥1.911,00 | 44,40K |
| 2026-10-01 | ¥1.942,00 | -0,05 % | ¥1.935,00 | ¥1.951,00 | ¥1.925,00 | 31,00K |
| 2026-09-30 | ¥1.943,00 | -0,26 % | ¥1.950,00 | ¥1.958,00 | ¥1.939,00 | 31,30K |
| 2026-09-29 | ¥1.948,00 | -3,47 % | ¥1.983,00 | ¥1.983,00 | ¥1.948,00 | 166,70K |
| 2026-09-28 | ¥2.018,00 | +0,55 % | ¥2.007,00 | ¥2.018,00 | ¥1.999,00 | 63,60K |
| 2026-09-25 | ¥2.007,00 | +0,45 % | ¥2.009,00 | ¥2.010,00 | ¥2.002,00 | 47,80K |
| 2026-09-24 | ¥1.998,00 | -0,45 % | ¥1.997,00 | ¥2.009,00 | ¥1.994,00 | 65,40K |
| 2026-09-18 | ¥2.007,00 | -0,50 % | ¥2.017,00 | ¥2.021,00 | ¥2.005,00 | 60,20K |
| 2026-09-17 | ¥2.017,00 | +0,60 % | ¥2.005,00 | ¥2.018,00 | ¥2.005,00 | 56,60K |
| 2026-09-16 | ¥2.005,00 | 0,00 % | ¥2.020,00 | ¥2.025,00 | ¥2.003,00 | 46,80K |
| 2026-09-15 | ¥2.005,00 | +0,40 % | ¥2.006,00 | ¥2.011,00 | ¥1.994,00 | 65,40K |
| 2026-09-14 | ¥1.997,00 | +0,60 % | ¥1.987,00 | ¥2.004,00 | ¥1.987,00 | 15,80K |
| 2026-09-11 | ¥1.985,00 | -0,30 % | ¥1.991,00 | ¥2.000,00 | ¥1.982,00 | 42,50K |
| 2026-09-10 | ¥1.991,00 | -0,20 % | ¥1.994,00 | ¥2.001,00 | ¥1.987,00 | 48,80K |
| 2026-09-09 | ¥1.995,00 | -0,70 % | ¥1.998,00 | ¥2.007,00 | ¥1.995,00 | 28,30K |
| 2026-09-08 | ¥2.009,00 | +0,40 % | ¥1.999,00 | ¥2.019,00 | ¥1.992,00 | 29,90K |
| 2026-09-07 | ¥2.001,00 | -0,50 % | ¥2.000,00 | ¥2.008,00 | ¥1.998,00 | 21,70K |
| 2026-09-04 | ¥2.011,00 | +0,05 % | ¥2.002,00 | ¥2.017,00 | ¥1.995,00 | 26,40K |
| 2026-09-03 | ¥2.010,00 | -0,74 % | ¥2.020,00 | ¥2.030,00 | ¥2.010,00 | 47,50K |
| 2026-09-02 | ¥2.025,00 | -0,10 % | ¥2.021,00 | ¥2.031,00 | ¥2.018,00 | 41,30K |
| 2026-09-01 | ¥2.027,00 | -0,64 % | ¥2.040,00 | ¥2.057,00 | ¥2.025,00 | 56,50K |
| 2026-08-31 | ¥2.040,00 | +0,44 % | ¥2.045,00 | ¥2.045,00 | ¥2.020,00 | 101,30K |
| 2026-08-28 | ¥2.031,00 | -0,98 % | ¥2.056,00 | ¥2.056,00 | ¥2.031,00 | 207,70K |
| 2026-08-27 | ¥2.051,00 | +0,69 % | ¥2.042,00 | ¥2.052,00 | ¥2.034,00 | 139,40K |
| 2026-08-26 | ¥2.037,00 | +0,25 % | ¥2.042,00 | ¥2.046,00 | ¥2.027,00 | 43,40K |
| 2026-08-25 | ¥2.032,00 | -0,54 % | ¥2.050,00 | ¥2.051,00 | ¥2.029,00 | 48,20K |
| 2026-08-24 | ¥2.043,00 | +0,59 % | ¥2.042,00 | ¥2.050,00 | ¥2.032,00 | 63,70K |
| 2026-08-21 | ¥2.031,00 | +0,59 % | ¥2.010,00 | ¥2.036,00 | ¥2.010,00 | 65,00K |
| 2026-08-20 | ¥2.019,00 | +0,15 % | ¥2.025,00 | ¥2.026,00 | ¥1.998,00 | 69,80K |
| 2026-08-19 | ¥2.016,00 | +0,40 % | ¥2.017,00 | ¥2.017,00 | ¥1.995,00 | 68,10K |
| 2026-08-18 | ¥2.008,00 | +0,96 % | ¥1.995,00 | ¥2.043,00 | ¥1.983,00 | 52,20K |
| 2026-08-17 | ¥1.989,00 | +0,45 % | ¥1.985,00 | ¥1.998,00 | ¥1.980,00 | 52,30K |
| 2026-08-14 | ¥1.980,00 | +0,51 % | ¥1.979,00 | ¥1.983,00 | ¥1.963,00 | 32,60K |
| 2026-08-13 | ¥1.970,00 | +0,72 % | ¥1.965,00 | ¥1.974,00 | ¥1.953,00 | 43,60K |
| 2026-08-12 | ¥1.956,00 | +1,35 % | ¥1.938,00 | ¥1.959,00 | ¥1.936,00 | 26,80K |
| 2026-08-10 | ¥1.930,00 | -0,87 % | ¥1.942,00 | ¥1.942,00 | ¥1.927,00 | 49,50K |
| 2026-08-07 | ¥1.947,00 | +0,05 % | ¥1.950,00 | ¥1.975,00 | ¥1.946,00 | 35,30K |
| 2026-08-06 | ¥1.946,00 | +0,31 % | ¥1.940,00 | ¥1.956,00 | ¥1.935,00 | 36,20K |
| 2026-08-05 | ¥1.940,00 | -0,15 % | ¥1.958,00 | ¥1.960,00 | ¥1.940,00 | 30,80K |
| 2026-08-04 | ¥1.943,00 | -1,22 % | ¥1.967,00 | ¥1.967,00 | ¥1.943,00 | 27,10K |
| 2026-08-03 | ¥1.967,00 | -1,80 % | ¥1.996,00 | ¥1.996,00 | ¥1.967,00 | 38,90K |
| 2026-07-31 | ¥2.003,00 | -2,01 % | ¥2.029,00 | ¥2.032,00 | ¥2.002,00 | 36,60K |
| 2026-07-30 | ¥2.044,00 | -1,49 % | ¥2.051,00 | ¥2.058,00 | ¥2.030,00 | 31,20K |
| 2026-07-29 | ¥2.075,00 | +2,52 % | ¥2.029,00 | ¥2.089,00 | ¥2.029,00 | 45,50K |
| 2026-07-28 | ¥2.024,00 | 0,00 % | ¥2.035,00 | ¥2.039,00 | ¥2.024,00 | 25,10K |
| 2026-07-27 | ¥2.024,00 | +1,35 % | ¥2.001,00 | ¥2.026,00 | ¥1.997,00 | 28,20K |
| 2026-07-24 | ¥1.997,00 | +0,45 % | ¥1.988,00 | ¥2.005,00 | ¥1.980,00 | 23,30K |
| 2026-07-23 | ¥1.988,00 | -0,50 % | ¥1.994,00 | ¥1.996,00 | ¥1.988,00 | 9,00K |
| 2026-07-22 | ¥1.998,00 | +0,40 % | ¥2.007,00 | ¥2.007,00 | ¥1.986,00 | 22,60K |
| 2026-07-21 | ¥1.990,00 | -0,30 % | ¥2.002,00 | ¥2.015,00 | ¥1.990,00 | 16,80K |
| 2026-07-17 | ¥1.996,00 | +0,55 % | ¥1.985,00 | ¥2.010,00 | ¥1.985,00 | 21,20K |
| 2026-07-16 | ¥1.985,00 | -0,40 % | ¥2.000,00 | ¥2.004,00 | ¥1.985,00 | 22,60K |
| 2026-07-15 | ¥1.993,00 | +0,25 % | ¥2.004,00 | ¥2.006,00 | ¥1.989,00 | 12,30K |
| 2026-07-14 | ¥1.988,00 | 0,00 % | ¥2.005,00 | ¥2.006,00 | ¥1.988,00 | 19,50K |
| 2026-07-13 | ¥1.988,00 | -0,10 % | ¥1.995,00 | ¥2.006,00 | ¥1.988,00 | 19,60K |
| 2026-07-10 | ¥1.990,00 | +0,20 % | ¥1.999,00 | ¥2.000,00 | ¥1.981,00 | 23,00K |
| 2026-07-09 | ¥1.986,00 | -0,15 % | ¥1.992,00 | ¥1.997,00 | ¥1.981,00 | 14,20K |
| 2026-07-08 | ¥1.989,00 | +0,45 % | ¥1.980,00 | ¥1.997,00 | ¥1.975,00 | 22,30K |
| 2026-07-07 | ¥1.980,00 | +1,02 % | ¥1.963,00 | ¥1.985,00 | ¥1.963,00 | 31,20K |
| 2026-07-06 | ¥1.960,00 | +0,10 % | ¥1.963,00 | ¥1.971,00 | ¥1.960,00 | 9,70K |
| 2026-07-03 | ¥1.958,00 | 0,00 % | ¥1.969,00 | ¥1.976,00 | ¥1.958,00 | 18,00K |
| 2026-07-02 | ¥1.958,00 | +0,88 % | ¥1.956,00 | ¥1.967,00 | ¥1.945,00 | 32,80K |
| 2026-07-01 | ¥1.941,00 | +0,31 % | ¥1.930,00 | ¥1.943,00 | ¥1.924,00 | 15,40K |
| 2026-06-30 | ¥1.935,00 | -0,62 % | ¥1.951,00 | ¥1.955,00 | ¥1.932,00 | 19,40K |
| 2026-06-29 | ¥1.947,00 | +1,35 % | ¥1.930,00 | ¥1.958,00 | ¥1.928,00 | 40,50K |
| 2026-06-26 | ¥1.921,00 | +0,37 % | ¥1.926,00 | ¥1.934,00 | ¥1.918,00 | 20,80K |
| 2026-06-25 | ¥1.914,00 | -0,57 % | ¥1.925,00 | ¥1.943,00 | ¥1.914,00 | 17,50K |
| 2026-06-24 | ¥1.925,00 | 0,00 % | ¥1.925,00 | ¥1.938,00 | ¥1.925,00 | 24,40K |
| 2026-06-23 | ¥1.925,00 | +0,57 % | ¥1.914,00 | ¥1.934,00 | ¥1.913,00 | 16,20K |
| 2026-06-22 | ¥1.914,00 | -0,31 % | ¥1.920,00 | ¥1.925,00 | ¥1.911,00 | 13,30K |
| 2026-06-19 | ¥1.920,00 | +0,58 % | ¥1.905,00 | ¥1.925,00 | ¥1.903,00 | 17,00K |
| 2026-06-18 | ¥1.909,00 | 0,00 % | ¥1.911,00 | ¥1.911,00 | ¥1.895,00 | 30,70K |
| 2026-06-17 | ¥1.909,00 | +0,10 % | ¥1.907,00 | ¥1.926,00 | ¥1.900,00 | 26,70K |
| 2026-06-16 | ¥1.907,00 | -0,21 % | ¥1.924,00 | ¥1.928,00 | ¥1.899,00 | 15,40K |
| 2026-06-15 | ¥1.911,00 | 0,00 % | ¥1.911,00 | ¥1.930,00 | ¥1.911,00 | 22,70K |
| 2026-06-12 | ¥1.911,00 | +0,21 % | ¥1.890,00 | ¥1.917,00 | ¥1.890,00 | 23,70K |
| 2026-06-11 | ¥1.907,00 | -0,10 % | ¥1.909,00 | ¥1.910,00 | ¥1.892,00 | 15,10K |
| 2026-06-10 | ¥1.909,00 | +0,79 % | ¥1.886,00 | ¥1.909,00 | ¥1.886,00 | 13,90K |
| 2026-06-09 | ¥1.894,00 | -0,21 % | ¥1.898,00 | ¥1.909,00 | ¥1.887,00 | 20,00K |
| 2026-06-08 | ¥1.898,00 | +0,74 % | ¥1.884,00 | ¥1.903,00 | ¥1.883,00 | 29,10K |
| 2026-06-05 | ¥1.884,00 | +0,96 % | ¥1.876,00 | ¥1.902,00 | ¥1.876,00 | 18,60K |
| 2026-06-04 | ¥1.866,00 | -0,74 % | ¥1.880,00 | ¥1.888,00 | ¥1.863,00 | 23,90K |
| 2026-06-03 | ¥1.880,00 | +0,75 % | ¥1.866,00 | ¥1.880,00 | ¥1.850,00 | 24,20K |
| 2026-06-02 | ¥1.866,00 | -0,48 % | ¥1.873,00 | ¥1.877,00 | ¥1.858,00 | 27,50K |
| 2026-06-01 | ¥1.875,00 | -1,32 % | ¥1.901,00 | ¥1.901,00 | ¥1.875,00 | 59,30K |
| 2026-05-29 | ¥1.900,00 | -0,52 % | ¥1.901,00 | ¥1.920,00 | ¥1.900,00 | 18,20K |
| 2026-05-28 | ¥1.910,00 | +0,58 % | ¥1.905,00 | ¥1.911,00 | ¥1.895,00 | 27,50K |
| 2026-05-27 | ¥1.899,00 | +0,05 % | ¥1.899,00 | ¥1.900,00 | ¥1.890,00 | 25,90K |
| 2026-05-26 | ¥1.898,00 | 0,00 % | ¥1.902,00 | ¥1.905,00 | ¥1.895,00 | 29,50K |
| 2026-05-25 | ¥1.898,00 | -1,30 % | ¥1.926,00 | ¥1.927,00 | ¥1.898,00 | 42,30K |