Sankyu Inc. 9065
TSE · Japan · Transport
¥1.570,00-21,50 (-1,35 %)
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 | ¥1.564,50 | -1,70 % | ¥1.576,00 | ¥1.579,50 | ¥1.557,50 | 385,00K |
| 2026-10-01 | ¥1.591,50 | -0,72 % | ¥1.593,50 | ¥1.600,00 | ¥1.570,50 | 1,15M |
| 2026-09-30 | ¥1.603,00 | +2,30 % | ¥1.575,50 | ¥1.615,00 | ¥1.563,00 | 1,58M |
| 2026-09-29 | ¥1.567,00 | -4,04 % | ¥1.603,00 | ¥1.623,00 | ¥1.565,50 | 727,70K |
| 2026-09-28 | ¥1.633,00 | -0,72 % | ¥1.657,80 | ¥1.657,80 | ¥1.633,00 | 1,11M |
| 2026-09-25 | ¥1.644,80 | +0,51 % | ¥1.639,00 | ¥1.648,20 | ¥1.633,20 | 995,00K |
| 2026-09-24 | ¥1.636,40 | +0,63 % | ¥1.624,20 | ¥1.650,40 | ¥1.620,40 | 1,11M |
| 2026-09-18 | ¥1.626,20 | -1,67 % | ¥1.652,00 | ¥1.652,00 | ¥1.626,20 | 1,29M |
| 2026-09-17 | ¥1.653,80 | +1,39 % | ¥1.635,60 | ¥1.653,80 | ¥1.632,00 | 858,00K |
| 2026-09-16 | ¥1.631,20 | +1,19 % | ¥1.610,20 | ¥1.644,80 | ¥1.608,40 | 1,01M |
| 2026-09-15 | ¥1.612,00 | +0,41 % | ¥1.618,80 | ¥1.621,60 | ¥1.594,20 | 758,50K |
| 2026-09-14 | ¥1.605,40 | +1,43 % | ¥1.584,00 | ¥1.609,00 | ¥1.583,00 | 1,23M |
| 2026-09-11 | ¥1.582,80 | -1,12 % | ¥1.570,80 | ¥1.584,60 | ¥1.552,20 | 4,54M |
| 2026-09-10 | ¥1.600,80 | -0,85 % | ¥1.600,20 | ¥1.620,00 | ¥1.584,40 | 936,50K |
| 2026-09-09 | ¥1.614,60 | +0,91 % | ¥1.600,00 | ¥1.624,20 | ¥1.587,60 | 1,13M |
| 2026-09-08 | ¥1.600,00 | -1,39 % | ¥1.613,20 | ¥1.625,80 | ¥1.600,00 | 557,50K |
| 2026-09-07 | ¥1.622,60 | +0,16 % | ¥1.617,40 | ¥1.629,80 | ¥1.617,20 | 533,50K |
| 2026-09-04 | ¥1.620,00 | +0,45 % | ¥1.612,20 | ¥1.620,60 | ¥1.600,40 | 825,50K |
| 2026-09-03 | ¥1.612,80 | 0,00 % | ¥1.613,40 | ¥1.625,80 | ¥1.604,40 | 726,00K |
| 2026-09-02 | ¥1.612,80 | -3,86 % | ¥1.656,00 | ¥1.663,80 | ¥1.612,80 | 863,50K |
| 2026-09-01 | ¥1.677,60 | +0,72 % | ¥1.653,60 | ¥1.683,20 | ¥1.650,20 | 709,50K |
| 2026-08-31 | ¥1.665,60 | -0,68 % | ¥1.676,20 | ¥1.677,00 | ¥1.665,60 | 842,50K |
| 2026-08-28 | ¥1.677,00 | +0,23 % | ¥1.668,40 | ¥1.684,00 | ¥1.664,20 | 736,00K |
| 2026-08-27 | ¥1.673,20 | -0,39 % | ¥1.677,20 | ¥1.689,80 | ¥1.662,40 | 766,50K |
| 2026-08-26 | ¥1.679,80 | -0,31 % | ¥1.676,00 | ¥1.685,80 | ¥1.672,00 | 890,00K |
| 2026-08-25 | ¥1.685,00 | +0,74 % | ¥1.696,80 | ¥1.697,40 | ¥1.673,80 | 736,00K |
| 2026-08-24 | ¥1.672,60 | +0,31 % | ¥1.668,00 | ¥1.680,60 | ¥1.661,20 | 705,00K |
| 2026-08-21 | ¥1.667,40 | -1,40 % | ¥1.631,00 | ¥1.687,00 | ¥1.624,20 | 1,07M |
| 2026-08-20 | ¥1.691,00 | +0,76 % | ¥1.690,00 | ¥1.696,40 | ¥1.675,60 | 641,50K |
| 2026-08-19 | ¥1.678,20 | -2,60 % | ¥1.714,60 | ¥1.716,80 | ¥1.672,80 | 796,00K |
| 2026-08-18 | ¥1.723,00 | +1,35 % | ¥1.694,60 | ¥1.729,80 | ¥1.691,80 | 822,00K |
| 2026-08-17 | ¥1.700,00 | -0,32 % | ¥1.708,00 | ¥1.712,00 | ¥1.698,20 | 938,50K |
| 2026-08-14 | ¥1.705,40 | +1,19 % | ¥1.675,80 | ¥1.715,60 | ¥1.670,00 | 1,56M |
| 2026-08-13 | ¥1.685,40 | -0,68 % | ¥1.682,00 | ¥1.702,00 | ¥1.680,00 | 976,50K |
| 2026-08-12 | ¥1.697,00 | +0,63 % | ¥1.689,20 | ¥1.698,60 | ¥1.677,20 | 1,13M |
| 2026-08-10 | ¥1.686,40 | -1,37 % | ¥1.714,20 | ¥1.715,40 | ¥1.665,80 | 1,86M |
| 2026-08-07 | ¥1.709,80 | -2,03 % | ¥1.740,00 | ¥1.749,80 | ¥1.702,60 | 1,63M |
| 2026-08-06 | ¥1.745,20 | -0,27 % | ¥1.760,00 | ¥1.767,80 | ¥1.720,20 | 1,48M |
| 2026-08-05 | ¥1.750,00 | -0,52 % | ¥1.763,80 | ¥1.776,40 | ¥1.735,60 | 1,45M |
| 2026-08-04 | ¥1.759,20 | -2,19 % | ¥1.796,40 | ¥1.816,00 | ¥1.757,80 | 1,25M |
| 2026-08-03 | ¥1.798,60 | -5,06 % | ¥1.834,40 | ¥1.850,20 | ¥1.767,40 | 3,26M |
| 2026-07-31 | ¥1.894,40 | +0,96 % | ¥1.880,00 | ¥1.894,40 | ¥1.863,40 | 1,66M |
| 2026-07-30 | ¥1.876,40 | -0,78 % | ¥1.878,80 | ¥1.884,40 | ¥1.853,80 | 1,21M |
| 2026-07-29 | ¥1.891,20 | +0,51 % | ¥1.872,00 | ¥1.891,20 | ¥1.854,80 | 1,23M |
| 2026-07-28 | ¥1.881,60 | +1,38 % | ¥1.874,40 | ¥1.893,20 | ¥1.863,00 | 1,47M |
| 2026-07-27 | ¥1.856,00 | +0,54 % | ¥1.849,80 | ¥1.860,00 | ¥1.835,80 | 747,50K |
| 2026-07-24 | ¥1.846,00 | +0,33 % | ¥1.829,20 | ¥1.862,40 | ¥1.825,20 | 834,00K |
| 2026-07-23 | ¥1.840,00 | 0,00 % | ¥1.840,00 | ¥1.854,00 | ¥1.830,20 | 647,00K |
| 2026-07-22 | ¥1.840,00 | +0,55 % | ¥1.815,00 | ¥1.840,00 | ¥1.806,00 | 930,50K |
| 2026-07-21 | ¥1.830,00 | +5,50 % | ¥1.749,20 | ¥1.839,40 | ¥1.746,00 | 1,82M |
| 2026-07-17 | ¥1.734,60 | +0,25 % | ¥1.738,00 | ¥1.750,40 | ¥1.724,00 | 713,00K |
| 2026-07-16 | ¥1.730,20 | -0,90 % | ¥1.741,60 | ¥1.759,60 | ¥1.727,80 | 518,00K |
| 2026-07-15 | ¥1.746,00 | -0,09 % | ¥1.761,40 | ¥1.761,40 | ¥1.737,40 | 538,50K |
| 2026-07-14 | ¥1.747,60 | +0,98 % | ¥1.760,60 | ¥1.761,60 | ¥1.744,80 | 830,50K |
| 2026-07-13 | ¥1.730,60 | -0,47 % | ¥1.760,00 | ¥1.767,20 | ¥1.724,00 | 474,00K |
| 2026-07-10 | ¥1.738,80 | -0,96 % | ¥1.754,00 | ¥1.762,60 | ¥1.738,80 | 676,00K |
| 2026-07-09 | ¥1.755,60 | -0,13 % | ¥1.759,40 | ¥1.771,40 | ¥1.739,40 | 765,00K |
| 2026-07-08 | ¥1.757,80 | -0,41 % | ¥1.778,00 | ¥1.779,40 | ¥1.757,80 | 531,00K |
| 2026-07-07 | ¥1.765,00 | -0,07 % | ¥1.760,00 | ¥1.779,40 | ¥1.754,20 | 872,00K |
| 2026-07-06 | ¥1.766,20 | +0,58 % | ¥1.750,00 | ¥1.777,20 | ¥1.746,80 | 846,00K |
| 2026-07-03 | ¥1.756,00 | +2,52 % | ¥1.740,60 | ¥1.777,00 | ¥1.738,40 | 1,07M |
| 2026-07-02 | ¥1.712,80 | -0,45 % | ¥1.726,00 | ¥1.734,60 | ¥1.711,00 | 844,50K |
| 2026-07-01 | ¥1.720,60 | -0,28 % | ¥1.731,00 | ¥1.741,80 | ¥1.715,60 | 735,00K |
| 2026-06-30 | ¥1.725,40 | -0,70 % | ¥1.740,00 | ¥1.745,80 | ¥1.714,20 | 755,00K |
| 2026-06-29 | ¥1.737,60 | +0,25 % | ¥1.746,00 | ¥1.765,20 | ¥1.725,80 | 796,50K |
| 2026-06-26 | ¥1.733,20 | +0,79 % | ¥1.740,80 | ¥1.740,80 | ¥1.704,60 | 536,00K |
| 2026-06-25 | ¥1.719,60 | -0,36 % | ¥1.728,20 | ¥1.734,60 | ¥1.714,40 | 524,00K |
| 2026-06-24 | ¥1.725,80 | +0,38 % | ¥1.727,00 | ¥1.744,00 | ¥1.721,00 | 639,50K |
| 2026-06-23 | ¥1.719,20 | +0,94 % | ¥1.715,00 | ¥1.742,20 | ¥1.699,20 | 587,00K |
| 2026-06-22 | ¥1.703,20 | -1,39 % | ¥1.713,60 | ¥1.721,00 | ¥1.690,60 | 509,50K |
| 2026-06-19 | ¥1.727,20 | +0,30 % | ¥1.712,60 | ¥1.748,40 | ¥1.711,40 | 1,69M |
| 2026-06-18 | ¥1.722,00 | +0,01 % | ¥1.729,40 | ¥1.742,20 | ¥1.715,80 | 817,50K |
| 2026-06-17 | ¥1.721,80 | +1,19 % | ¥1.717,40 | ¥1.733,60 | ¥1.701,60 | 1,10M |
| 2026-06-16 | ¥1.701,60 | -0,95 % | ¥1.718,00 | ¥1.724,80 | ¥1.701,60 | 751,00K |
| 2026-06-15 | ¥1.718,00 | +0,20 % | ¥1.724,40 | ¥1.732,80 | ¥1.710,80 | 976,50K |
| 2026-06-12 | ¥1.714,60 | +0,43 % | ¥1.713,00 | ¥1.725,00 | ¥1.702,80 | 1,01M |
| 2026-06-11 | ¥1.707,20 | -0,47 % | ¥1.721,60 | ¥1.735,40 | ¥1.688,60 | 1,14M |
| 2026-06-10 | ¥1.715,20 | +0,67 % | ¥1.718,00 | ¥1.721,20 | ¥1.699,60 | 719,00K |
| 2026-06-09 | ¥1.703,80 | -1,18 % | ¥1.752,00 | ¥1.753,80 | ¥1.701,20 | 798,00K |
| 2026-06-08 | ¥1.724,20 | +0,36 % | ¥1.745,80 | ¥1.753,80 | ¥1.694,00 | 1,48M |
| 2026-06-05 | ¥1.718,00 | -1,11 % | ¥1.747,40 | ¥1.759,60 | ¥1.712,20 | 843,50K |
| 2026-06-04 | ¥1.737,20 | -1,06 % | ¥1.755,80 | ¥1.755,80 | ¥1.727,60 | 790,00K |
| 2026-06-03 | ¥1.755,80 | -0,15 % | ¥1.750,00 | ¥1.760,80 | ¥1.732,00 | 829,00K |
| 2026-06-02 | ¥1.758,40 | -1,26 % | ¥1.764,80 | ¥1.780,60 | ¥1.734,80 | 676,00K |
| 2026-06-01 | ¥1.780,80 | -0,84 % | ¥1.818,00 | ¥1.840,00 | ¥1.774,80 | 867,50K |
| 2026-05-29 | ¥1.795,80 | +1,26 % | ¥1.760,00 | ¥1.795,80 | ¥1.760,00 | 1,44M |
| 2026-05-28 | ¥1.773,40 | +1,05 % | ¥1.762,20 | ¥1.780,20 | ¥1.755,00 | 806,00K |
| 2026-05-27 | ¥1.755,00 | -2,99 % | ¥1.779,00 | ¥1.789,60 | ¥1.740,40 | 965,00K |
| 2026-05-26 | ¥1.809,00 | +1,64 % | ¥1.790,20 | ¥1.832,60 | ¥1.769,40 | 1,09M |
| 2026-05-25 | ¥1.779,80 | -0,90 % | ¥1.810,80 | ¥1.814,40 | ¥1.768,40 | 700,00K |