SENKO Group Holdings Co.Ltd. 9069
TSE · Japan · Transport
¥2.271,50-18,00 (-0,79 %)
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 | ¥2.272,50 | -0,74 % | ¥2.289,50 | ¥2.297,50 | ¥2.267,00 | 130,40K |
| 2026-10-01 | ¥2.289,50 | -2,20 % | ¥2.327,50 | ¥2.340,50 | ¥2.284,00 | 440,00K |
| 2026-09-30 | ¥2.341,00 | +1,25 % | ¥2.323,00 | ¥2.345,50 | ¥2.300,00 | 462,90K |
| 2026-09-29 | ¥2.312,00 | -2,55 % | ¥2.341,50 | ¥2.350,00 | ¥2.308,50 | 421,80K |
| 2026-09-28 | ¥2.372,50 | -0,34 % | ¥2.382,00 | ¥2.386,50 | ¥2.364,50 | 370,30K |
| 2026-09-25 | ¥2.380,50 | +1,08 % | ¥2.369,00 | ¥2.387,00 | ¥2.353,50 | 367,40K |
| 2026-09-24 | ¥2.355,00 | -0,53 % | ¥2.365,00 | ¥2.377,00 | ¥2.310,50 | 506,20K |
| 2026-09-18 | ¥2.367,50 | +0,11 % | ¥2.368,00 | ¥2.378,00 | ¥2.351,00 | 521,20K |
| 2026-09-17 | ¥2.365,00 | +1,79 % | ¥2.335,50 | ¥2.371,50 | ¥2.333,00 | 300,70K |
| 2026-09-16 | ¥2.323,50 | +1,53 % | ¥2.307,50 | ¥2.334,50 | ¥2.290,50 | 308,40K |
| 2026-09-15 | ¥2.288,50 | +0,44 % | ¥2.300,00 | ¥2.315,00 | ¥2.275,00 | 319,30K |
| 2026-09-14 | ¥2.278,50 | +0,71 % | ¥2.271,00 | ¥2.286,50 | ¥2.252,50 | 260,70K |
| 2026-09-11 | ¥2.262,50 | +1,28 % | ¥2.219,50 | ¥2.269,50 | ¥2.218,00 | 475,70K |
| 2026-09-10 | ¥2.234,00 | +0,63 % | ¥2.212,00 | ¥2.239,00 | ¥2.205,00 | 233,50K |
| 2026-09-09 | ¥2.220,00 | +0,14 % | ¥2.205,50 | ¥2.251,50 | ¥2.201,50 | 422,50K |
| 2026-09-08 | ¥2.217,00 | -0,69 % | ¥2.231,50 | ¥2.235,50 | ¥2.213,50 | 253,20K |
| 2026-09-07 | ¥2.232,50 | +0,31 % | ¥2.225,50 | ¥2.246,50 | ¥2.214,50 | 224,30K |
| 2026-09-04 | ¥2.225,50 | -0,20 % | ¥2.218,00 | ¥2.239,00 | ¥2.204,00 | 252,70K |
| 2026-09-03 | ¥2.230,00 | +0,07 % | ¥2.235,50 | ¥2.239,50 | ¥2.204,50 | 256,80K |
| 2026-09-02 | ¥2.228,50 | -1,24 % | ¥2.250,00 | ¥2.260,00 | ¥2.219,50 | 449,80K |
| 2026-09-01 | ¥2.256,50 | +0,74 % | ¥2.239,00 | ¥2.271,00 | ¥2.235,00 | 255,80K |
| 2026-08-31 | ¥2.240,00 | -0,22 % | ¥2.230,00 | ¥2.260,00 | ¥2.224,50 | 429,30K |
| 2026-08-28 | ¥2.245,00 | -0,04 % | ¥2.213,50 | ¥2.246,00 | ¥2.211,50 | 547,90K |
| 2026-08-27 | ¥2.246,00 | +0,04 % | ¥2.269,00 | ¥2.270,00 | ¥2.230,00 | 381,50K |
| 2026-08-26 | ¥2.245,00 | -1,45 % | ¥2.264,00 | ¥2.266,00 | ¥2.212,00 | 415,20K |
| 2026-08-25 | ¥2.278,00 | -0,85 % | ¥2.311,50 | ¥2.316,50 | ¥2.267,50 | 290,60K |
| 2026-08-24 | ¥2.297,50 | +0,02 % | ¥2.297,00 | ¥2.305,00 | ¥2.279,50 | 340,70K |
| 2026-08-21 | ¥2.297,00 | +0,20 % | ¥2.283,00 | ¥2.306,00 | ¥2.262,00 | 314,00K |
| 2026-08-20 | ¥2.292,50 | -1,06 % | ¥2.326,00 | ¥2.332,00 | ¥2.267,00 | 296,80K |
| 2026-08-19 | ¥2.317,00 | -1,09 % | ¥2.321,00 | ¥2.343,00 | ¥2.304,50 | 477,80K |
| 2026-08-18 | ¥2.342,50 | +1,41 % | ¥2.306,50 | ¥2.354,00 | ¥2.297,50 | 554,30K |
| 2026-08-17 | ¥2.310,00 | +0,22 % | ¥2.310,00 | ¥2.323,00 | ¥2.289,50 | 406,50K |
| 2026-08-14 | ¥2.305,00 | +0,37 % | ¥2.287,50 | ¥2.308,50 | ¥2.270,00 | 364,10K |
| 2026-08-13 | ¥2.296,50 | +1,55 % | ¥2.348,00 | ¥2.378,50 | ¥2.268,00 | 603,90K |
| 2026-08-12 | ¥2.261,50 | -0,02 % | ¥2.271,00 | ¥2.303,50 | ¥2.238,50 | 544,70K |
| 2026-08-10 | ¥2.262,00 | +0,62 % | ¥2.248,00 | ¥2.268,00 | ¥2.236,00 | 378,00K |
| 2026-08-07 | ¥2.248,00 | +1,47 % | ¥2.222,00 | ¥2.255,00 | ¥2.209,00 | 385,50K |
| 2026-08-06 | ¥2.215,50 | +0,89 % | ¥2.204,50 | ¥2.227,50 | ¥2.193,50 | 552,00K |
| 2026-08-05 | ¥2.196,00 | +0,05 % | ¥2.202,50 | ¥2.218,50 | ¥2.186,00 | 431,90K |
| 2026-08-04 | ¥2.195,00 | -1,10 % | ¥2.197,00 | ¥2.218,00 | ¥2.184,50 | 516,60K |
| 2026-08-03 | ¥2.219,50 | +0,63 % | ¥2.205,00 | ¥2.233,00 | ¥2.172,00 | 719,20K |
| 2026-07-31 | ¥2.205,50 | -1,41 % | ¥2.216,00 | ¥2.245,50 | ¥2.193,00 | 327,60K |
| 2026-07-30 | ¥2.237,00 | -1,08 % | ¥2.244,00 | ¥2.264,00 | ¥2.214,00 | 435,60K |
| 2026-07-29 | ¥2.261,50 | +2,98 % | ¥2.208,00 | ¥2.274,00 | ¥2.196,50 | 515,20K |
| 2026-07-28 | ¥2.196,00 | -0,43 % | ¥2.211,00 | ¥2.225,50 | ¥2.195,50 | 310,60K |
| 2026-07-27 | ¥2.205,50 | +0,82 % | ¥2.198,00 | ¥2.209,00 | ¥2.179,50 | 331,40K |
| 2026-07-24 | ¥2.187,50 | +0,05 % | ¥2.160,00 | ¥2.199,00 | ¥2.141,00 | 289,90K |
| 2026-07-23 | ¥2.186,50 | -0,64 % | ¥2.167,00 | ¥2.186,50 | ¥2.160,00 | 273,30K |
| 2026-07-22 | ¥2.200,50 | -1,12 % | ¥2.210,00 | ¥2.223,00 | ¥2.187,00 | 240,50K |
| 2026-07-21 | ¥2.225,50 | +1,39 % | ¥2.211,50 | ¥2.252,50 | ¥2.201,00 | 449,90K |
| 2026-07-17 | ¥2.195,00 | +3,49 % | ¥2.146,00 | ¥2.195,00 | ¥2.132,00 | 512,90K |
| 2026-07-16 | ¥2.121,00 | -0,52 % | ¥2.131,50 | ¥2.181,00 | ¥2.121,00 | 523,80K |
| 2026-07-15 | ¥2.132,00 | +0,85 % | ¥2.141,50 | ¥2.145,00 | ¥2.114,00 | 246,50K |
| 2026-07-14 | ¥2.114,00 | +0,50 % | ¥2.128,00 | ¥2.144,00 | ¥2.101,00 | 482,20K |
| 2026-07-13 | ¥2.103,50 | +2,51 % | ¥2.073,00 | ¥2.114,00 | ¥2.064,00 | 415,40K |
| 2026-07-10 | ¥2.052,00 | +0,49 % | ¥2.050,00 | ¥2.062,50 | ¥2.032,00 | 487,20K |
| 2026-07-09 | ¥2.042,00 | +1,19 % | ¥2.018,00 | ¥2.057,50 | ¥2.018,00 | 456,20K |
| 2026-07-08 | ¥2.018,00 | +0,15 % | ¥2.021,00 | ¥2.032,50 | ¥2.004,00 | 391,00K |
| 2026-07-07 | ¥2.015,00 | +1,05 % | ¥1.999,00 | ¥2.026,50 | ¥1.986,00 | 373,00K |
| 2026-07-06 | ¥1.994,00 | +1,01 % | ¥1.979,00 | ¥2.005,00 | ¥1.976,50 | 255,60K |
| 2026-07-03 | ¥1.974,00 | +3,54 % | ¥1.952,50 | ¥1.988,00 | ¥1.952,50 | 425,00K |
| 2026-07-02 | ¥1.906,50 | +0,34 % | ¥1.918,00 | ¥1.937,50 | ¥1.903,00 | 513,50K |
| 2026-07-01 | ¥1.900,00 | -2,96 % | ¥1.940,00 | ¥1.953,00 | ¥1.899,00 | 319,20K |
| 2026-06-30 | ¥1.958,00 | +1,19 % | ¥1.935,00 | ¥1.966,50 | ¥1.927,00 | 365,20K |
| 2026-06-29 | ¥1.935,00 | +0,70 % | ¥1.930,00 | ¥1.953,50 | ¥1.922,00 | 301,50K |
| 2026-06-26 | ¥1.921,50 | +1,13 % | ¥1.912,00 | ¥1.924,50 | ¥1.898,50 | 268,00K |
| 2026-06-25 | ¥1.900,00 | +0,48 % | ¥1.917,50 | ¥1.917,50 | ¥1.884,00 | 250,70K |
| 2026-06-24 | ¥1.891,00 | -0,45 % | ¥1.895,50 | ¥1.905,00 | ¥1.865,50 | 301,30K |
| 2026-06-23 | ¥1.899,50 | -0,08 % | ¥1.900,00 | ¥1.906,50 | ¥1.889,50 | 388,20K |
| 2026-06-22 | ¥1.901,00 | +0,93 % | ¥1.880,00 | ¥1.911,00 | ¥1.878,50 | 240,70K |
| 2026-06-19 | ¥1.883,50 | -0,76 % | ¥1.893,50 | ¥1.902,00 | ¥1.872,00 | 534,10K |
| 2026-06-18 | ¥1.898,00 | -0,50 % | ¥1.899,00 | ¥1.917,00 | ¥1.888,50 | 306,70K |
| 2026-06-17 | ¥1.907,50 | -1,29 % | ¥1.940,00 | ¥1.952,50 | ¥1.898,00 | 267,40K |
| 2026-06-16 | ¥1.932,50 | -1,60 % | ¥1.952,00 | ¥1.956,50 | ¥1.932,50 | 245,60K |
| 2026-06-15 | ¥1.964,00 | +2,16 % | ¥1.948,50 | ¥1.993,00 | ¥1.933,50 | 524,10K |
| 2026-06-12 | ¥1.922,50 | -1,16 % | ¥1.935,00 | ¥1.956,00 | ¥1.908,00 | 412,10K |
| 2026-06-11 | ¥1.945,00 | -0,46 % | ¥1.950,00 | ¥1.961,00 | ¥1.896,50 | 409,50K |
| 2026-06-10 | ¥1.954,00 | +0,33 % | ¥1.948,00 | ¥1.965,50 | ¥1.940,00 | 301,30K |
| 2026-06-09 | ¥1.947,50 | -0,26 % | ¥1.973,50 | ¥1.985,50 | ¥1.947,50 | 549,90K |
| 2026-06-08 | ¥1.952,50 | +2,36 % | ¥1.908,00 | ¥1.959,50 | ¥1.900,00 | 809,40K |
| 2026-06-05 | ¥1.907,50 | +0,26 % | ¥1.909,00 | ¥1.930,00 | ¥1.897,50 | 431,50K |
| 2026-06-04 | ¥1.902,50 | -0,76 % | ¥1.900,00 | ¥1.912,50 | ¥1.880,50 | 417,90K |
| 2026-06-03 | ¥1.917,00 | +1,24 % | ¥1.886,00 | ¥1.925,00 | ¥1.873,00 | 523,60K |
| 2026-06-02 | ¥1.893,50 | +0,08 % | ¥1.873,00 | ¥1.902,50 | ¥1.860,00 | 378,50K |
| 2026-06-01 | ¥1.892,00 | -0,76 % | ¥1.905,00 | ¥1.909,00 | ¥1.869,00 | 636,40K |
| 2026-05-29 | ¥1.906,50 | -0,68 % | ¥1.908,00 | ¥1.942,50 | ¥1.902,50 | 628,30K |
| 2026-05-28 | ¥1.919,50 | +0,08 % | ¥1.932,00 | ¥1.939,00 | ¥1.892,50 | 483,00K |
| 2026-05-27 | ¥1.918,00 | +0,03 % | ¥1.932,00 | ¥1.932,00 | ¥1.897,50 | 563,20K |
| 2026-05-26 | ¥1.917,50 | -0,90 % | ¥1.919,00 | ¥1.929,50 | ¥1.888,50 | 607,20K |
| 2026-05-25 | ¥1.935,00 | -1,60 % | ¥1.964,00 | ¥1.964,00 | ¥1.922,00 | 430,70K |