Seino Holdings Co., Ltd. 9076
TSE · Japan · Transport
¥2.570,50-31,50 (-1,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.602,00 | -1,51 % | ¥2.616,00 | ¥2.621,00 | ¥2.601,00 | 422,00K |
| 2026-09-30 | ¥2.642,00 | +0,61 % | ¥2.646,50 | ¥2.650,00 | ¥2.616,00 | 343,70K |
| 2026-09-29 | ¥2.626,00 | -3,69 % | ¥2.669,50 | ¥2.694,00 | ¥2.620,50 | 473,30K |
| 2026-09-28 | ¥2.726,50 | +0,06 % | ¥2.741,50 | ¥2.754,50 | ¥2.716,00 | 369,70K |
| 2026-09-25 | ¥2.725,00 | -0,55 % | ¥2.740,00 | ¥2.754,00 | ¥2.720,00 | 303,90K |
| 2026-09-24 | ¥2.740,00 | +0,27 % | ¥2.746,50 | ¥2.754,00 | ¥2.710,50 | 311,50K |
| 2026-09-18 | ¥2.732,50 | -1,30 % | ¥2.768,50 | ¥2.772,00 | ¥2.732,50 | 1,01M |
| 2026-09-17 | ¥2.768,50 | +1,08 % | ¥2.742,50 | ¥2.779,00 | ¥2.742,50 | 211,70K |
| 2026-09-16 | ¥2.739,00 | +1,09 % | ¥2.724,00 | ¥2.749,50 | ¥2.710,00 | 204,70K |
| 2026-09-15 | ¥2.709,50 | -0,66 % | ¥2.747,50 | ¥2.750,50 | ¥2.701,00 | 201,20K |
| 2026-09-14 | ¥2.727,50 | +1,39 % | ¥2.701,00 | ¥2.733,00 | ¥2.691,50 | 298,90K |
| 2026-09-11 | ¥2.690,00 | +1,05 % | ¥2.640,50 | ¥2.691,50 | ¥2.638,50 | 397,50K |
| 2026-09-10 | ¥2.662,00 | +0,30 % | ¥2.642,00 | ¥2.662,00 | ¥2.621,00 | 336,60K |
| 2026-09-09 | ¥2.654,00 | -0,69 % | ¥2.665,50 | ¥2.672,50 | ¥2.648,50 | 305,40K |
| 2026-09-08 | ¥2.672,50 | -1,69 % | ¥2.692,50 | ¥2.717,50 | ¥2.667,00 | 198,80K |
| 2026-09-07 | ¥2.718,50 | +0,97 % | ¥2.692,50 | ¥2.718,50 | ¥2.688,00 | 349,80K |
| 2026-09-04 | ¥2.692,50 | -1,14 % | ¥2.724,00 | ¥2.732,50 | ¥2.690,00 | 386,10K |
| 2026-09-03 | ¥2.723,50 | -0,82 % | ¥2.773,50 | ¥2.775,00 | ¥2.717,00 | 404,40K |
| 2026-09-02 | ¥2.746,00 | -2,62 % | ¥2.792,00 | ¥2.819,50 | ¥2.746,00 | 502,00K |
| 2026-09-01 | ¥2.820,00 | +1,48 % | ¥2.781,00 | ¥2.825,50 | ¥2.777,00 | 303,50K |
| 2026-08-31 | ¥2.779,00 | +0,29 % | ¥2.750,50 | ¥2.799,00 | ¥2.750,50 | 394,60K |
| 2026-08-28 | ¥2.771,00 | +0,11 % | ¥2.748,50 | ¥2.780,50 | ¥2.740,50 | 354,50K |
| 2026-08-27 | ¥2.768,00 | -0,29 % | ¥2.776,00 | ¥2.797,00 | ¥2.758,50 | 326,50K |
| 2026-08-26 | ¥2.776,00 | -0,77 % | ¥2.794,50 | ¥2.805,00 | ¥2.767,50 | 385,60K |
| 2026-08-25 | ¥2.797,50 | -0,66 % | ¥2.846,00 | ¥2.846,00 | ¥2.796,50 | 341,30K |
| 2026-08-24 | ¥2.816,00 | +0,64 % | ¥2.815,00 | ¥2.831,00 | ¥2.790,00 | 387,10K |
| 2026-08-21 | ¥2.798,00 | +0,96 % | ¥2.773,50 | ¥2.803,00 | ¥2.773,50 | 315,70K |
| 2026-08-20 | ¥2.771,50 | -0,66 % | ¥2.805,50 | ¥2.813,00 | ¥2.752,50 | 374,40K |
| 2026-08-19 | ¥2.790,00 | -1,31 % | ¥2.828,50 | ¥2.846,00 | ¥2.788,50 | 365,10K |
| 2026-08-18 | ¥2.827,00 | +1,00 % | ¥2.799,00 | ¥2.827,00 | ¥2.785,50 | 361,50K |
| 2026-08-17 | ¥2.799,00 | +0,83 % | ¥2.785,00 | ¥2.814,00 | ¥2.772,50 | 383,90K |
| 2026-08-14 | ¥2.776,00 | +0,07 % | ¥2.774,00 | ¥2.797,00 | ¥2.753,00 | 411,40K |
| 2026-08-13 | ¥2.774,00 | -0,70 % | ¥2.800,00 | ¥2.807,50 | ¥2.751,00 | 386,70K |
| 2026-08-12 | ¥2.793,50 | +1,80 % | ¥2.743,00 | ¥2.807,00 | ¥2.734,50 | 621,70K |
| 2026-08-10 | ¥2.744,00 | +1,93 % | ¥2.720,00 | ¥2.786,00 | ¥2.685,50 | 545,90K |
| 2026-08-07 | ¥2.692,00 | +3,88 % | ¥2.641,50 | ¥2.722,50 | ¥2.621,00 | 719,90K |
| 2026-08-06 | ¥2.591,50 | +0,27 % | ¥2.597,00 | ¥2.607,00 | ¥2.576,00 | 341,90K |
| 2026-08-05 | ¥2.584,50 | +0,62 % | ¥2.563,00 | ¥2.597,00 | ¥2.542,50 | 437,50K |
| 2026-08-04 | ¥2.568,50 | -3,77 % | ¥2.642,00 | ¥2.669,00 | ¥2.561,00 | 605,00K |
| 2026-08-03 | ¥2.669,00 | +1,33 % | ¥2.655,00 | ¥2.713,00 | ¥2.569,00 | 954,10K |
| 2026-07-31 | ¥2.634,00 | -0,85 % | ¥2.618,00 | ¥2.641,00 | ¥2.590,50 | 538,00K |
| 2026-07-30 | ¥2.656,50 | -2,14 % | ¥2.705,50 | ¥2.714,50 | ¥2.635,50 | 359,40K |
| 2026-07-29 | ¥2.714,50 | -0,39 % | ¥2.708,00 | ¥2.726,00 | ¥2.668,00 | 445,20K |
| 2026-07-28 | ¥2.725,00 | +0,65 % | ¥2.702,50 | ¥2.732,50 | ¥2.694,00 | 296,20K |
| 2026-07-27 | ¥2.707,50 | +0,07 % | ¥2.683,00 | ¥2.714,00 | ¥2.683,00 | 238,30K |
| 2026-07-24 | ¥2.705,50 | +0,30 % | ¥2.670,50 | ¥2.705,50 | ¥2.661,00 | 352,90K |
| 2026-07-23 | ¥2.697,50 | -0,52 % | ¥2.701,50 | ¥2.711,50 | ¥2.673,50 | 303,40K |
| 2026-07-22 | ¥2.711,50 | +0,44 % | ¥2.714,00 | ¥2.714,00 | ¥2.682,50 | 424,60K |
| 2026-07-21 | ¥2.699,50 | -0,18 % | ¥2.746,00 | ¥2.746,00 | ¥2.699,50 | 424,70K |
| 2026-07-17 | ¥2.704,50 | +0,20 % | ¥2.729,00 | ¥2.736,00 | ¥2.683,00 | 395,70K |
| 2026-07-16 | ¥2.699,00 | -0,46 % | ¥2.696,00 | ¥2.744,00 | ¥2.688,50 | 217,30K |
| 2026-07-15 | ¥2.711,50 | +0,93 % | ¥2.718,00 | ¥2.720,00 | ¥2.675,00 | 426,80K |
| 2026-07-14 | ¥2.686,50 | +0,54 % | ¥2.679,50 | ¥2.712,00 | ¥2.664,00 | 295,20K |
| 2026-07-13 | ¥2.672,00 | +0,74 % | ¥2.671,00 | ¥2.685,50 | ¥2.658,50 | 299,40K |
| 2026-07-10 | ¥2.652,50 | -1,83 % | ¥2.689,00 | ¥2.694,50 | ¥2.649,00 | 465,20K |
| 2026-07-09 | ¥2.702,00 | -0,15 % | ¥2.687,00 | ¥2.711,50 | ¥2.667,50 | 313,80K |
| 2026-07-08 | ¥2.706,00 | +0,86 % | ¥2.690,00 | ¥2.718,50 | ¥2.682,00 | 364,10K |
| 2026-07-07 | ¥2.683,00 | +0,36 % | ¥2.663,00 | ¥2.687,00 | ¥2.638,00 | 364,70K |
| 2026-07-06 | ¥2.673,50 | +1,02 % | ¥2.669,00 | ¥2.676,00 | ¥2.651,00 | 275,00K |
| 2026-07-03 | ¥2.646,50 | -0,13 % | ¥2.679,50 | ¥2.695,00 | ¥2.642,00 | 261,20K |
| 2026-07-02 | ¥2.650,00 | +1,40 % | ¥2.656,50 | ¥2.666,50 | ¥2.634,00 | 375,90K |
| 2026-07-01 | ¥2.613,50 | -0,63 % | ¥2.630,00 | ¥2.645,00 | ¥2.611,50 | 418,80K |
| 2026-06-30 | ¥2.630,00 | -0,64 % | ¥2.647,50 | ¥2.657,50 | ¥2.604,50 | 444,00K |
| 2026-06-29 | ¥2.647,00 | +1,05 % | ¥2.625,00 | ¥2.660,00 | ¥2.625,00 | 371,00K |
| 2026-06-26 | ¥2.619,50 | +1,28 % | ¥2.597,00 | ¥2.641,00 | ¥2.591,50 | 303,80K |
| 2026-06-25 | ¥2.586,50 | -0,48 % | ¥2.614,00 | ¥2.629,00 | ¥2.581,00 | 261,40K |
| 2026-06-24 | ¥2.599,00 | -0,40 % | ¥2.609,50 | ¥2.614,50 | ¥2.573,00 | 347,40K |
| 2026-06-23 | ¥2.609,50 | +0,54 % | ¥2.600,00 | ¥2.620,00 | ¥2.584,00 | 291,00K |
| 2026-06-22 | ¥2.595,50 | -0,90 % | ¥2.600,00 | ¥2.618,00 | ¥2.582,00 | 297,40K |
| 2026-06-19 | ¥2.619,00 | -1,11 % | ¥2.623,00 | ¥2.641,50 | ¥2.605,50 | 441,30K |
| 2026-06-18 | ¥2.648,50 | -0,36 % | ¥2.649,00 | ¥2.655,00 | ¥2.630,50 | 312,60K |
| 2026-06-17 | ¥2.658,00 | -0,51 % | ¥2.674,50 | ¥2.674,50 | ¥2.622,00 | 289,30K |
| 2026-06-16 | ¥2.671,50 | +0,04 % | ¥2.684,50 | ¥2.695,00 | ¥2.649,00 | 303,50K |
| 2026-06-15 | ¥2.670,50 | -1,42 % | ¥2.711,50 | ¥2.717,00 | ¥2.666,50 | 235,20K |
| 2026-06-12 | ¥2.709,00 | -0,66 % | ¥2.746,50 | ¥2.750,00 | ¥2.700,50 | 409,30K |
| 2026-06-11 | ¥2.727,00 | -1,29 % | ¥2.762,50 | ¥2.770,50 | ¥2.725,50 | 334,40K |
| 2026-06-10 | ¥2.762,50 | +0,40 % | ¥2.760,50 | ¥2.774,00 | ¥2.737,50 | 341,70K |
| 2026-06-09 | ¥2.751,50 | +1,42 % | ¥2.733,00 | ¥2.769,00 | ¥2.714,50 | 618,70K |
| 2026-06-08 | ¥2.713,00 | +1,02 % | ¥2.700,00 | ¥2.733,00 | ¥2.688,50 | 523,70K |
| 2026-06-05 | ¥2.685,50 | -0,02 % | ¥2.690,50 | ¥2.710,00 | ¥2.657,00 | 418,20K |
| 2026-06-04 | ¥2.686,00 | +1,11 % | ¥2.677,50 | ¥2.688,50 | ¥2.652,50 | 473,00K |
| 2026-06-03 | ¥2.656,50 | +0,91 % | ¥2.630,00 | ¥2.669,00 | ¥2.610,00 | 439,00K |
| 2026-06-02 | ¥2.632,50 | -2,06 % | ¥2.678,00 | ¥2.680,00 | ¥2.625,50 | 410,30K |
| 2026-06-01 | ¥2.688,00 | -1,32 % | ¥2.708,50 | ¥2.729,50 | ¥2.662,00 | 553,60K |
| 2026-05-29 | ¥2.724,00 | +0,85 % | ¥2.750,00 | ¥2.758,00 | ¥2.719,00 | 1,09M |
| 2026-05-28 | ¥2.701,00 | +1,60 % | ¥2.680,00 | ¥2.714,00 | ¥2.658,50 | 453,10K |
| 2026-05-27 | ¥2.658,50 | +0,72 % | ¥2.640,00 | ¥2.673,50 | ¥2.613,50 | 699,60K |
| 2026-05-26 | ¥2.639,50 | +4,66 % | ¥2.582,00 | ¥2.639,50 | ¥2.571,00 | 594,30K |
| 2026-05-25 | ¥2.522,00 | -1,83 % | ¥2.555,00 | ¥2.557,00 | ¥2.505,50 | 314,50K |
| 2026-05-22 | ¥2.569,00 | -0,96 % | ¥2.592,50 | ¥2.600,00 | ¥2.521,00 | 364,60K |