SG Holdings Co., Ltd. 9143
TSE · Japan · Transport
¥1.409,00-6,50 (-0,46 %)
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 | ¥1.409,00 | -0,46 % | ¥1.410,00 | ¥1.420,50 | ¥1.397,50 | 1,68M |
| 2026-10-01 | ¥1.415,50 | -1,97 % | ¥1.435,50 | ¥1.442,50 | ¥1.402,50 | 2,36M |
| 2026-09-30 | ¥1.444,00 | +0,03 % | ¥1.451,00 | ¥1.451,00 | ¥1.430,50 | 1,68M |
| 2026-09-29 | ¥1.443,50 | -3,22 % | ¥1.471,50 | ¥1.478,50 | ¥1.443,50 |
| 1,47M |
| 2026-09-28 | ¥1.491,50 | -0,57 % | ¥1.504,50 | ¥1.507,00 | ¥1.491,00 | 1,75M |
| 2026-09-25 | ¥1.500,00 | +0,54 % | ¥1.490,50 | ¥1.507,00 | ¥1.490,50 | 1,37M |
| 2026-09-24 | ¥1.492,00 | -0,13 % | ¥1.490,00 | ¥1.499,50 | ¥1.483,00 | 1,16M |
| 2026-09-18 | ¥1.494,00 | -1,55 % | ¥1.510,00 | ¥1.514,50 | ¥1.494,00 | 1,77M |
| 2026-09-17 | ¥1.517,50 | +1,00 % | ¥1.503,00 | ¥1.521,50 | ¥1.501,50 | 1,07M |
| 2026-09-16 | ¥1.502,50 | +0,87 % | ¥1.496,50 | ¥1.504,00 | ¥1.491,00 | 883,80K |
| 2026-09-15 | ¥1.489,50 | -0,53 % | ¥1.500,00 | ¥1.505,00 | ¥1.482,50 | 1,08M |
| 2026-09-14 | ¥1.497,50 | +1,49 % | ¥1.490,00 | ¥1.507,00 | ¥1.482,00 | 935,30K |
| 2026-09-11 | ¥1.475,50 | +0,79 % | ¥1.455,50 | ¥1.477,50 | ¥1.451,00 | 1,34M |
| 2026-09-10 | ¥1.464,00 | +0,62 % | ¥1.459,50 | ¥1.469,50 | ¥1.454,00 | 1,41M |
| 2026-09-09 | ¥1.455,00 | -0,99 % | ¥1.462,50 | ¥1.468,00 | ¥1.451,50 | 1,27M |
| 2026-09-08 | ¥1.469,50 | +0,20 % | ¥1.460,00 | ¥1.481,00 | ¥1.453,50 | 1,87M |
| 2026-09-07 | ¥1.466,50 | -0,98 % | ¥1.474,50 | ¥1.481,50 | ¥1.458,50 | 1,30M |
| 2026-09-04 | ¥1.481,00 | +0,95 % | ¥1.459,00 | ¥1.491,00 | ¥1.454,50 | 1,38M |
| 2026-09-03 | ¥1.467,00 | -0,34 % | ¥1.470,50 | ¥1.476,50 | ¥1.457,00 | 1,42M |
| 2026-09-02 | ¥1.472,00 | -3,06 % | ¥1.503,50 | ¥1.505,00 | ¥1.467,00 | 1,63M |
| 2026-09-01 | ¥1.518,50 | +0,40 % | ¥1.512,00 | ¥1.527,50 | ¥1.508,00 | 1,65M |
| 2026-08-31 | ¥1.512,50 | +0,27 % | ¥1.510,00 | ¥1.516,00 | ¥1.495,50 | 1,84M |
| 2026-08-28 | ¥1.508,50 | -0,92 % | ¥1.512,00 | ¥1.530,00 | ¥1.503,00 | 1,42M |
| 2026-08-27 | ¥1.522,50 | -0,39 % | ¥1.522,50 | ¥1.528,50 | ¥1.514,50 | 1,58M |
| 2026-08-26 | ¥1.528,50 | -1,55 % | ¥1.541,00 | ¥1.557,00 | ¥1.521,50 | 2,24M |
| 2026-08-25 | ¥1.552,50 | -0,83 % | ¥1.583,00 | ¥1.587,00 | ¥1.551,00 | 1,71M |
| 2026-08-24 | ¥1.565,50 | -0,03 % | ¥1.560,00 | ¥1.569,50 | ¥1.545,50 | 1,04M |
| 2026-08-21 | ¥1.566,00 | -0,48 % | ¥1.574,50 | ¥1.579,00 | ¥1.562,00 | 1,40M |
| 2026-08-20 | ¥1.573,50 | -0,88 % | ¥1.592,00 | ¥1.606,00 | ¥1.562,00 | 1,51M |
| 2026-08-19 | ¥1.587,50 | -1,85 % | ¥1.638,50 | ¥1.646,50 | ¥1.575,00 | 1,62M |
| 2026-08-18 | ¥1.617,50 | -0,86 % | ¥1.630,00 | ¥1.634,00 | ¥1.605,00 | 1,19M |
| 2026-08-17 | ¥1.631,50 | -0,76 % | ¥1.645,50 | ¥1.649,00 | ¥1.615,50 | 1,48M |
| 2026-08-14 | ¥1.644,00 | +3,01 % | ¥1.607,50 | ¥1.648,50 | ¥1.603,50 | 1,76M |
| 2026-08-13 | ¥1.596,00 | -0,34 % | ¥1.584,00 | ¥1.601,50 | ¥1.575,00 | 1,15M |
| 2026-08-12 | ¥1.601,50 | -0,34 % | ¥1.614,00 | ¥1.616,00 | ¥1.582,00 | 1,17M |
| 2026-08-10 | ¥1.607,00 | +4,28 % | ¥1.594,00 | ¥1.615,00 | ¥1.562,50 | 2,29M |
| 2026-08-07 | ¥1.541,00 | +0,59 % | ¥1.510,00 | ¥1.559,50 | ¥1.502,50 | 1,22M |
| 2026-08-06 | ¥1.532,00 | +1,49 % | ¥1.523,00 | ¥1.532,00 | ¥1.509,50 | 1,13M |
| 2026-08-05 | ¥1.509,50 | -0,79 % | ¥1.514,00 | ¥1.527,00 | ¥1.503,00 | 822,70K |
| 2026-08-04 | ¥1.521,50 | -1,68 % | ¥1.531,00 | ¥1.539,00 | ¥1.510,00 | 1,05M |
| 2026-08-03 | ¥1.547,50 | -2,15 % | ¥1.570,00 | ¥1.573,00 | ¥1.533,50 | 1,13M |
| 2026-07-31 | ¥1.581,50 | -2,98 % | ¥1.605,50 | ¥1.613,50 | ¥1.560,00 | 1,50M |
| 2026-07-30 | ¥1.630,00 | -1,81 % | ¥1.620,00 | ¥1.650,00 | ¥1.610,00 | 1,36M |
| 2026-07-29 | ¥1.660,00 | +2,19 % | ¥1.621,00 | ¥1.675,00 | ¥1.609,00 | 1,73M |
| 2026-07-28 | ¥1.624,50 | +0,96 % | ¥1.621,50 | ¥1.635,50 | ¥1.608,50 | 1,57M |
| 2026-07-27 | ¥1.609,00 | +1,29 % | ¥1.594,50 | ¥1.614,00 | ¥1.591,00 | 1,43M |
| 2026-07-24 | ¥1.588,50 | -0,06 % | ¥1.575,00 | ¥1.604,00 | ¥1.575,00 | 1,50M |
| 2026-07-23 | ¥1.589,50 | +0,57 % | ¥1.572,50 | ¥1.597,50 | ¥1.571,00 | 1,42M |
| 2026-07-22 | ¥1.580,50 | -1,34 % | ¥1.586,00 | ¥1.599,00 | ¥1.562,50 | 1,23M |
| 2026-07-21 | ¥1.602,00 | -1,11 % | ¥1.614,00 | ¥1.622,50 | ¥1.594,00 | 1,68M |
| 2026-07-17 | ¥1.620,00 | +1,79 % | ¥1.605,00 | ¥1.632,00 | ¥1.592,00 | 2,30M |
| 2026-07-16 | ¥1.591,50 | -0,38 % | ¥1.594,00 | ¥1.614,50 | ¥1.584,50 | 1,56M |
| 2026-07-15 | ¥1.597,50 | +0,63 % | ¥1.598,00 | ¥1.600,00 | ¥1.572,00 | 1,95M |
| 2026-07-14 | ¥1.587,50 | +0,73 % | ¥1.576,00 | ¥1.608,50 | ¥1.566,00 | 1,14M |
| 2026-07-13 | ¥1.576,00 | +0,35 % | ¥1.582,50 | ¥1.588,50 | ¥1.565,50 | 910,40K |
| 2026-07-10 | ¥1.570,50 | -2,03 % | ¥1.600,00 | ¥1.603,00 | ¥1.570,50 | 919,60K |
| 2026-07-09 | ¥1.603,00 | -0,59 % | ¥1.603,50 | ¥1.611,50 | ¥1.590,50 | 847,80K |
| 2026-07-08 | ¥1.612,50 | +0,25 % | ¥1.610,00 | ¥1.620,00 | ¥1.590,00 | 965,00K |
| 2026-07-07 | ¥1.608,50 | +0,25 % | ¥1.613,00 | ¥1.615,00 | ¥1.586,50 | 1,20M |
| 2026-07-06 | ¥1.604,50 | +1,68 % | ¥1.580,50 | ¥1.604,50 | ¥1.577,50 | 1,03M |
| 2026-07-03 | ¥1.578,00 | +1,68 % | ¥1.565,00 | ¥1.584,00 | ¥1.553,00 | 1,08M |
| 2026-07-02 | ¥1.552,00 | +2,99 % | ¥1.527,00 | ¥1.559,00 | ¥1.518,50 | 1,06M |
| 2026-07-01 | ¥1.507,00 | -2,33 % | ¥1.540,00 | ¥1.543,00 | ¥1.500,50 | 972,00K |
| 2026-06-30 | ¥1.543,00 | -0,99 % | ¥1.540,00 | ¥1.557,50 | ¥1.539,00 | 1,24M |
| 2026-06-29 | ¥1.558,50 | -0,13 % | ¥1.574,00 | ¥1.583,50 | ¥1.547,00 | 1,22M |
| 2026-06-26 | ¥1.560,50 | +4,77 % | ¥1.525,00 | ¥1.560,50 | ¥1.525,00 | 1,97M |
| 2026-06-25 | ¥1.489,50 | +1,40 % | ¥1.486,50 | ¥1.504,50 | ¥1.470,00 | 1,12M |
| 2026-06-24 | ¥1.469,00 | -1,18 % | ¥1.481,00 | ¥1.484,00 | ¥1.457,50 | 974,00K |
| 2026-06-23 | ¥1.486,50 | +0,71 % | ¥1.475,50 | ¥1.492,00 | ¥1.462,00 | 1,14M |
| 2026-06-22 | ¥1.476,00 | +0,14 % | ¥1.468,00 | ¥1.490,00 | ¥1.458,50 | 989,40K |
| 2026-06-19 | ¥1.474,00 | -0,67 % | ¥1.476,00 | ¥1.487,50 | ¥1.461,00 | 7,05M |
| 2026-06-18 | ¥1.484,00 | +1,71 % | ¥1.451,50 | ¥1.484,00 | ¥1.444,00 | 1,72M |
| 2026-06-17 | ¥1.459,00 | -0,88 % | ¥1.482,00 | ¥1.487,00 | ¥1.447,50 | 1,32M |
| 2026-06-16 | ¥1.472,00 | -0,27 % | ¥1.467,50 | ¥1.485,00 | ¥1.460,00 | 985,70K |
| 2026-06-15 | ¥1.476,00 | -1,24 % | ¥1.501,50 | ¥1.502,00 | ¥1.470,00 | 1,41M |
| 2026-06-12 | ¥1.494,50 | -1,32 % | ¥1.512,00 | ¥1.513,00 | ¥1.488,50 | 1,95M |
| 2026-06-11 | ¥1.514,50 | +4,41 % | ¥1.457,50 | ¥1.521,50 | ¥1.450,50 | 2,07M |
| 2026-06-10 | ¥1.450,50 | +0,48 % | ¥1.472,00 | ¥1.476,00 | ¥1.439,50 | 1,38M |
| 2026-06-09 | ¥1.443,50 | +0,10 % | ¥1.466,50 | ¥1.478,50 | ¥1.443,50 | 1,25M |
| 2026-06-08 | ¥1.442,00 | +1,44 % | ¥1.447,00 | ¥1.449,50 | ¥1.418,50 | 1,16M |
| 2026-06-05 | ¥1.421,50 | +0,39 % | ¥1.427,50 | ¥1.441,50 | ¥1.411,00 | 1,12M |
| 2026-06-04 | ¥1.416,00 | +0,71 % | ¥1.393,00 | ¥1.420,00 | ¥1.391,00 | 1,07M |
| 2026-06-03 | ¥1.406,00 | -0,74 % | ¥1.403,50 | ¥1.414,50 | ¥1.393,00 | 1,37M |
| 2026-06-02 | ¥1.416,50 | -0,67 % | ¥1.409,50 | ¥1.422,50 | ¥1.392,50 | 1,38M |
| 2026-06-01 | ¥1.426,00 | -1,55 % | ¥1.442,00 | ¥1.448,00 | ¥1.413,00 | 1,76M |
| 2026-05-29 | ¥1.448,50 | -1,06 % | ¥1.466,50 | ¥1.478,00 | ¥1.448,50 | 1,83M |
| 2026-05-28 | ¥1.464,00 | +1,74 % | ¥1.434,50 | ¥1.471,00 | ¥1.431,00 | 990,00K |
| 2026-05-27 | ¥1.439,00 | +0,24 % | ¥1.441,50 | ¥1.446,50 | ¥1.424,00 | 1,21M |
| 2026-05-26 | ¥1.435,50 | -1,14 % | ¥1.452,00 | ¥1.452,00 | ¥1.416,50 | 1,23M |
| 2026-05-25 | ¥1.452,00 | -2,22 % | ¥1.491,00 | ¥1.496,00 | ¥1.442,50 | 1,15M |