SUNWELS Co.,Ltd. 9229
TSE · Japan · Gesundheitsdienstleistungen
¥107,00-1,00 (-0,93 %)
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 | ¥107,00 | -0,93 % | ¥109,00 | ¥109,00 | ¥105,00 | 138,20K |
| 2026-10-01 | ¥108,00 | 0,00 % | ¥108,00 | ¥109,00 | ¥104,00 | 365,00K |
| 2026-09-30 | ¥108,00 | -1,82 % | ¥110,00 | ¥111,00 | ¥107,00 | 215,00K |
| 2026-09-29 | ¥110,00 | +1,85 % | ¥110,00 | ¥112,00 | ¥107,00 | 143,10K |
| 2026-09-28 | ¥108,00 | -1,82 % | ¥112,00 | ¥112,00 | ¥108,00 | 181,10K |
| 2026-09-25 | ¥110,00 | -1,79 % | ¥113,00 | ¥113,00 | ¥109,00 | 273,90K |
| 2026-09-24 | ¥112,00 | -0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 83,00K |
| 2026-09-18 | ¥113,00 | -1,74 % | ¥113,00 | ¥114,00 | ¥112,00 | 49,90K |
| 2026-09-17 | ¥115,00 | 0,00 % | ¥113,00 | ¥116,00 | ¥113,00 | 82,80K |
| 2026-09-16 | ¥115,00 | +2,68 % | ¥113,00 | ¥116,00 | ¥111,00 | 93,20K |
| 2026-09-15 | ¥112,00 | -2,61 % | ¥112,00 | ¥114,00 | ¥110,00 | 100,20K |
| 2026-09-14 | ¥115,00 | +2,68 % | ¥113,00 | ¥115,00 | ¥111,00 | 96,10K |
| 2026-09-11 | ¥112,00 | -1,75 % | ¥111,00 | ¥114,00 | ¥110,00 | 226,50K |
| 2026-09-10 | ¥114,00 | +1,79 % | ¥115,00 | ¥118,00 | ¥111,00 | 252,60K |
| 2026-09-09 | ¥112,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥110,00 | 69,00K |
| 2026-09-08 | ¥112,00 | -1,75 % | ¥111,00 | ¥114,00 | ¥111,00 | 83,40K |
| 2026-09-07 | ¥114,00 | +2,70 % | ¥111,00 | ¥114,00 | ¥110,00 | 116,60K |
| 2026-09-04 | ¥111,00 | -3,48 % | ¥113,00 | ¥116,00 | ¥110,00 | 201,00K |
| 2026-09-03 | ¥115,00 | +0,88 % | ¥115,00 | ¥118,00 | ¥113,00 | 136,80K |
| 2026-09-02 | ¥114,00 | -0,87 % | ¥113,00 | ¥116,00 | ¥112,00 | 157,60K |
| 2026-09-01 | ¥115,00 | -0,86 % | ¥116,00 | ¥117,00 | ¥114,00 | 153,50K |
| 2026-08-31 | ¥116,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥115,00 | 62,60K |
| 2026-08-28 | ¥117,00 | 0,00 % | ¥117,00 | ¥120,00 | ¥116,00 | 127,90K |
| 2026-08-27 | ¥117,00 | -4,10 % | ¥121,00 | ¥122,00 | ¥116,00 | 372,10K |
| 2026-08-26 | ¥122,00 | +4,27 % | ¥117,00 | ¥126,00 | ¥117,00 | 611,40K |
| 2026-08-25 | ¥117,00 | -1,68 % | ¥121,00 | ¥121,00 | ¥116,00 | 172,90K |
| 2026-08-24 | ¥119,00 | +4,39 % | ¥113,00 | ¥122,00 | ¥112,00 | 422,60K |
| 2026-08-21 | ¥114,00 | -0,87 % | ¥116,00 | ¥116,00 | ¥112,00 | 120,50K |
| 2026-08-20 | ¥115,00 | +4,55 % | ¥110,00 | ¥116,00 | ¥110,00 | 221,80K |
| 2026-08-19 | ¥110,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥109,00 | 183,50K |
| 2026-08-18 | ¥110,00 | -1,79 % | ¥112,00 | ¥115,00 | ¥110,00 | 215,70K |
| 2026-08-17 | ¥112,00 | -2,61 % | ¥116,00 | ¥118,00 | ¥110,00 | 443,70K |
| 2026-08-14 | ¥115,00 | 0,00 % | ¥116,00 | ¥118,00 | ¥114,00 | 235,20K |
| 2026-08-13 | ¥115,00 | -1,71 % | ¥118,00 | ¥119,00 | ¥113,00 | 341,00K |
| 2026-08-12 | ¥117,00 | +1,74 % | ¥116,00 | ¥119,00 | ¥115,00 | 455,90K |
| 2026-08-10 | ¥115,00 | -2,54 % | ¥119,00 | ¥119,00 | ¥114,00 | 394,50K |
| 2026-08-07 | ¥118,00 | -0,84 % | ¥121,00 | ¥121,00 | ¥118,00 | 110,60K |
| 2026-08-06 | ¥119,00 | -0,83 % | ¥120,00 | ¥122,00 | ¥118,00 | 191,60K |
| 2026-08-05 | ¥120,00 | +0,84 % | ¥119,00 | ¥124,00 | ¥119,00 | 401,30K |
| 2026-08-04 | ¥119,00 | +0,85 % | ¥117,00 | ¥125,00 | ¥117,00 | 570,90K |
| 2026-08-03 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥115,00 | 202,00K |
| 2026-07-31 | ¥118,00 | -0,84 % | ¥118,00 | ¥123,00 | ¥113,00 | 653,10K |
| 2026-07-30 | ¥119,00 | -4,03 % | ¥124,00 | ¥124,00 | ¥119,00 | 142,40K |
| 2026-07-29 | ¥124,00 | -1,59 % | ¥126,00 | ¥128,00 | ¥120,00 | 385,30K |
| 2026-07-28 | ¥126,00 | -3,08 % | ¥132,00 | ¥135,00 | ¥126,00 | 269,60K |
| 2026-07-27 | ¥130,00 | -1,52 % | ¥132,00 | ¥133,00 | ¥127,00 | 163,60K |
| 2026-07-24 | ¥132,00 | -0,75 % | ¥133,00 | ¥134,00 | ¥131,00 | 87,20K |
| 2026-07-23 | ¥133,00 | 0,00 % | ¥133,00 | ¥136,00 | ¥133,00 | 109,20K |
| 2026-07-22 | ¥133,00 | -2,92 % | ¥137,00 | ¥144,00 | ¥133,00 | 280,00K |
| 2026-07-21 | ¥137,00 | -2,14 % | ¥142,00 | ¥147,00 | ¥137,00 | 142,10K |
| 2026-07-17 | ¥140,00 | -4,76 % | ¥145,00 | ¥145,00 | ¥133,00 | 370,70K |
| 2026-07-16 | ¥147,00 | -3,29 % | ¥155,00 | ¥156,00 | ¥146,00 | 236,40K |
| 2026-07-15 | ¥152,00 | +2,70 % | ¥151,00 | ¥154,00 | ¥149,00 | 150,20K |
| 2026-07-14 | ¥148,00 | -1,33 % | ¥150,00 | ¥153,00 | ¥148,00 | 114,20K |
| 2026-07-13 | ¥150,00 | -3,23 % | ¥156,00 | ¥156,00 | ¥150,00 | 167,50K |
| 2026-07-10 | ¥155,00 | +2,65 % | ¥153,00 | ¥158,00 | ¥150,00 | 275,40K |
| 2026-07-09 | ¥151,00 | -1,95 % | ¥153,00 | ¥154,00 | ¥148,00 | 211,50K |
| 2026-07-08 | ¥154,00 | -5,52 % | ¥166,00 | ¥166,00 | ¥148,00 | 597,30K |
| 2026-07-07 | ¥163,00 | +3,82 % | ¥158,00 | ¥175,00 | ¥156,00 | 1,26M |
| 2026-07-06 | ¥157,00 | +2,61 % | ¥156,00 | ¥168,00 | ¥154,00 | 814,60K |
| 2026-07-03 | ¥153,00 | 0,00 % | ¥157,00 | ¥180,00 | ¥150,00 | 2,43M |
| 2026-07-02 | ¥153,00 | +3,38 % | ¥148,00 | ¥158,00 | ¥143,00 | 546,10K |
| 2026-07-01 | ¥148,00 | -3,90 % | ¥150,00 | ¥157,00 | ¥141,00 | 760,90K |
| 2026-06-30 | ¥154,00 | +8,45 % | ¥142,00 | ¥168,00 | ¥132,00 | 1,73M |
| 2026-06-29 | ¥142,00 | +20,34 % | ¥128,00 | ¥168,00 | ¥125,00 | 3,36M |
| 2026-06-26 | ¥118,00 | +1,72 % | ¥117,00 | ¥121,00 | ¥113,00 | 404,40K |
| 2026-06-25 | ¥116,00 | -8,66 % | ¥128,00 | ¥129,00 | ¥113,00 | 1,12M |
| 2026-06-24 | ¥127,00 | +13,39 % | ¥132,00 | ¥158,00 | ¥116,00 | 4,21M |
| 2026-06-23 | ¥112,00 | -8,94 % | ¥114,00 | ¥121,00 | ¥112,00 | 465,10K |
| 2026-06-22 | ¥123,00 | -3,91 % | ¥129,00 | ¥132,00 | ¥122,00 | 93,70K |
| 2026-06-19 | ¥128,00 | -4,48 % | ¥135,00 | ¥136,00 | ¥128,00 | 131,10K |
| 2026-06-18 | ¥134,00 | -6,29 % | ¥143,00 | ¥145,00 | ¥134,00 | 187,50K |
| 2026-06-17 | ¥143,00 | +1,42 % | ¥134,00 | ¥145,00 | ¥133,00 | 248,50K |
| 2026-06-16 | ¥141,00 | -2,76 % | ¥145,00 | ¥145,00 | ¥141,00 | 40,30K |
| 2026-06-15 | ¥145,00 | -2,03 % | ¥148,00 | ¥149,00 | ¥145,00 | 77,80K |
| 2026-06-12 | ¥148,00 | 0,00 % | ¥147,00 | ¥151,00 | ¥143,00 | 90,40K |
| 2026-06-11 | ¥148,00 | 0,00 % | ¥149,00 | ¥149,00 | ¥142,00 | 38,70K |
| 2026-06-10 | ¥148,00 | -2,63 % | ¥156,00 | ¥156,00 | ¥145,00 | 160,30K |
| 2026-06-09 | ¥152,00 | -1,30 % | ¥152,00 | ¥156,00 | ¥150,00 | 75,30K |
| 2026-06-08 | ¥154,00 | -1,28 % | ¥153,00 | ¥155,00 | ¥151,00 | 47,80K |
| 2026-06-05 | ¥156,00 | +3,31 % | ¥151,00 | ¥164,00 | ¥151,00 | 152,80K |
| 2026-06-04 | ¥151,00 | -5,03 % | ¥159,00 | ¥159,00 | ¥151,00 | 73,50K |
| 2026-06-03 | ¥159,00 | +0,63 % | ¥167,00 | ¥167,00 | ¥159,00 | 80,60K |
| 2026-06-02 | ¥158,00 | -4,82 % | ¥165,00 | ¥165,00 | ¥158,00 | 113,60K |
| 2026-06-01 | ¥166,00 | -7,26 % | ¥178,00 | ¥183,00 | ¥163,00 | 140,40K |
| 2026-05-29 | ¥179,00 | -3,24 % | ¥186,00 | ¥187,00 | ¥179,00 | 53,30K |
| 2026-05-28 | ¥185,00 | +2,21 % | ¥182,00 | ¥187,00 | ¥181,00 | 126,40K |
| 2026-05-27 | ¥181,00 | +4,02 % | ¥177,00 | ¥182,00 | ¥175,00 | 93,40K |
| 2026-05-26 | ¥174,00 | -2,79 % | ¥176,00 | ¥180,00 | ¥174,00 | 100,30K |
| 2026-05-25 | ¥179,00 | -1,10 % | ¥183,00 | ¥185,00 | ¥173,00 | 159,60K |