Sumitomo Warehouse Co., Ltd. 9303
TSE · Japan · Transport
¥4.130,00+50,00 (+1,23 %)
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 | ¥4.090,00 | +0,25 % | ¥4.065,00 | ¥4.100,00 | ¥4.040,00 | 44,80K |
| 2026-10-01 | ¥4.080,00 | -0,97 % | ¥4.080,00 | ¥4.105,00 | ¥4.045,00 | 140,40K |
| 2026-09-30 | ¥4.120,00 | +1,10 % | ¥4.085,00 | ¥4.150,00 | ¥4.075,00 | 169,00K |
| 2026-09-29 | ¥4.075,00 | -2,98 % | ¥4.120,00 | ¥4.145,00 | ¥4.055,00 | 106,60K |
| 2026-09-28 | ¥4.200,00 | 0,00 % | ¥4.220,00 | ¥4.220,00 | ¥4.185,00 | 96,40K |
| 2026-09-25 | ¥4.200,00 | +0,60 % | ¥4.215,00 | ¥4.220,00 | ¥4.180,00 | 99,90K |
| 2026-09-24 | ¥4.175,00 | +0,24 % | ¥4.145,00 | ¥4.180,00 | ¥4.110,00 | 105,30K |
| 2026-09-18 | ¥4.165,00 | -1,19 % | ¥4.230,00 | ¥4.230,00 | ¥4.160,00 | 137,10K |
| 2026-09-17 | ¥4.215,00 | +0,84 % | ¥4.195,00 | ¥4.240,00 | ¥4.190,00 | 67,00K |
| 2026-09-16 | ¥4.180,00 | +0,84 % | ¥4.145,00 | ¥4.205,00 | ¥4.140,00 | 73,90K |
| 2026-09-15 | ¥4.145,00 | -0,36 % | ¥4.180,00 | ¥4.190,00 | ¥4.145,00 | 72,00K |
| 2026-09-14 | ¥4.160,00 | +0,85 % | ¥4.125,00 | ¥4.160,00 | ¥4.120,00 | 76,30K |
| 2026-09-11 | ¥4.125,00 | +0,49 % | ¥4.080,00 | ¥4.160,00 | ¥4.080,00 | 106,60K |
| 2026-09-10 | ¥4.105,00 | -0,97 % | ¥4.110,00 | ¥4.125,00 | ¥4.070,00 | 129,70K |
| 2026-09-09 | ¥4.145,00 | +0,24 % | ¥4.135,00 | ¥4.185,00 | ¥4.110,00 | 94,20K |
| 2026-09-08 | ¥4.135,00 | -0,24 % | ¥4.115,00 | ¥4.155,00 | ¥4.095,00 | 63,50K |
| 2026-09-07 | ¥4.145,00 | +0,24 % | ¥4.135,00 | ¥4.165,00 | ¥4.100,00 | 80,20K |
| 2026-09-04 | ¥4.135,00 | -1,66 % | ¥4.160,00 | ¥4.165,00 | ¥4.110,00 | 121,70K |
| 2026-09-03 | ¥4.205,00 | -0,36 % | ¥4.220,00 | ¥4.260,00 | ¥4.200,00 | 84,70K |
| 2026-09-02 | ¥4.220,00 | -1,29 % | ¥4.230,00 | ¥4.275,00 | ¥4.205,00 | 100,80K |
| 2026-09-01 | ¥4.275,00 | +1,18 % | ¥4.220,00 | ¥4.285,00 | ¥4.215,00 | 87,40K |
| 2026-08-31 | ¥4.225,00 | -0,12 % | ¥4.230,00 | ¥4.280,00 | ¥4.220,00 | 89,20K |
| 2026-08-28 | ¥4.230,00 | +0,24 % | ¥4.200,00 | ¥4.250,00 | ¥4.195,00 | 110,10K |
| 2026-08-27 | ¥4.220,00 | +0,96 % | ¥4.200,00 | ¥4.230,00 | ¥4.170,00 | 57,70K |
| 2026-08-26 | ¥4.180,00 | +0,48 % | ¥4.160,00 | ¥4.200,00 | ¥4.160,00 | 68,30K |
| 2026-08-25 | ¥4.160,00 | -0,83 % | ¥4.200,00 | ¥4.245,00 | ¥4.160,00 | 67,50K |
| 2026-08-24 | ¥4.195,00 | +0,84 % | ¥4.195,00 | ¥4.220,00 | ¥4.160,00 | 108,40K |
| 2026-08-21 | ¥4.160,00 | +1,59 % | ¥4.130,00 | ¥4.175,00 | ¥4.120,00 | 82,80K |
| 2026-08-20 | ¥4.095,00 | -0,73 % | ¥4.090,00 | ¥4.120,00 | ¥4.050,00 | 153,20K |
| 2026-08-19 | ¥4.125,00 | +0,12 % | ¥4.130,00 | ¥4.130,00 | ¥4.075,00 | 98,80K |
| 2026-08-18 | ¥4.120,00 | +1,73 % | ¥4.040,00 | ¥4.135,00 | ¥4.035,00 | 77,00K |
| 2026-08-17 | ¥4.050,00 | -0,98 % | ¥4.090,00 | ¥4.090,00 | ¥4.005,00 | 78,50K |
| 2026-08-14 | ¥4.090,00 | -0,97 % | ¥4.105,00 | ¥4.125,00 | ¥4.055,00 | 88,90K |
| 2026-08-13 | ¥4.130,00 | +0,36 % | ¥4.140,00 | ¥4.160,00 | ¥4.100,00 | 106,30K |
| 2026-08-12 | ¥4.115,00 | +0,37 % | ¥4.140,00 | ¥4.140,00 | ¥4.075,00 | 88,80K |
| 2026-08-10 | ¥4.100,00 | -1,68 % | ¥4.205,00 | ¥4.230,00 | ¥4.100,00 | 122,90K |
| 2026-08-07 | ¥4.170,00 | +5,57 % | ¥3.950,00 | ¥4.210,00 | ¥3.930,00 | 261,70K |
| 2026-08-06 | ¥3.950,00 | +0,51 % | ¥3.955,00 | ¥3.990,00 | ¥3.910,00 | 110,60K |
| 2026-08-05 | ¥3.930,00 | -2,36 % | ¥4.025,00 | ¥4.045,00 | ¥3.910,00 | 174,10K |
| 2026-08-04 | ¥4.025,00 | -1,11 % | ¥4.045,00 | ¥4.080,00 | ¥4.000,00 | 104,30K |
| 2026-08-03 | ¥4.070,00 | 0,00 % | ¥4.090,00 | ¥4.110,00 | ¥4.000,00 | 162,00K |
| 2026-07-31 | ¥4.070,00 | -1,45 % | ¥4.120,00 | ¥4.165,00 | ¥4.045,00 | 88,90K |
| 2026-07-30 | ¥4.130,00 | -0,24 % | ¥4.120,00 | ¥4.145,00 | ¥4.060,00 | 163,50K |
| 2026-07-29 | ¥4.140,00 | +2,10 % | ¥4.070,00 | ¥4.165,00 | ¥4.045,00 | 202,50K |
| 2026-07-28 | ¥4.055,00 | 0,00 % | ¥4.055,00 | ¥4.090,00 | ¥4.040,00 | 108,60K |
| 2026-07-27 | ¥4.055,00 | +1,63 % | ¥4.000,00 | ¥4.055,00 | ¥3.995,00 | 106,30K |
| 2026-07-24 | ¥3.990,00 | +0,63 % | ¥3.950,00 | ¥4.005,00 | ¥3.930,00 | 86,60K |
| 2026-07-23 | ¥3.965,00 | -0,38 % | ¥3.935,00 | ¥3.965,00 | ¥3.920,00 | 151,40K |
| 2026-07-22 | ¥3.980,00 | -0,62 % | ¥4.005,00 | ¥4.010,00 | ¥3.950,00 | 124,90K |
| 2026-07-21 | ¥4.005,00 | +1,14 % | ¥4.000,00 | ¥4.035,00 | ¥3.975,00 | 142,30K |
| 2026-07-17 | ¥3.960,00 | +0,89 % | ¥3.945,00 | ¥4.010,00 | ¥3.925,00 | 115,70K |
| 2026-07-16 | ¥3.925,00 | -0,88 % | ¥3.955,00 | ¥3.975,00 | ¥3.920,00 | 100,10K |
| 2026-07-15 | ¥3.960,00 | +1,67 % | ¥3.925,00 | ¥3.960,00 | ¥3.905,00 | 99,10K |
| 2026-07-14 | ¥3.895,00 | +0,26 % | ¥3.945,00 | ¥3.950,00 | ¥3.870,00 | 97,70K |
| 2026-07-13 | ¥3.885,00 | +0,52 % | ¥3.880,00 | ¥3.910,00 | ¥3.865,00 | 81,10K |
| 2026-07-10 | ¥3.865,00 | -0,51 % | ¥3.885,00 | ¥3.885,00 | ¥3.820,00 | 130,10K |
| 2026-07-09 | ¥3.885,00 | -0,38 % | ¥3.920,00 | ¥3.955,00 | ¥3.885,00 | 142,20K |
| 2026-07-08 | ¥3.900,00 | +0,52 % | ¥3.850,00 | ¥3.925,00 | ¥3.850,00 | 137,10K |
| 2026-07-07 | ¥3.880,00 | +0,78 % | ¥3.870,00 | ¥3.905,00 | ¥3.850,00 | 92,50K |
| 2026-07-06 | ¥3.850,00 | +1,32 % | ¥3.845,00 | ¥3.865,00 | ¥3.815,00 | 83,00K |
| 2026-07-03 | ¥3.800,00 | +0,40 % | ¥3.830,00 | ¥3.870,00 | ¥3.800,00 | 94,20K |
| 2026-07-02 | ¥3.785,00 | +0,80 % | ¥3.795,00 | ¥3.840,00 | ¥3.760,00 | 130,00K |
| 2026-07-01 | ¥3.755,00 | +0,54 % | ¥3.745,00 | ¥3.775,00 | ¥3.730,00 | 159,40K |
| 2026-06-30 | ¥3.735,00 | -0,66 % | ¥3.745,00 | ¥3.780,00 | ¥3.725,00 | 117,30K |
| 2026-06-29 | ¥3.760,00 | +0,27 % | ¥3.770,00 | ¥3.805,00 | ¥3.725,00 | 168,10K |
| 2026-06-26 | ¥3.750,00 | +0,94 % | ¥3.775,00 | ¥3.780,00 | ¥3.720,00 | 96,80K |
| 2026-06-25 | ¥3.715,00 | -1,72 % | ¥3.775,00 | ¥3.795,00 | ¥3.715,00 | 93,00K |
| 2026-06-24 | ¥3.780,00 | 0,00 % | ¥3.795,00 | ¥3.815,00 | ¥3.760,00 | 96,40K |
| 2026-06-23 | ¥3.780,00 | +0,80 % | ¥3.750,00 | ¥3.800,00 | ¥3.730,00 | 118,40K |
| 2026-06-22 | ¥3.750,00 | -0,92 % | ¥3.785,00 | ¥3.800,00 | ¥3.725,00 | 110,60K |
| 2026-06-19 | ¥3.785,00 | -0,92 % | ¥3.775,00 | ¥3.785,00 | ¥3.730,00 | 129,80K |
| 2026-06-18 | ¥3.820,00 | +1,06 % | ¥3.760,00 | ¥3.845,00 | ¥3.760,00 | 136,10K |
| 2026-06-17 | ¥3.780,00 | +0,27 % | ¥3.790,00 | ¥3.800,00 | ¥3.730,00 | 146,00K |
| 2026-06-16 | ¥3.770,00 | -1,95 % | ¥3.810,00 | ¥3.815,00 | ¥3.745,00 | 115,50K |
| 2026-06-15 | ¥3.845,00 | -0,39 % | ¥3.920,00 | ¥3.920,00 | ¥3.845,00 | 118,00K |
| 2026-06-12 | ¥3.860,00 | -1,03 % | ¥3.900,00 | ¥3.900,00 | ¥3.840,00 | 176,70K |
| 2026-06-11 | ¥3.900,00 | +1,04 % | ¥3.835,00 | ¥3.910,00 | ¥3.815,00 | 149,20K |
| 2026-06-10 | ¥3.860,00 | -0,77 % | ¥3.905,00 | ¥3.915,00 | ¥3.845,00 | 134,90K |
| 2026-06-09 | ¥3.890,00 | -1,27 % | ¥3.980,00 | ¥4.015,00 | ¥3.875,00 | 179,20K |
| 2026-06-08 | ¥3.940,00 | +0,77 % | ¥3.895,00 | ¥3.965,00 | ¥3.895,00 | 169,20K |
| 2026-06-05 | ¥3.910,00 | +0,64 % | ¥3.910,00 | ¥3.960,00 | ¥3.900,00 | 97,50K |
| 2026-06-04 | ¥3.885,00 | -0,64 % | ¥3.900,00 | ¥3.905,00 | ¥3.855,00 | 82,00K |
| 2026-06-03 | ¥3.910,00 | +1,96 % | ¥3.835,00 | ¥3.910,00 | ¥3.830,00 | 74,50K |
| 2026-06-02 | ¥3.835,00 | -2,17 % | ¥3.855,00 | ¥3.895,00 | ¥3.790,00 | 124,90K |
| 2026-06-01 | ¥3.920,00 | +0,26 % | ¥3.910,00 | ¥3.945,00 | ¥3.890,00 | 151,30K |
| 2026-05-29 | ¥3.910,00 | +0,13 % | ¥3.915,00 | ¥3.965,00 | ¥3.910,00 | 107,00K |
| 2026-05-28 | ¥3.905,00 | -1,26 % | ¥3.975,00 | ¥3.980,00 | ¥3.895,00 | 132,00K |
| 2026-05-27 | ¥3.955,00 | +0,89 % | ¥3.930,00 | ¥3.960,00 | ¥3.920,00 | 108,80K |
| 2026-05-26 | ¥3.920,00 | +0,26 % | ¥3.895,00 | ¥3.940,00 | ¥3.865,00 | 107,50K |
| 2026-05-25 | ¥3.910,00 | -1,51 % | ¥3.955,00 | ¥3.955,00 | ¥3.850,00 | 149,80K |