Shibusawa Logistics Corp 9304
TSE · Japan · Transport
¥2.126,00+15,00 (+0,71 %)
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 | ¥2.126,00 | +0,71 % | ¥2.083,00 | ¥2.143,00 | ¥2.060,00 | 149,10K |
| 2026-10-01 | ¥2.111,00 | -3,91 % | ¥2.210,00 | ¥2.210,00 | ¥2.107,00 | 208,50K |
| 2026-09-30 | ¥2.197,00 | +2,28 % | ¥2.186,00 | ¥2.212,00 | ¥2.149,00 | 182,00K |
| 2026-09-29 | ¥2.148,00 | -3,94 % | ¥2.180,00 | ¥2.200,00 | ¥2.139,00 | 153,40K |
| 2026-09-28 | ¥2.236,00 | -1,02 % | ¥2.241,00 | ¥2.268,00 | ¥2.221,00 | 194,00K |
| 2026-09-25 | ¥2.259,00 | +5,36 % | ¥2.148,00 | ¥2.259,00 | ¥2.146,00 | 237,30K |
| 2026-09-24 | ¥2.144,00 | +1,80 % | ¥2.102,00 | ¥2.149,00 | ¥2.080,00 | 134,80K |
| 2026-09-18 | ¥2.106,00 | -2,27 % | ¥2.161,00 | ¥2.165,00 | ¥2.106,00 | 274,90K |
| 2026-09-17 | ¥2.155,00 | +1,56 % | ¥2.127,00 | ¥2.155,00 | ¥2.110,00 | 168,30K |
| 2026-09-16 | ¥2.122,00 | +1,19 % | ¥2.128,00 | ¥2.139,00 | ¥2.102,00 | 87,10K |
| 2026-09-15 | ¥2.097,00 | -0,90 % | ¥2.116,00 | ¥2.122,00 | ¥2.094,00 | 95,90K |
| 2026-09-14 | ¥2.116,00 | +1,68 % | ¥2.089,00 | ¥2.120,00 | ¥2.081,00 | 107,90K |
| 2026-09-11 | ¥2.081,00 | +0,05 % | ¥2.041,00 | ¥2.089,00 | ¥2.028,00 | 99,60K |
| 2026-09-10 | ¥2.080,00 | +1,71 % | ¥2.040,00 | ¥2.089,00 | ¥2.034,00 | 143,00K |
| 2026-09-09 | ¥2.045,00 | +0,25 % | ¥2.020,00 | ¥2.064,00 | ¥2.013,00 | 98,10K |
| 2026-09-08 | ¥2.040,00 | +0,69 % | ¥2.009,00 | ¥2.052,00 | ¥1.998,00 | 115,40K |
| 2026-09-07 | ¥2.026,00 | -0,78 % | ¥2.045,00 | ¥2.053,00 | ¥1.992,00 | 256,60K |
| 2026-09-04 | ¥2.042,00 | -1,16 % | ¥2.083,00 | ¥2.083,00 | ¥2.035,00 | 139,20K |
| 2026-09-03 | ¥2.066,00 | 0,00 % | ¥2.068,00 | ¥2.089,00 | ¥2.027,00 | 157,20K |
| 2026-09-02 | ¥2.066,00 | -3,14 % | ¥2.118,00 | ¥2.118,00 | ¥2.053,00 | 220,10K |
| 2026-09-01 | ¥2.133,00 | +1,96 % | ¥2.095,00 | ¥2.144,00 | ¥2.062,00 | 222,10K |
| 2026-08-31 | ¥2.092,00 | -4,04 % | ¥2.179,00 | ¥2.179,00 | ¥2.061,00 | 398,40K |
| 2026-08-28 | ¥2.180,00 | +1,82 % | ¥2.141,00 | ¥2.184,00 | ¥2.119,00 | 241,90K |
| 2026-08-27 | ¥2.141,00 | +2,00 % | ¥2.087,00 | ¥2.159,00 | ¥2.084,00 | 267,30K |
| 2026-08-26 | ¥2.099,00 | +1,70 % | ¥2.078,00 | ¥2.112,00 | ¥2.071,00 | 224,50K |
| 2026-08-25 | ¥2.064,00 | +2,74 % | ¥2.023,00 | ¥2.082,00 | ¥2.020,00 | 250,80K |
| 2026-08-24 | ¥2.009,00 | +1,01 % | ¥1.991,00 | ¥2.021,00 | ¥1.991,00 | 219,10K |
| 2026-08-21 | ¥1.989,00 | -0,05 % | ¥1.990,00 | ¥2.016,00 | ¥1.981,00 | 237,70K |
| 2026-08-20 | ¥1.990,00 | -0,70 % | ¥1.990,00 | ¥2.025,00 | ¥1.967,00 | 183,80K |
| 2026-08-19 | ¥2.004,00 | -0,94 % | ¥2.020,00 | ¥2.036,00 | ¥1.980,00 | 196,00K |
| 2026-08-18 | ¥2.023,00 | +2,69 % | ¥1.970,00 | ¥2.033,00 | ¥1.966,00 | 166,70K |
| 2026-08-17 | ¥1.970,00 | -0,35 % | ¥1.978,00 | ¥2.037,00 | ¥1.964,00 | 298,50K |
| 2026-08-14 | ¥1.977,00 | +1,13 % | ¥1.953,00 | ¥2.017,00 | ¥1.941,00 | 225,50K |
| 2026-08-13 | ¥1.955,00 | +3,38 % | ¥1.891,00 | ¥1.969,00 | ¥1.887,00 | 276,80K |
| 2026-08-12 | ¥1.891,00 | +0,27 % | ¥1.886,00 | ¥1.956,00 | ¥1.871,00 | 240,80K |
| 2026-08-10 | ¥1.886,00 | -0,79 % | ¥1.900,00 | ¥1.963,00 | ¥1.862,00 | 295,40K |
| 2026-08-07 | ¥1.901,00 | +1,66 % | ¥1.910,00 | ¥1.926,00 | ¥1.855,00 | 327,70K |
| 2026-08-06 | ¥1.870,00 | -1,01 % | ¥1.909,00 | ¥1.921,00 | ¥1.866,00 | 211,70K |
| 2026-08-05 | ¥1.889,00 | +1,18 % | ¥1.870,00 | ¥1.901,00 | ¥1.856,00 | 243,40K |
| 2026-08-04 | ¥1.867,00 | +1,69 % | ¥1.836,00 | ¥1.874,00 | ¥1.819,00 | 223,00K |
| 2026-08-03 | ¥1.836,00 | +0,93 % | ¥1.810,00 | ¥1.836,00 | ¥1.773,00 | 239,20K |
| 2026-07-31 | ¥1.819,00 | +1,85 % | ¥1.820,00 | ¥1.853,00 | ¥1.785,00 | 500,80K |
| 2026-07-30 | ¥1.786,00 | +4,69 % | ¥1.690,00 | ¥1.791,00 | ¥1.662,00 | 547,20K |
| 2026-07-29 | ¥1.706,00 | -1,22 % | ¥1.725,00 | ¥1.727,00 | ¥1.670,00 | 417,90K |
| 2026-07-28 | ¥1.727,00 | -3,95 % | ¥1.798,00 | ¥1.800,00 | ¥1.724,00 | 325,10K |
| 2026-07-27 | ¥1.798,00 | -0,11 % | ¥1.809,00 | ¥1.817,00 | ¥1.775,00 | 254,10K |
| 2026-07-24 | ¥1.800,00 | -1,37 % | ¥1.825,00 | ¥1.835,00 | ¥1.792,00 | 220,20K |
| 2026-07-23 | ¥1.825,00 | -0,71 % | ¥1.830,00 | ¥1.838,00 | ¥1.789,00 | 459,00K |
| 2026-07-22 | ¥1.838,00 | -13,95 % | ¥2.119,00 | ¥2.119,00 | ¥1.837,00 | 1,15M |
| 2026-07-21 | ¥2.136,00 | +7,93 % | ¥1.995,00 | ¥2.144,00 | ¥1.981,00 | 524,70K |
| 2026-07-17 | ¥1.979,00 | -2,99 % | ¥2.038,00 | ¥2.065,00 | ¥1.936,00 | 334,90K |
| 2026-07-16 | ¥2.040,00 | -0,54 % | ¥2.041,00 | ¥2.081,00 | ¥2.020,00 | 253,00K |
| 2026-07-15 | ¥2.051,00 | +2,35 % | ¥1.991,00 | ¥2.063,00 | ¥1.970,00 | 267,50K |
| 2026-07-14 | ¥2.004,00 | +1,37 % | ¥2.000,00 | ¥2.047,00 | ¥1.996,00 | 504,60K |
| 2026-07-13 | ¥1.977,00 | +5,78 % | ¥1.894,00 | ¥1.987,00 | ¥1.893,00 | 426,90K |
| 2026-07-10 | ¥1.869,00 | +0,21 % | ¥1.865,00 | ¥1.906,00 | ¥1.856,00 | 175,70K |
| 2026-07-09 | ¥1.865,00 | +0,92 % | ¥1.848,00 | ¥1.879,00 | ¥1.835,00 | 282,70K |
| 2026-07-08 | ¥1.848,00 | +1,93 % | ¥1.813,00 | ¥1.940,00 | ¥1.811,00 | 557,90K |
| 2026-07-07 | ¥1.813,00 | -4,02 % | ¥1.864,00 | ¥1.882,00 | ¥1.777,00 | 471,40K |
| 2026-07-06 | ¥1.889,00 | +7,51 % | ¥1.778,00 | ¥1.914,00 | ¥1.778,00 | 650,60K |
| 2026-07-03 | ¥1.757,00 | +1,86 % | ¥1.739,00 | ¥1.819,00 | ¥1.736,00 | 333,00K |
| 2026-07-02 | ¥1.725,00 | +7,68 % | ¥1.637,00 | ¥1.736,00 | ¥1.632,00 | 395,70K |
| 2026-07-01 | ¥1.602,00 | +1,07 % | ¥1.587,00 | ¥1.649,00 | ¥1.585,00 | 153,20K |
| 2026-06-30 | ¥1.585,00 | -0,88 % | ¥1.593,00 | ¥1.599,00 | ¥1.576,00 | 128,50K |
| 2026-06-29 | ¥1.599,00 | +0,82 % | ¥1.599,00 | ¥1.601,00 | ¥1.557,00 | 143,50K |
| 2026-06-26 | ¥1.586,00 | +0,57 % | ¥1.571,00 | ¥1.608,00 | ¥1.571,00 | 87,60K |
| 2026-06-25 | ¥1.577,00 | -0,63 % | ¥1.600,00 | ¥1.606,00 | ¥1.562,00 | 145,10K |
| 2026-06-24 | ¥1.587,00 | -1,24 % | ¥1.619,00 | ¥1.627,00 | ¥1.570,00 | 142,00K |
| 2026-06-23 | ¥1.607,00 | +2,55 % | ¥1.573,00 | ¥1.627,00 | ¥1.573,00 | 252,20K |
| 2026-06-22 | ¥1.567,00 | +0,97 % | ¥1.544,00 | ¥1.572,00 | ¥1.525,00 | 146,90K |
| 2026-06-19 | ¥1.552,00 | +2,58 % | ¥1.520,00 | ¥1.553,00 | ¥1.512,00 | 170,80K |
| 2026-06-18 | ¥1.513,00 | +2,16 % | ¥1.481,00 | ¥1.521,00 | ¥1.480,00 | 113,70K |
| 2026-06-17 | ¥1.481,00 | +1,30 % | ¥1.462,00 | ¥1.492,00 | ¥1.462,00 | 75,10K |
| 2026-06-16 | ¥1.462,00 | -1,55 % | ¥1.481,00 | ¥1.481,00 | ¥1.447,00 | 102,10K |
| 2026-06-15 | ¥1.485,00 | -0,60 % | ¥1.507,00 | ¥1.515,00 | ¥1.483,00 | 136,90K |
| 2026-06-12 | ¥1.494,00 | +2,82 % | ¥1.456,00 | ¥1.497,00 | ¥1.455,00 | 169,70K |
| 2026-06-11 | ¥1.453,00 | +1,25 % | ¥1.442,00 | ¥1.456,00 | ¥1.421,00 | 125,10K |
| 2026-06-10 | ¥1.435,00 | -0,62 % | ¥1.446,00 | ¥1.470,00 | ¥1.435,00 | 103,20K |
| 2026-06-09 | ¥1.444,00 | +0,84 % | ¥1.435,00 | ¥1.459,00 | ¥1.435,00 | 90,30K |
| 2026-06-08 | ¥1.432,00 | +0,70 % | ¥1.422,00 | ¥1.440,00 | ¥1.415,00 | 124,80K |
| 2026-06-05 | ¥1.422,00 | +1,79 % | ¥1.405,00 | ¥1.424,00 | ¥1.405,00 | 80,90K |
| 2026-06-04 | ¥1.397,00 | -0,92 % | ¥1.410,00 | ¥1.418,00 | ¥1.395,00 | 89,60K |
| 2026-06-03 | ¥1.410,00 | +1,29 % | ¥1.392,00 | ¥1.417,00 | ¥1.380,00 | 93,20K |
| 2026-06-02 | ¥1.392,00 | -0,64 % | ¥1.398,00 | ¥1.403,00 | ¥1.378,00 | 112,00K |
| 2026-06-01 | ¥1.401,00 | -0,85 % | ¥1.412,00 | ¥1.412,00 | ¥1.398,00 | 97,60K |
| 2026-05-29 | ¥1.413,00 | +0,36 % | ¥1.410,00 | ¥1.429,00 | ¥1.407,00 | 81,80K |
| 2026-05-28 | ¥1.408,00 | 0,00 % | ¥1.408,00 | ¥1.416,00 | ¥1.398,00 | 95,00K |
| 2026-05-27 | ¥1.408,00 | +0,14 % | ¥1.410,00 | ¥1.415,00 | ¥1.401,00 | 103,90K |
| 2026-05-26 | ¥1.406,00 | -1,26 % | ¥1.427,00 | ¥1.427,00 | ¥1.404,00 | 91,50K |
| 2026-05-25 | ¥1.424,00 | -0,70 % | ¥1.447,00 | ¥1.447,00 | ¥1.414,00 | 125,10K |