Sugimura Warehouse Co., Ltd. 9307
TSE · Japan · Transport
¥992,00-2,00 (-0,20 %)
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 | ¥992,00 | -0,20 % | ¥994,00 | ¥1.006,00 | ¥992,00 | 23,90K |
| 2026-10-01 | ¥994,00 | -0,50 % | ¥999,00 | ¥1.005,00 | ¥976,00 | 14,00K |
| 2026-09-30 | ¥999,00 | +7,42 % | ¥930,00 | ¥999,00 | ¥924,00 | 73,10K |
| 2026-09-29 | ¥930,00 | -0,96 % | ¥923,00 | ¥930,00 | ¥923,00 | 800 |
| 2026-09-28 | ¥939,00 | 0,00 % | ¥936,00 | ¥951,00 | ¥936,00 | 2,40K |
| 2026-09-25 | ¥939,00 | +1,73 % | ¥923,00 | ¥939,00 | ¥920,00 | 14,80K |
| 2026-09-24 | ¥923,00 | -0,65 % | ¥929,00 | ¥937,00 | ¥916,00 | 11,70K |
| 2026-09-18 | ¥929,00 | +0,54 % | ¥930,00 | ¥936,00 | ¥924,00 | 6,30K |
| 2026-09-17 | ¥924,00 | -0,75 % | ¥934,00 | ¥937,00 | ¥924,00 | 4,90K |
| 2026-09-16 | ¥931,00 | +0,43 % | ¥929,00 | ¥934,00 | ¥922,00 | 2,90K |
| 2026-09-15 | ¥927,00 | -1,17 % | ¥930,00 | ¥931,00 | ¥917,00 | 6,50K |
| 2026-09-14 | ¥938,00 | +1,41 % | ¥927,00 | ¥940,00 | ¥923,00 | 5,70K |
| 2026-09-11 | ¥925,00 | -1,70 % | ¥942,00 | ¥942,00 | ¥919,00 | 6,70K |
| 2026-09-10 | ¥941,00 | -0,53 % | ¥946,00 | ¥947,00 | ¥941,00 | 2,80K |
| 2026-09-09 | ¥946,00 | -1,77 % | ¥965,00 | ¥970,00 | ¥945,00 | 6,90K |
| 2026-09-08 | ¥963,00 | -0,72 % | ¥980,00 | ¥980,00 | ¥962,00 | 6,70K |
| 2026-09-07 | ¥970,00 | 0,00 % | ¥970,00 | ¥985,00 | ¥970,00 | 1,10K |
| 2026-09-04 | ¥970,00 | -0,10 % | ¥972,00 | ¥981,00 | ¥970,00 | 2,90K |
| 2026-09-03 | ¥971,00 | -1,72 % | ¥987,00 | ¥990,00 | ¥970,00 | 4,80K |
| 2026-09-02 | ¥988,00 | -1,20 % | ¥997,00 | ¥997,00 | ¥988,00 | 1,20K |
| 2026-09-01 | ¥1.000,00 | -0,20 % | ¥1.000,00 | ¥1.000,00 | ¥996,00 | 800 |
| 2026-08-31 | ¥1.002,00 | +1,31 % | ¥979,00 | ¥1.002,00 | ¥979,00 | 5,20K |
| 2026-08-28 | ¥989,00 | -1,00 % | ¥992,00 | ¥997,00 | ¥989,00 | 4,70K |
| 2026-08-27 | ¥999,00 | +0,10 % | ¥999,00 | ¥999,00 | ¥976,00 | 8,40K |
| 2026-08-26 | ¥998,00 | +1,22 % | ¥986,00 | ¥998,00 | ¥985,00 | 17,50K |
| 2026-08-25 | ¥986,00 | +0,20 % | ¥984,00 | ¥990,00 | ¥984,00 | 2,00K |
| 2026-08-24 | ¥984,00 | +0,61 % | ¥986,00 | ¥986,00 | ¥980,00 | 400 |
| 2026-08-21 | ¥978,00 | -0,10 % | ¥981,00 | ¥981,00 | ¥978,00 | 1,80K |
| 2026-08-20 | ¥979,00 | +0,72 % | ¥984,00 | ¥985,00 | ¥979,00 | 1,40K |
| 2026-08-19 | ¥972,00 | -2,31 % | ¥980,00 | ¥989,00 | ¥971,00 | 3,40K |
| 2026-08-18 | ¥995,00 | +2,05 % | ¥982,00 | ¥995,00 | ¥980,00 | 14,30K |
| 2026-08-17 | ¥975,00 | -0,71 % | ¥979,00 | ¥989,00 | ¥975,00 | 5,90K |
| 2026-08-14 | ¥982,00 | +0,10 % | ¥982,00 | ¥990,00 | ¥982,00 | 900 |
| 2026-08-13 | ¥981,00 | -0,41 % | ¥983,00 | ¥990,00 | ¥981,00 | 1,80K |
| 2026-08-12 | ¥985,00 | -0,20 % | ¥987,00 | ¥987,00 | ¥983,00 | 1,00K |
| 2026-08-10 | ¥987,00 | -0,20 % | ¥989,00 | ¥994,00 | ¥986,00 | 1,40K |
| 2026-08-07 | ¥989,00 | +0,61 % | ¥985,00 | ¥995,00 | ¥985,00 | 1,80K |
| 2026-08-06 | ¥983,00 | -0,81 % | ¥995,00 | ¥995,00 | ¥983,00 | 200 |
| 2026-08-05 | ¥991,00 | +1,95 % | ¥973,00 | ¥1.002,00 | ¥973,00 | 4,30K |
| 2026-08-04 | ¥972,00 | +0,21 % | ¥976,00 | ¥979,00 | ¥970,00 | 5,00K |
| 2026-08-03 | ¥970,00 | -1,52 % | ¥986,00 | ¥989,00 | ¥966,00 | 6,10K |
| 2026-07-31 | ¥985,00 | -1,79 % | ¥1.006,00 | ¥1.006,00 | ¥984,00 | 7,40K |
| 2026-07-30 | ¥1.003,00 | -3,56 % | ¥991,00 | ¥1.006,00 | ¥989,00 | 11,70K |
| 2026-07-29 | ¥1.040,00 | +1,86 % | ¥1.029,00 | ¥1.040,00 | ¥1.000,00 | 13,70K |
| 2026-07-28 | ¥1.021,00 | -2,95 % | ¥1.052,00 | ¥1.052,00 | ¥976,00 | 23,80K |
| 2026-07-27 | ¥1.052,00 | +2,33 % | ¥1.030,00 | ¥1.058,00 | ¥1.030,00 | 22,60K |
| 2026-07-24 | ¥1.028,00 | +1,48 % | ¥1.013,00 | ¥1.028,00 | ¥995,00 | 5,60K |
| 2026-07-23 | ¥1.013,00 | +1,30 % | ¥1.000,00 | ¥1.013,00 | ¥1.000,00 | 8,50K |
| 2026-07-22 | ¥1.000,00 | +0,30 % | ¥996,00 | ¥1.005,00 | ¥987,00 | 3,50K |
| 2026-07-21 | ¥997,00 | -0,70 % | ¥1.003,00 | ¥1.005,00 | ¥986,00 | 6,20K |
| 2026-07-17 | ¥1.004,00 | +0,10 % | ¥999,00 | ¥1.004,00 | ¥957,00 | 11,40K |
| 2026-07-16 | ¥1.003,00 | +0,30 % | ¥1.000,00 | ¥1.003,00 | ¥991,00 | 4,50K |
| 2026-07-15 | ¥1.000,00 | +0,30 % | ¥982,00 | ¥1.000,00 | ¥982,00 | 2,40K |
| 2026-07-14 | ¥997,00 | +1,01 % | ¥998,00 | ¥998,00 | ¥986,00 | 3,40K |
| 2026-07-13 | ¥987,00 | +0,30 % | ¥984,00 | ¥993,00 | ¥974,00 | 2,30K |
| 2026-07-10 | ¥984,00 | -1,01 % | ¥1.000,00 | ¥1.000,00 | ¥984,00 | 1,90K |
| 2026-07-09 | ¥994,00 | +1,12 % | ¥983,00 | ¥998,00 | ¥983,00 | 2,10K |
| 2026-07-08 | ¥983,00 | -0,10 % | ¥992,00 | ¥997,00 | ¥975,00 | 2,30K |
| 2026-07-07 | ¥984,00 | -0,20 % | ¥986,00 | ¥986,00 | ¥971,00 | 2,00K |
| 2026-07-06 | ¥986,00 | +0,20 % | ¥974,00 | ¥1.000,00 | ¥974,00 | 4,70K |
| 2026-07-03 | ¥984,00 | +2,07 % | ¥966,00 | ¥1.008,00 | ¥966,00 | 7,60K |
| 2026-07-02 | ¥964,00 | +0,31 % | ¥956,00 | ¥964,00 | ¥944,00 | 3,40K |
| 2026-07-01 | ¥961,00 | +3,78 % | ¥926,00 | ¥961,00 | ¥925,00 | 5,40K |
| 2026-06-30 | ¥926,00 | +2,21 % | ¥903,00 | ¥926,00 | ¥899,00 | 7,70K |
| 2026-06-29 | ¥906,00 | -0,22 % | ¥906,00 | ¥907,00 | ¥883,00 | 8,20K |
| 2026-06-26 | ¥908,00 | +0,67 % | ¥902,00 | ¥911,00 | ¥900,00 | 2,90K |
| 2026-06-25 | ¥902,00 | -2,59 % | ¥926,00 | ¥933,00 | ¥902,00 | 16,40K |
| 2026-06-24 | ¥926,00 | 0,00 % | ¥941,00 | ¥941,00 | ¥910,00 | 7,40K |
| 2026-06-23 | ¥926,00 | -1,17 % | ¥933,00 | ¥937,00 | ¥926,00 | 1,40K |
| 2026-06-22 | ¥937,00 | +2,40 % | ¥915,00 | ¥955,00 | ¥915,00 | 10,70K |
| 2026-06-19 | ¥915,00 | -0,11 % | ¥916,00 | ¥925,00 | ¥915,00 | 4,30K |
| 2026-06-18 | ¥916,00 | +0,77 % | ¥923,00 | ¥923,00 | ¥910,00 | 2,60K |
| 2026-06-17 | ¥909,00 | -1,84 % | ¥930,00 | ¥937,00 | ¥909,00 | 7,00K |
| 2026-06-16 | ¥926,00 | -1,28 % | ¥925,00 | ¥940,00 | ¥899,00 | 20,40K |
| 2026-06-15 | ¥938,00 | +1,30 % | ¥956,00 | ¥956,00 | ¥915,00 | 12,00K |
| 2026-06-12 | ¥926,00 | -0,32 % | ¥932,00 | ¥932,00 | ¥912,00 | 2,60K |
| 2026-06-11 | ¥929,00 | -1,69 % | ¥930,00 | ¥930,00 | ¥913,00 | 2,60K |
| 2026-06-10 | ¥945,00 | +1,29 % | ¥934,00 | ¥950,00 | ¥932,00 | 8,50K |
| 2026-06-09 | ¥933,00 | +0,32 % | ¥931,00 | ¥949,00 | ¥931,00 | 3,30K |
| 2026-06-08 | ¥930,00 | -1,06 % | ¥910,00 | ¥933,00 | ¥899,00 | 11,80K |
| 2026-06-05 | ¥940,00 | -0,84 % | ¥948,00 | ¥966,00 | ¥935,00 | 7,80K |
| 2026-06-04 | ¥948,00 | -2,27 % | ¥970,00 | ¥970,00 | ¥933,00 | 8,40K |
| 2026-06-03 | ¥970,00 | +1,25 % | ¥985,00 | ¥985,00 | ¥965,00 | 6,00K |
| 2026-06-02 | ¥958,00 | -4,77 % | ¥996,00 | ¥998,00 | ¥950,00 | 20,10K |
| 2026-06-01 | ¥1.006,00 | -3,55 % | ¥1.043,00 | ¥1.043,00 | ¥997,00 | 4,00K |
| 2026-05-29 | ¥1.043,00 | +1,86 % | ¥1.018,00 | ¥1.043,00 | ¥1.015,00 | 5,90K |
| 2026-05-28 | ¥1.024,00 | 0,00 % | ¥1.024,00 | ¥1.024,00 | ¥991,00 | 4,40K |
| 2026-05-27 | ¥1.024,00 | 0,00 % | ¥1.018,00 | ¥1.024,00 | ¥1.005,00 | 3,60K |
| 2026-05-26 | ¥1.024,00 | -0,10 % | ¥1.024,00 | ¥1.059,00 | ¥1.019,00 | 7,60K |
| 2026-05-25 | ¥1.025,00 | -2,84 % | ¥1.055,00 | ¥1.060,00 | ¥1.025,00 | 8,00K |