Sumasapo, Inc. 9342
TSE · Japan · Technologiedienstleistungen
¥885,00+7,00 (+0,80 %)
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 | ¥885,00 | +0,80 % | ¥868,00 | ¥885,00 | ¥868,00 | 400 |
| 2026-10-01 | ¥878,00 | -0,57 % | ¥898,00 | ¥908,00 | ¥878,00 | 400 |
| 2026-09-30 | ¥883,00 | +0,91 % | ¥876,00 | ¥884,00 | ¥876,00 | 1,20K |
| 2026-09-29 | ¥875,00 | -8,18 % | ¥923,00 | ¥923,00 | ¥837,00 |
| 7,40K |
| 2026-09-28 | ¥953,00 | -1,85 % | ¥971,00 | ¥990,00 | ¥953,00 | 10,50K |
| 2026-09-25 | ¥971,00 | +0,62 % | ¥965,00 | ¥971,00 | ¥962,00 | 2,30K |
| 2026-09-24 | ¥965,00 | 0,00 % | ¥966,00 | ¥970,00 | ¥955,00 | 3,60K |
| 2026-09-18 | ¥965,00 | -1,63 % | ¥972,00 | ¥978,00 | ¥955,00 | 3,50K |
| 2026-09-17 | ¥981,00 | +0,10 % | ¥965,00 | ¥981,00 | ¥965,00 | 600 |
| 2026-09-16 | ¥980,00 | -0,71 % | ¥965,00 | ¥980,00 | ¥949,00 | 1,20K |
| 2026-09-15 | ¥987,00 | 0,00 % | ¥987,00 | ¥987,00 | ¥978,00 | 600 |
| 2026-09-14 | ¥987,00 | +1,23 % | ¥987,00 | ¥987,00 | ¥987,00 | 100 |
| 2026-09-11 | ¥975,00 | -0,61 % | ¥979,00 | ¥979,00 | ¥968,00 | 2,00K |
| 2026-09-10 | ¥981,00 | +0,10 % | ¥981,00 | ¥981,00 | ¥981,00 | 200 |
| 2026-09-09 | ¥980,00 | -0,41 % | ¥984,00 | ¥989,00 | ¥978,00 | 1,90K |
| 2026-09-08 | ¥984,00 | -1,11 % | ¥993,00 | ¥994,00 | ¥984,00 | 1,40K |
| 2026-09-07 | ¥995,00 | +0,61 % | ¥985,00 | ¥995,00 | ¥982,00 | 1,20K |
| 2026-09-04 | ¥989,00 | +2,17 % | ¥943,00 | ¥990,00 | ¥943,00 | 4,10K |
| 2026-09-03 | ¥968,00 | -1,12 % | ¥979,00 | ¥979,00 | ¥968,00 | 400 |
| 2026-09-02 | ¥979,00 | -0,61 % | ¥968,00 | ¥979,00 | ¥968,00 | 2,10K |
| 2026-09-01 | ¥985,00 | -0,20 % | ¥972,00 | ¥987,00 | ¥970,00 | 1,40K |
| 2026-08-31 | ¥987,00 | -0,30 % | ¥990,00 | ¥990,00 | ¥968,00 | 2,30K |
| 2026-08-28 | ¥990,00 | -0,50 % | ¥990,00 | ¥990,00 | ¥990,00 | 400 |
| 2026-08-27 | ¥995,00 | +5,85 % | ¥950,00 | ¥995,00 | ¥948,00 | 5,10K |
| 2026-08-26 | ¥940,00 | -0,11 % | ¥941,00 | ¥953,00 | ¥940,00 | 2,30K |
| 2026-08-25 | ¥941,00 | 0,00 % | ¥940,00 | ¥953,00 | ¥940,00 | 2,50K |
| 2026-08-24 | ¥941,00 | +0,64 % | ¥935,00 | ¥941,00 | ¥920,00 | 3,70K |
| 2026-08-21 | ¥935,00 | -0,21 % | ¥930,00 | ¥936,00 | ¥916,00 | 5,10K |
| 2026-08-20 | ¥937,00 | +0,97 % | ¥943,00 | ¥943,00 | ¥937,00 | 700 |
| 2026-08-19 | ¥928,00 | +0,65 % | ¥920,00 | ¥928,00 | ¥920,00 | 1,40K |
| 2026-08-18 | ¥922,00 | +0,33 % | ¥920,00 | ¥941,00 | ¥920,00 | 2,40K |
| 2026-08-17 | ¥919,00 | -1,18 % | ¥920,00 | ¥927,00 | ¥919,00 | 2,30K |
| 2026-08-14 | ¥930,00 | +1,20 % | ¥919,00 | ¥930,00 | ¥919,00 | 300 |
| 2026-08-13 | ¥919,00 | -2,34 % | ¥933,00 | ¥933,00 | ¥918,00 | 5,80K |
| 2026-08-12 | ¥941,00 | +1,40 % | ¥928,00 | ¥941,00 | ¥928,00 | 200 |
| 2026-08-10 | ¥928,00 | +0,98 % | ¥910,00 | ¥946,00 | ¥910,00 | 4,70K |
| 2026-08-07 | ¥919,00 | -0,11 % | ¥930,00 | ¥936,00 | ¥919,00 | 3,80K |
| 2026-08-06 | ¥920,00 | -1,08 % | ¥930,00 | ¥932,00 | ¥907,00 | 4,40K |
| 2026-08-05 | ¥930,00 | -0,21 % | ¥932,00 | ¥932,00 | ¥918,00 | 800 |
| 2026-08-04 | ¥932,00 | 0,00 % | ¥920,00 | ¥932,00 | ¥920,00 | 800 |
| 2026-08-03 | ¥932,00 | +2,42 % | ¥912,00 | ¥932,00 | ¥904,00 | 3,00K |
| 2026-07-31 | ¥910,00 | +2,94 % | ¥884,00 | ¥916,00 | ¥884,00 | 4,10K |
| 2026-07-30 | ¥884,00 | 0,00 % | ¥884,00 | ¥884,00 | ¥884,00 | 500 |
| 2026-07-29 | ¥884,00 | 0,00 % | ¥884,00 | ¥898,00 | ¥858,00 | 3,40K |
| 2026-07-28 | ¥884,00 | +4,00 % | ¥865,00 | ¥884,00 | ¥842,00 | 1,50K |
| 2026-07-27 | ¥850,00 | +3,91 % | ¥825,00 | ¥850,00 | ¥790,00 | 3,90K |
| 2026-07-24 | ¥818,00 | -0,12 % | ¥807,00 | ¥818,00 | ¥807,00 | 600 |
| 2026-07-23 | ¥819,00 | -0,36 % | ¥827,00 | ¥827,00 | ¥801,00 | 2,20K |
| 2026-07-22 | ¥822,00 | -1,79 % | ¥867,00 | ¥867,00 | ¥800,00 | 6,90K |
| 2026-07-21 | ¥837,00 | +7,03 % | ¥797,00 | ¥930,00 | ¥797,00 | 38,70K |
| 2026-07-17 | ¥782,00 | -5,33 % | ¥781,00 | ¥821,00 | ¥777,00 | 5,10K |
| 2026-07-16 | ¥826,00 | -0,36 % | ¥815,00 | ¥826,00 | ¥813,00 | 1,00K |
| 2026-07-15 | ¥829,00 | +2,22 % | ¥806,00 | ¥829,00 | ¥806,00 | 800 |
| 2026-07-14 | ¥811,00 | -2,52 % | ¥832,00 | ¥832,00 | ¥800,00 | 5,40K |
| 2026-07-13 | ¥832,00 | +2,21 % | ¥820,00 | ¥845,00 | ¥820,00 | 3,60K |
| 2026-07-10 | ¥814,00 | -0,85 % | ¥829,00 | ¥836,00 | ¥814,00 | 4,00K |
| 2026-07-09 | ¥821,00 | -1,08 % | ¥834,00 | ¥839,00 | ¥810,00 | 4,10K |
| 2026-07-08 | ¥830,00 | 0,00 % | ¥830,00 | ¥853,00 | ¥830,00 | 2,00K |
| 2026-07-07 | ¥830,00 | -1,19 % | ¥841,00 | ¥841,00 | ¥830,00 | 1,30K |
| 2026-07-06 | ¥840,00 | -0,94 % | ¥833,00 | ¥840,00 | ¥833,00 | 1,60K |
| 2026-07-03 | ¥848,00 | +3,29 % | ¥821,00 | ¥855,00 | ¥821,00 | 2,50K |
| 2026-07-02 | ¥821,00 | -0,12 % | ¥826,00 | ¥844,00 | ¥812,00 | 2,70K |
| 2026-07-01 | ¥822,00 | +0,24 % | ¥808,00 | ¥823,00 | ¥808,00 | 1,30K |
| 2026-06-30 | ¥820,00 | +0,86 % | ¥810,00 | ¥820,00 | ¥810,00 | 600 |
| 2026-06-29 | ¥813,00 | +0,37 % | ¥813,00 | ¥813,00 | ¥813,00 | 200 |
| 2026-06-26 | ¥810,00 | -0,12 % | ¥796,00 | ¥811,00 | ¥793,00 | 1,00K |
| 2026-06-25 | ¥811,00 | -0,12 % | ¥819,00 | ¥819,00 | ¥785,00 | 1,90K |
| 2026-06-24 | ¥812,00 | 0,00 % | ¥820,00 | ¥820,00 | ¥812,00 | 500 |
| 2026-06-23 | ¥812,00 | +2,14 % | ¥791,00 | ¥815,00 | ¥775,00 | 2,90K |
| 2026-06-22 | ¥795,00 | -1,36 % | ¥819,00 | ¥819,00 | ¥790,00 | 4,10K |
| 2026-06-19 | ¥806,00 | +0,12 % | ¥805,00 | ¥806,00 | ¥792,00 | 4,50K |
| 2026-06-18 | ¥805,00 | +1,64 % | ¥804,00 | ¥805,00 | ¥790,00 | 2,10K |
| 2026-06-17 | ¥792,00 | +0,38 % | ¥789,00 | ¥810,00 | ¥788,00 | 7,80K |
| 2026-06-16 | ¥789,00 | +0,90 % | ¥787,00 | ¥795,00 | ¥776,00 | 4,60K |
| 2026-06-15 | ¥782,00 | -0,26 % | ¥797,00 | ¥797,00 | ¥780,00 | 2,80K |
| 2026-06-12 | ¥784,00 | -0,63 % | ¥789,00 | ¥794,00 | ¥772,00 | 2,40K |
| 2026-06-11 | ¥789,00 | +1,94 % | ¥774,00 | ¥789,00 | ¥759,00 | 2,40K |
| 2026-06-10 | ¥774,00 | +0,13 % | ¥758,00 | ¥775,00 | ¥758,00 | 2,50K |
| 2026-06-09 | ¥773,00 | -2,15 % | ¥790,00 | ¥790,00 | ¥751,00 | 2,70K |
| 2026-06-08 | ¥790,00 | -0,63 % | ¥795,00 | ¥798,00 | ¥770,00 | 3,90K |
| 2026-06-05 | ¥795,00 | +5,30 % | ¥761,00 | ¥800,00 | ¥761,00 | 5,40K |
| 2026-06-04 | ¥755,00 | -0,92 % | ¥750,00 | ¥771,00 | ¥750,00 | 3,50K |
| 2026-06-03 | ¥762,00 | +0,40 % | ¥759,00 | ¥776,00 | ¥744,00 | 3,90K |
| 2026-06-02 | ¥759,00 | 0,00 % | ¥758,00 | ¥762,00 | ¥738,00 | 3,60K |
| 2026-06-01 | ¥759,00 | -2,44 % | ¥793,00 | ¥793,00 | ¥759,00 | 2,80K |
| 2026-05-29 | ¥778,00 | +1,43 % | ¥767,00 | ¥780,00 | ¥767,00 | 2,30K |
| 2026-05-28 | ¥767,00 | -1,54 % | ¥768,00 | ¥778,00 | ¥764,00 | 4,80K |
| 2026-05-27 | ¥779,00 | +0,78 % | ¥785,00 | ¥794,00 | ¥778,00 | 2,40K |
| 2026-05-26 | ¥773,00 | -2,52 % | ¥796,00 | ¥797,00 | ¥773,00 | 5,10K |
| 2026-05-25 | ¥793,00 | +0,76 % | ¥817,00 | ¥817,00 | ¥788,00 | 3,70K |