Sanritsu Corporation 9366
TSE · Japan · Kommerzielle Dienstleistungen
¥1.288,00+18,00 (+1,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.270,00 | -0,70 % | ¥1.272,00 | ¥1.280,00 | ¥1.265,00 | 9,80K |
| 2026-09-30 | ¥1.279,00 | 0,00 % | ¥1.268,00 | ¥1.285,00 | ¥1.267,00 | 1,90K |
| 2026-09-29 | ¥1.279,00 | -1,62 % | ¥1.281,00 | ¥1.287,00 | ¥1.262,00 | 4,10K |
| 2026-09-28 | ¥1.300,00 | -1,52 % | ¥1.320,00 | ¥1.321,00 | ¥1.295,00 | 6,00K |
| 2026-09-25 | ¥1.320,00 | +1,85 % | ¥1.307,00 | ¥1.333,00 | ¥1.304,00 | 16,10K |
| 2026-09-24 | ¥1.296,00 | -1,89 % | ¥1.334,00 | ¥1.334,00 | ¥1.288,00 | 30,30K |
| 2026-09-18 | ¥1.321,00 | +7,75 % | ¥1.226,00 | ¥1.339,00 | ¥1.196,00 | 35,00K |
| 2026-09-17 | ¥1.226,00 | +4,88 % | ¥1.183,00 | ¥1.226,00 | ¥1.178,00 | 27,30K |
| 2026-09-16 | ¥1.169,00 | +2,10 % | ¥1.143,00 | ¥1.180,00 | ¥1.143,00 | 17,20K |
| 2026-09-15 | ¥1.145,00 | +1,51 % | ¥1.129,00 | ¥1.145,00 | ¥1.129,00 | 3,70K |
| 2026-09-14 | ¥1.128,00 | +0,80 % | ¥1.119,00 | ¥1.128,00 | ¥1.114,00 | 300 |
| 2026-09-11 | ¥1.119,00 | -0,44 % | ¥1.114,00 | ¥1.119,00 | ¥1.113,00 | 1,30K |
| 2026-09-10 | ¥1.124,00 | +2,09 % | ¥1.095,00 | ¥1.124,00 | ¥1.095,00 | 9,50K |
| 2026-09-09 | ¥1.101,00 | -0,27 % | ¥1.106,00 | ¥1.106,00 | ¥1.086,00 | 8,50K |
| 2026-09-08 | ¥1.104,00 | -1,78 % | ¥1.118,00 | ¥1.119,00 | ¥1.102,00 | 5,70K |
| 2026-09-07 | ¥1.124,00 | +0,09 % | ¥1.121,00 | ¥1.130,00 | ¥1.120,00 | 7,30K |
| 2026-09-04 | ¥1.123,00 | +0,99 % | ¥1.115,00 | ¥1.135,00 | ¥1.115,00 | 7,10K |
| 2026-09-03 | ¥1.112,00 | -0,71 % | ¥1.120,00 | ¥1.130,00 | ¥1.112,00 | 5,30K |
| 2026-09-02 | ¥1.120,00 | -0,88 % | ¥1.127,00 | ¥1.130,00 | ¥1.117,00 | 5,80K |
| 2026-09-01 | ¥1.130,00 | +0,80 % | ¥1.109,00 | ¥1.144,00 | ¥1.108,00 | 10,60K |
| 2026-08-31 | ¥1.121,00 | +3,13 % | ¥1.087,00 | ¥1.121,00 | ¥1.087,00 | 4,40K |
| 2026-08-28 | ¥1.087,00 | +0,65 % | ¥1.080,00 | ¥1.099,00 | ¥1.070,00 | 6,90K |
| 2026-08-27 | ¥1.080,00 | -4,26 % | ¥1.118,00 | ¥1.125,00 | ¥1.060,00 | 10,30K |
| 2026-08-26 | ¥1.128,00 | -0,18 % | ¥1.118,00 | ¥1.130,00 | ¥1.118,00 | 5,00K |
| 2026-08-25 | ¥1.130,00 | +1,62 % | ¥1.121,00 | ¥1.130,00 | ¥1.108,00 | 5,60K |
| 2026-08-24 | ¥1.112,00 | +0,91 % | ¥1.102,00 | ¥1.150,00 | ¥1.085,00 | 18,50K |
| 2026-08-21 | ¥1.102,00 | +0,27 % | ¥1.099,00 | ¥1.102,00 | ¥1.090,00 | 5,40K |
| 2026-08-20 | ¥1.099,00 | +1,85 % | ¥1.091,00 | ¥1.102,00 | ¥1.080,00 | 4,90K |
| 2026-08-19 | ¥1.079,00 | -2,09 % | ¥1.101,00 | ¥1.102,00 | ¥1.071,00 | 8,60K |
| 2026-08-18 | ¥1.102,00 | -2,39 % | ¥1.129,00 | ¥1.129,00 | ¥1.097,00 | 7,20K |
| 2026-08-17 | ¥1.129,00 | +1,90 % | ¥1.124,00 | ¥1.129,00 | ¥1.116,00 | 7,20K |
| 2026-08-14 | ¥1.108,00 | +1,65 % | ¥1.090,00 | ¥1.108,00 | ¥1.090,00 | 4,20K |
| 2026-08-13 | ¥1.090,00 | -0,91 % | ¥1.098,00 | ¥1.098,00 | ¥1.085,00 | 10,30K |
| 2026-08-12 | ¥1.100,00 | +2,61 % | ¥1.072,00 | ¥1.106,00 | ¥1.067,00 | 20,80K |
| 2026-08-10 | ¥1.072,00 | +3,68 % | ¥1.050,00 | ¥1.075,00 | ¥1.050,00 | 21,50K |
| 2026-08-07 | ¥1.034,00 | +0,78 % | ¥1.028,00 | ¥1.034,00 | ¥1.019,00 | 3,80K |
| 2026-08-06 | ¥1.026,00 | 0,00 % | ¥1.026,00 | ¥1.026,00 | ¥1.026,00 | 0 |
| 2026-08-05 | ¥1.026,00 | +0,69 % | ¥1.020,00 | ¥1.026,00 | ¥1.008,00 | 8,30K |
| 2026-08-04 | ¥1.019,00 | +0,30 % | ¥1.016,00 | ¥1.019,00 | ¥1.010,00 | 1,80K |
| 2026-08-03 | ¥1.016,00 | -0,97 % | ¥1.029,00 | ¥1.029,00 | ¥1.016,00 | 1,80K |
| 2026-07-31 | ¥1.026,00 | +1,08 % | ¥1.018,00 | ¥1.026,00 | ¥1.018,00 | 1,70K |
| 2026-07-30 | ¥1.015,00 | +1,10 % | ¥1.006,00 | ¥1.015,00 | ¥1.005,00 | 4,50K |
| 2026-07-29 | ¥1.004,00 | -1,57 % | ¥1.013,00 | ¥1.013,00 | ¥988,00 | 8,00K |
| 2026-07-28 | ¥1.020,00 | -1,83 % | ¥1.036,00 | ¥1.036,00 | ¥1.016,00 | 3,20K |
| 2026-07-27 | ¥1.039,00 | +0,97 % | ¥1.044,00 | ¥1.044,00 | ¥1.035,00 | 3,30K |
| 2026-07-24 | ¥1.029,00 | -2,00 % | ¥1.040,00 | ¥1.040,00 | ¥1.029,00 | 1,60K |
| 2026-07-23 | ¥1.050,00 | -0,38 % | ¥1.055,00 | ¥1.059,00 | ¥1.050,00 | 1,70K |
| 2026-07-22 | ¥1.054,00 | +0,76 % | ¥1.049,00 | ¥1.054,00 | ¥1.043,00 | 5,50K |
| 2026-07-21 | ¥1.046,00 | +2,55 % | ¥1.018,00 | ¥1.050,00 | ¥1.018,00 | 4,30K |
| 2026-07-17 | ¥1.020,00 | -1,16 % | ¥1.032,00 | ¥1.033,00 | ¥1.017,00 | 4,30K |
| 2026-07-16 | ¥1.032,00 | -1,71 % | ¥1.037,00 | ¥1.042,00 | ¥1.027,00 | 5,00K |
| 2026-07-15 | ¥1.050,00 | -0,85 % | ¥1.052,00 | ¥1.054,00 | ¥1.050,00 | 1,20K |
| 2026-07-14 | ¥1.059,00 | -0,28 % | ¥1.056,00 | ¥1.059,00 | ¥1.056,00 | 900 |
| 2026-07-13 | ¥1.062,00 | +1,14 % | ¥1.062,00 | ¥1.062,00 | ¥1.031,00 | 5,90K |
| 2026-07-10 | ¥1.050,00 | -1,69 % | ¥1.067,00 | ¥1.067,00 | ¥1.042,00 | 3,80K |
| 2026-07-09 | ¥1.068,00 | -0,47 % | ¥1.073,00 | ¥1.080,00 | ¥1.005,00 | 10,00K |
| 2026-07-08 | ¥1.073,00 | +2,48 % | ¥1.047,00 | ¥1.081,00 | ¥1.002,00 | 16,90K |
| 2026-07-07 | ¥1.047,00 | +3,05 % | ¥1.026,00 | ¥1.047,00 | ¥1.026,00 | 4,70K |
| 2026-07-06 | ¥1.016,00 | +1,60 % | ¥1.013,00 | ¥1.016,00 | ¥1.004,00 | 7,00K |
| 2026-07-03 | ¥1.000,00 | +0,20 % | ¥1.007,00 | ¥1.010,00 | ¥997,00 | 11,30K |
| 2026-07-02 | ¥998,00 | +0,60 % | ¥1.000,00 | ¥1.000,00 | ¥996,00 | 4,70K |
| 2026-07-01 | ¥992,00 | -0,80 % | ¥1.001,00 | ¥1.010,00 | ¥987,00 | 4,00K |
| 2026-06-30 | ¥1.000,00 | 0,00 % | ¥1.000,00 | ¥1.000,00 | ¥996,00 | 9,60K |
| 2026-06-29 | ¥1.000,00 | +0,70 % | ¥1.007,00 | ¥1.014,00 | ¥998,00 | 6,20K |
| 2026-06-26 | ¥993,00 | -1,19 % | ¥1.005,00 | ¥1.010,00 | ¥993,00 | 11,00K |
| 2026-06-25 | ¥1.005,00 | +1,52 % | ¥993,00 | ¥1.005,00 | ¥993,00 | 5,80K |
| 2026-06-24 | ¥990,00 | +0,30 % | ¥977,00 | ¥1.004,00 | ¥977,00 | 6,50K |
| 2026-06-23 | ¥987,00 | -3,33 % | ¥1.015,00 | ¥1.015,00 | ¥986,00 | 10,10K |
| 2026-06-22 | ¥1.021,00 | +0,20 % | ¥1.027,00 | ¥1.030,00 | ¥1.015,00 | 5,30K |
| 2026-06-19 | ¥1.019,00 | -1,55 % | ¥1.028,00 | ¥1.037,00 | ¥1.019,00 | 7,80K |
| 2026-06-18 | ¥1.035,00 | +2,37 % | ¥1.016,00 | ¥1.035,00 | ¥1.011,00 | 8,70K |
| 2026-06-17 | ¥1.011,00 | -6,30 % | ¥1.082,00 | ¥1.091,00 | ¥1.010,00 | 33,10K |
| 2026-06-16 | ¥1.079,00 | +6,41 % | ¥1.019,00 | ¥1.088,00 | ¥1.007,00 | 29,90K |
| 2026-06-15 | ¥1.014,00 | +4,00 % | ¥990,00 | ¥1.023,00 | ¥990,00 | 16,80K |
| 2026-06-12 | ¥975,00 | +1,99 % | ¥953,00 | ¥975,00 | ¥952,00 | 2,90K |
| 2026-06-11 | ¥956,00 | -0,10 % | ¥951,00 | ¥957,00 | ¥949,00 | 10,10K |
| 2026-06-10 | ¥957,00 | +1,16 % | ¥950,00 | ¥960,00 | ¥950,00 | 4,90K |
| 2026-06-09 | ¥946,00 | -0,53 % | ¥952,00 | ¥960,00 | ¥942,00 | 7,20K |
| 2026-06-08 | ¥951,00 | -0,94 % | ¥960,00 | ¥961,00 | ¥948,00 | 8,20K |
| 2026-06-05 | ¥960,00 | -0,21 % | ¥963,00 | ¥963,00 | ¥942,00 | 8,00K |
| 2026-06-04 | ¥962,00 | -1,33 % | ¥963,00 | ¥973,00 | ¥953,00 | 11,40K |
| 2026-06-03 | ¥975,00 | +2,09 % | ¥959,00 | ¥978,00 | ¥953,00 | 9,70K |
| 2026-06-02 | ¥955,00 | -1,95 % | ¥981,00 | ¥981,00 | ¥949,00 | 13,70K |
| 2026-06-01 | ¥974,00 | -0,20 % | ¥976,00 | ¥996,00 | ¥963,00 | 4,50K |
| 2026-05-29 | ¥976,00 | +2,52 % | ¥959,00 | ¥987,00 | ¥959,00 | 3,50K |
| 2026-05-28 | ¥952,00 | 0,00 % | ¥955,00 | ¥968,00 | ¥952,00 | 1,70K |
| 2026-05-27 | ¥952,00 | -2,26 % | ¥976,00 | ¥976,00 | ¥950,00 | 5,50K |
| 2026-05-26 | ¥974,00 | -0,41 % | ¥977,00 | ¥982,00 | ¥974,00 | 7,80K |
| 2026-05-25 | ¥978,00 | -1,31 % | ¥990,00 | ¥996,00 | ¥976,00 | 4,30K |
| 2026-05-22 | ¥991,00 | -0,90 % | ¥1.000,00 | ¥1.008,00 | ¥983,00 | 3,30K |