SHOEI CORPORATION 9385
TSE · Japan · Prozessindustrie
¥745,000,00 (0,00 %)
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 | ¥745,00 | +0,95 % | ¥742,00 | ¥748,00 | ¥742,00 | 4,00K |
| 2026-09-30 | ¥738,00 | -0,54 % | ¥745,00 | ¥748,00 | ¥738,00 | 7,50K |
| 2026-09-29 | ¥742,00 | -0,40 % | ¥747,00 | ¥750,00 | ¥742,00 | 4,10K |
| 2026-09-28 | ¥745,00 | -0,67 % | ¥750,00 | ¥750,00 | ¥745,00 | 7,90K |
| 2026-09-25 | ¥750,00 | 0,00 % | ¥750,00 | ¥755,00 | ¥748,00 | 6,90K |
| 2026-09-24 | ¥750,00 | 0,00 % | ¥748,00 | ¥757,00 | ¥748,00 | 10,60K |
| 2026-09-18 | ¥750,00 | 0,00 % | ¥752,00 | ¥757,00 | ¥748,00 | 10,20K |
| 2026-09-17 | ¥750,00 | 0,00 % | ¥748,00 | ¥752,00 | ¥748,00 | 2,60K |
| 2026-09-16 | ¥750,00 | -0,40 % | ¥753,00 | ¥753,00 | ¥749,00 | 5,10K |
| 2026-09-15 | ¥753,00 | 0,00 % | ¥754,00 | ¥756,00 | ¥748,00 | 2,60K |
| 2026-09-14 | ¥753,00 | +0,67 % | ¥748,00 | ¥757,00 | ¥748,00 | 900 |
| 2026-09-11 | ¥748,00 | 0,00 % | ¥748,00 | ¥751,00 | ¥748,00 | 10,60K |
| 2026-09-10 | ¥748,00 | -0,40 % | ¥755,00 | ¥755,00 | ¥748,00 | 15,60K |
| 2026-09-09 | ¥751,00 | +0,13 % | ¥756,00 | ¥756,00 | ¥751,00 | 8,10K |
| 2026-09-08 | ¥750,00 | 0,00 % | ¥749,00 | ¥758,00 | ¥749,00 | 5,10K |
| 2026-09-07 | ¥750,00 | +0,27 % | ¥748,00 | ¥754,00 | ¥748,00 | 8,00K |
| 2026-09-04 | ¥748,00 | -0,40 % | ¥750,00 | ¥753,00 | ¥748,00 | 10,80K |
| 2026-09-03 | ¥751,00 | +0,13 % | ¥750,00 | ¥762,00 | ¥750,00 | 3,40K |
| 2026-09-02 | ¥750,00 | -1,32 % | ¥760,00 | ¥760,00 | ¥750,00 | 6,10K |
| 2026-09-01 | ¥760,00 | 0,00 % | ¥757,00 | ¥760,00 | ¥757,00 | 1,20K |
| 2026-08-31 | ¥760,00 | -0,52 % | ¥766,00 | ¥766,00 | ¥755,00 | 5,70K |
| 2026-08-28 | ¥764,00 | +0,53 % | ¥760,00 | ¥764,00 | ¥756,00 | 8,60K |
| 2026-08-27 | ¥760,00 | +0,26 % | ¥759,00 | ¥762,00 | ¥759,00 | 4,30K |
| 2026-08-26 | ¥758,00 | +0,13 % | ¥764,00 | ¥764,00 | ¥757,00 | 4,70K |
| 2026-08-25 | ¥757,00 | 0,00 % | ¥759,00 | ¥761,00 | ¥752,00 | 3,70K |
| 2026-08-24 | ¥757,00 | +0,66 % | ¥758,00 | ¥759,00 | ¥752,00 | 6,40K |
| 2026-08-21 | ¥752,00 | -0,53 % | ¥750,00 | ¥755,00 | ¥747,00 | 8,80K |
| 2026-08-20 | ¥756,00 | +1,61 % | ¥752,00 | ¥756,00 | ¥745,00 | 17,70K |
| 2026-08-19 | ¥744,00 | -1,59 % | ¥756,00 | ¥756,00 | ¥740,00 | 13,70K |
| 2026-08-18 | ¥756,00 | +0,13 % | ¥758,00 | ¥759,00 | ¥755,00 | 9,00K |
| 2026-08-17 | ¥755,00 | +1,07 % | ¥746,00 | ¥757,00 | ¥746,00 | 7,60K |
| 2026-08-14 | ¥747,00 | -0,13 % | ¥747,00 | ¥758,00 | ¥746,00 | 15,60K |
| 2026-08-13 | ¥748,00 | -0,13 % | ¥749,00 | ¥758,00 | ¥745,00 | 12,80K |
| 2026-08-12 | ¥749,00 | -3,60 % | ¥732,00 | ¥759,00 | ¥725,00 | 69,50K |
| 2026-08-10 | ¥777,00 | +1,97 % | ¥775,00 | ¥777,00 | ¥766,00 | 15,00K |
| 2026-08-07 | ¥762,00 | -0,91 % | ¥761,00 | ¥765,00 | ¥760,00 | 2,40K |
| 2026-08-06 | ¥769,00 | +2,67 % | ¥750,00 | ¥769,00 | ¥750,00 | 9,10K |
| 2026-08-05 | ¥749,00 | -0,79 % | ¥755,00 | ¥774,00 | ¥742,00 | 16,20K |
| 2026-08-04 | ¥755,00 | +0,80 % | ¥754,00 | ¥770,00 | ¥743,00 | 13,70K |
| 2026-08-03 | ¥749,00 | -2,98 % | ¥777,00 | ¥780,00 | ¥744,00 | 10,00K |
| 2026-07-31 | ¥772,00 | +3,07 % | ¥779,00 | ¥779,00 | ¥752,00 | 10,00K |
| 2026-07-30 | ¥749,00 | -2,47 % | ¥767,00 | ¥767,00 | ¥741,00 | 35,30K |
| 2026-07-29 | ¥768,00 | 0,00 % | ¥774,00 | ¥790,00 | ¥768,00 | 4,40K |
| 2026-07-28 | ¥768,00 | -3,27 % | ¥784,00 | ¥790,00 | ¥766,00 | 11,60K |
| 2026-07-27 | ¥794,00 | +2,06 % | ¥778,00 | ¥794,00 | ¥778,00 | 22,60K |
| 2026-07-24 | ¥778,00 | +1,43 % | ¥767,00 | ¥779,00 | ¥766,00 | 9,80K |
| 2026-07-23 | ¥767,00 | -0,39 % | ¥768,00 | ¥780,00 | ¥767,00 | 10,50K |
| 2026-07-22 | ¥770,00 | -0,90 % | ¥775,00 | ¥780,00 | ¥770,00 | 10,00K |
| 2026-07-21 | ¥777,00 | -0,77 % | ¥784,00 | ¥785,00 | ¥777,00 | 5,50K |
| 2026-07-17 | ¥783,00 | -2,13 % | ¥798,00 | ¥800,00 | ¥783,00 | 14,00K |
| 2026-07-16 | ¥800,00 | +0,13 % | ¥800,00 | ¥801,00 | ¥792,00 | 8,50K |
| 2026-07-15 | ¥799,00 | +2,44 % | ¥781,00 | ¥804,00 | ¥781,00 | 23,30K |
| 2026-07-14 | ¥780,00 | +0,78 % | ¥774,00 | ¥783,00 | ¥772,00 | 16,30K |
| 2026-07-13 | ¥774,00 | +3,20 % | ¥756,00 | ¥777,00 | ¥756,00 | 18,60K |
| 2026-07-10 | ¥750,00 | -0,79 % | ¥762,00 | ¥765,00 | ¥750,00 | 9,50K |
| 2026-07-09 | ¥756,00 | 0,00 % | ¥755,00 | ¥763,00 | ¥748,00 | 7,50K |
| 2026-07-08 | ¥756,00 | +1,34 % | ¥760,00 | ¥760,00 | ¥747,00 | 9,90K |
| 2026-07-07 | ¥746,00 | -1,58 % | ¥755,00 | ¥758,00 | ¥745,00 | 11,10K |
| 2026-07-06 | ¥758,00 | +1,74 % | ¥760,00 | ¥760,00 | ¥746,00 | 11,40K |
| 2026-07-03 | ¥745,00 | +3,19 % | ¥725,00 | ¥745,00 | ¥720,00 | 24,50K |
| 2026-07-02 | ¥722,00 | +0,98 % | ¥720,00 | ¥723,00 | ¥719,00 | 6,70K |
| 2026-07-01 | ¥715,00 | +1,13 % | ¥714,00 | ¥715,00 | ¥710,00 | 7,90K |
| 2026-06-30 | ¥707,00 | -0,56 % | ¥707,00 | ¥709,00 | ¥706,00 | 1,40K |
| 2026-06-29 | ¥711,00 | +1,28 % | ¥710,00 | ¥712,00 | ¥702,00 | 6,00K |
| 2026-06-26 | ¥702,00 | +0,29 % | ¥702,00 | ¥706,00 | ¥700,00 | 4,50K |
| 2026-06-25 | ¥700,00 | +0,57 % | ¥697,00 | ¥704,00 | ¥697,00 | 5,10K |
| 2026-06-24 | ¥696,00 | -1,00 % | ¥702,00 | ¥705,00 | ¥696,00 | 11,00K |
| 2026-06-23 | ¥703,00 | -0,71 % | ¥708,00 | ¥708,00 | ¥703,00 | 2,80K |
| 2026-06-22 | ¥708,00 | +1,43 % | ¥698,00 | ¥722,00 | ¥698,00 | 5,50K |
| 2026-06-19 | ¥698,00 | -1,97 % | ¥712,00 | ¥715,00 | ¥698,00 | 10,20K |
| 2026-06-18 | ¥712,00 | +1,28 % | ¥704,00 | ¥725,00 | ¥704,00 | 19,80K |
| 2026-06-17 | ¥703,00 | -0,14 % | ¥706,00 | ¥711,00 | ¥698,00 | 9,10K |
| 2026-06-16 | ¥704,00 | +1,59 % | ¥700,00 | ¥704,00 | ¥698,00 | 5,00K |
| 2026-06-15 | ¥693,00 | +0,87 % | ¥697,00 | ¥709,00 | ¥692,00 | 18,10K |
| 2026-06-12 | ¥687,00 | +0,73 % | ¥692,00 | ¥698,00 | ¥687,00 | 10,40K |
| 2026-06-11 | ¥682,00 | -1,30 % | ¥694,00 | ¥698,00 | ¥682,00 | 4,50K |
| 2026-06-10 | ¥691,00 | +0,73 % | ¥685,00 | ¥695,00 | ¥676,00 | 10,80K |
| 2026-06-09 | ¥686,00 | +0,73 % | ¥680,00 | ¥689,00 | ¥680,00 | 5,00K |
| 2026-06-08 | ¥681,00 | -1,30 % | ¥693,00 | ¥693,00 | ¥681,00 | 7,60K |
| 2026-06-05 | ¥690,00 | +2,37 % | ¥673,00 | ¥692,00 | ¥673,00 | 17,60K |
| 2026-06-04 | ¥674,00 | -0,59 % | ¥679,00 | ¥680,00 | ¥673,00 | 7,20K |
| 2026-06-03 | ¥678,00 | -0,29 % | ¥675,00 | ¥681,00 | ¥674,00 | 4,60K |
| 2026-06-02 | ¥680,00 | -0,15 % | ¥690,00 | ¥690,00 | ¥675,00 | 21,10K |
| 2026-06-01 | ¥681,00 | -1,45 % | ¥694,00 | ¥694,00 | ¥681,00 | 13,40K |
| 2026-05-29 | ¥691,00 | -1,14 % | ¥700,00 | ¥703,00 | ¥691,00 | 13,30K |
| 2026-05-28 | ¥699,00 | +0,29 % | ¥700,00 | ¥704,00 | ¥699,00 | 2,60K |
| 2026-05-27 | ¥697,00 | 0,00 % | ¥705,00 | ¥705,00 | ¥697,00 | 7,00K |
| 2026-05-26 | ¥697,00 | +1,16 % | ¥691,00 | ¥703,00 | ¥686,00 | 11,50K |
| 2026-05-25 | ¥689,00 | -2,27 % | ¥712,00 | ¥712,00 | ¥689,00 | 13,00K |
| 2026-05-22 | ¥705,00 | +1,15 % | ¥707,00 | ¥713,00 | ¥701,00 | 6,20K |