SKY Perfect JSAT Corporation 9412
TSE · Japan · Verbraucherdienstleistungen
¥1.977,00-25,00 (-1,25 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.986,00 | -0,80 % | ¥1.985,00 | ¥1.994,00 | ¥1.957,00 | 517,00K |
| 2026-10-01 | ¥2.002,00 | 0,00 % | ¥2.010,00 | ¥2.012,00 | ¥1.968,00 | 1,39M |
| 2026-09-30 | ¥2.002,00 | +0,60 % | ¥1.989,00 | ¥2.024,00 | ¥1.975,00 | 1,55M |
| 2026-09-29 | ¥1.990,00 | -1,87 % | ¥2.023,00 | ¥2.026,00 | ¥1.977,00 | 1,29M |
| 2026-09-28 | ¥2.028,00 | -2,36 % | ¥2.087,00 | ¥2.093,00 | ¥2.028,00 | 1,29M |
| 2026-09-25 | ¥2.077,00 | +0,48 % | ¥2.070,00 | ¥2.090,00 | ¥2.046,00 | 1,28M |
| 2026-09-24 | ¥2.067,00 | -1,29 % | ¥2.099,00 | ¥2.132,00 | ¥2.067,00 | 2,00M |
| 2026-09-18 | ¥2.094,00 | +1,65 % | ¥2.121,00 | ¥2.125,00 | ¥2.074,00 | 3,26M |
| 2026-09-17 | ¥2.060,00 | +3,41 % | ¥2.021,00 | ¥2.080,00 | ¥2.019,00 | 1,94M |
| 2026-09-16 | ¥1.992,00 | +1,89 % | ¥1.954,00 | ¥2.006,00 | ¥1.948,00 | 1,41M |
| 2026-09-15 | ¥1.955,00 | -0,36 % | ¥1.964,00 | ¥1.971,00 | ¥1.932,00 | 1,03M |
| 2026-09-14 | ¥1.962,00 | +2,40 % | ¥1.907,00 | ¥1.971,00 | ¥1.895,00 | 1,30M |
| 2026-09-11 | ¥1.916,00 | -1,79 % | ¥1.923,00 | ¥1.944,00 | ¥1.907,00 | 1,44M |
| 2026-09-10 | ¥1.951,00 | -3,32 % | ¥1.970,00 | ¥1.989,00 | ¥1.904,00 | 2,95M |
| 2026-09-09 | ¥2.018,00 | +0,40 % | ¥2.035,00 | ¥2.058,00 | ¥2.009,00 | 1,34M |
| 2026-09-08 | ¥2.010,00 | -2,80 % | ¥2.053,00 | ¥2.071,00 | ¥2.010,00 | 987,90K |
| 2026-09-07 | ¥2.068,00 | +1,72 % | ¥2.039,00 | ¥2.105,00 | ¥2.039,00 | 1,47M |
| 2026-09-04 | ¥2.033,00 | +2,01 % | ¥1.991,00 | ¥2.065,00 | ¥1.987,00 | 1,65M |
| 2026-09-03 | ¥1.993,00 | -0,35 % | ¥2.019,00 | ¥2.031,00 | ¥1.993,00 | 1,51M |
| 2026-09-02 | ¥2.000,00 | -2,91 % | ¥2.010,00 | ¥2.028,00 | ¥1.987,00 | 2,86M |
| 2026-09-01 | ¥2.060,00 | -1,67 % | ¥2.092,00 | ¥2.097,00 | ¥2.052,00 | 2,15M |
| 2026-08-31 | ¥2.095,00 | -4,47 % | ¥2.150,00 | ¥2.176,00 | ¥2.093,00 | 2,47M |
| 2026-08-28 | ¥2.193,00 | +2,00 % | ¥2.156,00 | ¥2.196,00 | ¥2.153,00 | 2,71M |
| 2026-08-27 | ¥2.150,00 | -0,51 % | ¥2.165,00 | ¥2.190,00 | ¥2.145,00 | 2,15M |
| 2026-08-26 | ¥2.161,00 | -2,17 % | ¥2.130,00 | ¥2.180,00 | ¥2.127,00 | 1,84M |
| 2026-08-25 | ¥2.209,00 | +0,78 % | ¥2.142,00 | ¥2.222,00 | ¥2.135,00 | 2,04M |
| 2026-08-24 | ¥2.192,00 | -1,48 % | ¥2.231,00 | ¥2.239,00 | ¥2.174,00 | 1,99M |
| 2026-08-21 | ¥2.225,00 | -0,09 % | ¥2.177,00 | ¥2.248,00 | ¥2.160,00 | 2,32M |
| 2026-08-20 | ¥2.227,00 | +0,32 % | ¥2.239,00 | ¥2.246,00 | ¥2.202,00 | 1,44M |
| 2026-08-19 | ¥2.220,00 | -4,76 % | ¥2.253,00 | ¥2.290,00 | ¥2.194,00 | 2,10M |
| 2026-08-18 | ¥2.331,00 | -1,44 % | ¥2.363,00 | ¥2.445,00 | ¥2.307,00 | 2,44M |
| 2026-08-17 | ¥2.365,00 | +0,60 % | ¥2.358,00 | ¥2.376,00 | ¥2.313,00 | 1,67M |
| 2026-08-14 | ¥2.351,00 | -1,05 % | ¥2.342,00 | ¥2.397,00 | ¥2.340,00 | 2,00M |
| 2026-08-13 | ¥2.376,00 | -0,59 % | ¥2.395,00 | ¥2.408,00 | ¥2.356,00 | 1,50M |
| 2026-08-12 | ¥2.390,00 | +3,78 % | ¥2.309,00 | ¥2.394,00 | ¥2.307,00 | 1,56M |
| 2026-08-10 | ¥2.303,00 | -1,37 % | ¥2.332,00 | ¥2.392,00 | ¥2.301,00 | 2,52M |
| 2026-08-07 | ¥2.335,00 | +4,15 % | ¥2.292,00 | ¥2.379,00 | ¥2.261,00 | 3,45M |
| 2026-08-06 | ¥2.242,00 | -10,32 % | ¥2.350,00 | ¥2.432,00 | ¥2.230,00 | 4,53M |
| 2026-08-05 | ¥2.500,00 | +12,92 % | ¥2.260,00 | ¥2.500,00 | ¥2.235,00 | 9,24M |
| 2026-08-04 | ¥2.214,00 | +2,69 % | ¥2.202,00 | ¥2.245,00 | ¥2.141,00 | 2,52M |
| 2026-08-03 | ¥2.156,00 | +2,57 % | ¥2.088,00 | ¥2.169,00 | ¥2.061,00 | 2,49M |
| 2026-07-31 | ¥2.102,00 | +2,64 % | ¥2.098,00 | ¥2.147,00 | ¥2.066,00 | 2,42M |
| 2026-07-30 | ¥2.048,00 | +0,39 % | ¥2.031,00 | ¥2.083,00 | ¥2.014,00 | 1,47M |
| 2026-07-29 | ¥2.040,00 | -6,12 % | ¥2.151,00 | ¥2.162,00 | ¥2.007,00 | 2,48M |
| 2026-07-28 | ¥2.173,00 | -1,94 % | ¥2.198,00 | ¥2.208,00 | ¥2.093,00 | 2,31M |
| 2026-07-27 | ¥2.216,00 | +0,14 % | ¥2.205,00 | ¥2.228,00 | ¥2.171,00 | 1,37M |
| 2026-07-24 | ¥2.213,00 | -2,08 % | ¥2.242,00 | ¥2.242,00 | ¥2.180,00 | 1,85M |
| 2026-07-23 | ¥2.260,00 | -1,70 % | ¥2.275,00 | ¥2.289,00 | ¥2.240,00 | 1,79M |
| 2026-07-22 | ¥2.299,00 | +0,61 % | ¥2.335,00 | ¥2.375,00 | ¥2.288,00 | 1,43M |
| 2026-07-21 | ¥2.285,00 | +0,35 % | ¥2.297,00 | ¥2.300,00 | ¥2.243,00 | 1,55M |
| 2026-07-17 | ¥2.277,00 | -2,86 % | ¥2.298,00 | ¥2.327,00 | ¥2.226,00 | 2,58M |
| 2026-07-16 | ¥2.344,00 | -3,74 % | ¥2.401,00 | ¥2.415,00 | ¥2.309,00 | 2,87M |
| 2026-07-15 | ¥2.435,00 | -1,85 % | ¥2.468,00 | ¥2.485,00 | ¥2.417,00 | 1,96M |
| 2026-07-14 | ¥2.481,00 | -0,24 % | ¥2.490,00 | ¥2.500,00 | ¥2.435,00 | 1,86M |
| 2026-07-13 | ¥2.487,00 | -1,70 % | ¥2.527,00 | ¥2.572,00 | ¥2.452,00 | 2,27M |
| 2026-07-10 | ¥2.530,00 | -1,79 % | ¥2.562,00 | ¥2.582,00 | ¥2.523,00 | 1,87M |
| 2026-07-09 | ¥2.576,00 | +0,78 % | ¥2.582,00 | ¥2.595,00 | ¥2.529,00 | 2,20M |
| 2026-07-08 | ¥2.556,00 | -3,91 % | ¥2.699,00 | ¥2.720,00 | ¥2.554,00 | 4,31M |
| 2026-07-07 | ¥2.660,00 | -0,15 % | ¥2.592,00 | ¥2.714,00 | ¥2.551,00 | 4,29M |
| 2026-07-06 | ¥2.664,00 | -3,69 % | ¥2.740,00 | ¥2.792,00 | ¥2.645,00 | 3,82M |
| 2026-07-03 | ¥2.766,00 | +5,98 % | ¥2.655,00 | ¥2.783,00 | ¥2.645,00 | 3,30M |
| 2026-07-02 | ¥2.610,00 | +2,27 % | ¥2.600,00 | ¥2.702,00 | ¥2.565,00 | 2,53M |
| 2026-07-01 | ¥2.552,00 | -4,67 % | ¥2.682,00 | ¥2.686,00 | ¥2.529,00 | 3,91M |
| 2026-06-30 | ¥2.677,00 | +3,24 % | ¥2.643,00 | ¥2.736,00 | ¥2.615,00 | 4,73M |
| 2026-06-29 | ¥2.593,00 | +4,35 % | ¥2.535,00 | ¥2.593,00 | ¥2.469,00 | 3,78M |
| 2026-06-26 | ¥2.485,00 | -4,13 % | ¥2.488,00 | ¥2.528,00 | ¥2.431,00 | 7,89M |
| 2026-06-25 | ¥2.592,00 | -7,23 % | ¥2.710,00 | ¥2.738,00 | ¥2.592,00 | 6,63M |
| 2026-06-24 | ¥2.794,00 | -2,41 % | ¥2.864,00 | ¥2.870,00 | ¥2.741,00 | 5,14M |
| 2026-06-23 | ¥2.863,00 | -11,50 % | ¥3.235,00 | ¥3.235,00 | ¥2.859,00 | 5,20M |
| 2026-06-22 | ¥3.235,00 | +1,09 % | ¥3.130,00 | ¥3.245,00 | ¥3.070,00 | 1,81M |
| 2026-06-19 | ¥3.200,00 | -2,29 % | ¥3.215,00 | ¥3.265,00 | ¥3.135,00 | 2,44M |
| 2026-06-18 | ¥3.275,00 | -2,38 % | ¥3.350,00 | ¥3.495,00 | ¥3.275,00 | 5,56M |
| 2026-06-17 | ¥3.355,00 | +2,60 % | ¥3.300,00 | ¥3.420,00 | ¥3.295,00 | 1,97M |
| 2026-06-16 | ¥3.270,00 | +1,55 % | ¥3.315,00 | ¥3.345,00 | ¥3.240,00 | 3,43M |
| 2026-06-15 | ¥3.220,00 | -7,60 % | ¥3.415,00 | ¥3.425,00 | ¥3.195,00 | 4,23M |
| 2026-06-12 | ¥3.485,00 | +7,56 % | ¥3.450,00 | ¥3.505,00 | ¥3.345,00 | 3,44M |
| 2026-06-11 | ¥3.240,00 | +2,37 % | ¥3.100,00 | ¥3.245,00 | ¥3.085,00 | 2,98M |
| 2026-06-10 | ¥3.165,00 | -3,65 % | ¥3.200,00 | ¥3.230,00 | ¥3.105,00 | 3,80M |
| 2026-06-09 | ¥3.285,00 | -6,01 % | ¥3.440,00 | ¥3.475,00 | ¥3.245,00 | 4,14M |
| 2026-06-08 | ¥3.495,00 | -4,12 % | ¥3.350,00 | ¥3.585,00 | ¥3.350,00 | 2,67M |
| 2026-06-05 | ¥3.645,00 | +6,73 % | ¥3.555,00 | ¥3.670,00 | ¥3.525,00 | 3,14M |
| 2026-06-04 | ¥3.415,00 | -8,20 % | ¥3.350,00 | ¥3.470,00 | ¥3.290,00 | 5,76M |
| 2026-06-03 | ¥3.720,00 | -0,93 % | ¥3.710,00 | ¥3.785,00 | ¥3.570,00 | 3,33M |
| 2026-06-02 | ¥3.755,00 | -4,94 % | ¥3.890,00 | ¥3.910,00 | ¥3.595,00 | 6,14M |
| 2026-06-01 | ¥3.950,00 | -11,63 % | ¥4.330,00 | ¥4.365,00 | ¥3.945,00 | 4,51M |
| 2026-05-29 | ¥4.470,00 | -1,43 % | ¥4.600,00 | ¥4.600,00 | ¥4.435,00 | 4,56M |
| 2026-05-28 | ¥4.535,00 | +1,80 % | ¥4.285,00 | ¥4.540,00 | ¥4.265,00 | 3,14M |
| 2026-05-27 | ¥4.455,00 | -2,52 % | ¥4.625,00 | ¥4.720,00 | ¥4.425,00 | 4,04M |
| 2026-05-26 | ¥4.570,00 | +2,58 % | ¥4.410,00 | ¥4.580,00 | ¥4.325,00 | 2,94M |
| 2026-05-25 | ¥4.455,00 | +4,58 % | ¥4.400,00 | ¥4.530,00 | ¥4.365,00 | 2,69M |