Shochiku Co., Ltd. 9601
TSE · Japan · Verbraucherdienstleistungen
¥10.730,00-10,00 (-0,09 %)
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 | ¥10.750,00 | +0,09 % | ¥10.740,00 | ¥10.770,00 | ¥10.640,00 | 18,90K |
| 2026-10-01 | ¥10.740,00 | -0,28 % | ¥10.650,00 | ¥10.800,00 | ¥10.640,00 | 41,70K |
| 2026-09-30 | ¥10.770,00 | 0,00 % | ¥10.740,00 | ¥10.810,00 | ¥10.640,00 | 38,80K |
| 2026-09-29 | ¥10.770,00 | -0,65 % | ¥10.790,00 | ¥10.850,00 | ¥10.720,00 | 43,40K |
| 2026-09-28 | ¥10.840,00 | -0,37 % | ¥10.840,00 | ¥10.890,00 | ¥10.790,00 | 29,20K |
| 2026-09-25 | ¥10.880,00 | +0,28 % | ¥10.850,00 | ¥10.920,00 | ¥10.840,00 | 25,00K |
| 2026-09-24 | ¥10.850,00 | -0,46 % | ¥10.940,00 | ¥10.970,00 | ¥10.850,00 | 37,80K |
| 2026-09-18 | ¥10.900,00 | -1,00 % | ¥10.940,00 | ¥10.960,00 | ¥10.770,00 | 77,30K |
| 2026-09-17 | ¥11.010,00 | +0,36 % | ¥10.910,00 | ¥11.080,00 | ¥10.910,00 | 24,70K |
| 2026-09-16 | ¥10.970,00 | +0,64 % | ¥10.940,00 | ¥11.040,00 | ¥10.900,00 | 31,70K |
| 2026-09-15 | ¥10.900,00 | -1,09 % | ¥11.140,00 | ¥11.190,00 | ¥10.850,00 | 38,60K |
| 2026-09-14 | ¥11.020,00 | +0,64 % | ¥11.030,00 | ¥11.160,00 | ¥11.010,00 | 66,10K |
| 2026-09-11 | ¥10.950,00 | +0,46 % | ¥10.940,00 | ¥11.010,00 | ¥10.900,00 | 45,20K |
| 2026-09-10 | ¥10.900,00 | +0,09 % | ¥10.980,00 | ¥11.050,00 | ¥10.880,00 | 55,40K |
| 2026-09-09 | ¥10.890,00 | -1,00 % | ¥10.940,00 | ¥11.000,00 | ¥10.840,00 | 25,20K |
| 2026-09-08 | ¥11.000,00 | +1,85 % | ¥10.800,00 | ¥11.020,00 | ¥10.740,00 | 35,20K |
| 2026-09-07 | ¥10.800,00 | -0,46 % | ¥10.810,00 | ¥10.860,00 | ¥10.710,00 | 39,40K |
| 2026-09-04 | ¥10.850,00 | +1,78 % | ¥10.620,00 | ¥10.970,00 | ¥10.620,00 | 65,20K |
| 2026-09-03 | ¥10.660,00 | +0,95 % | ¥10.530,00 | ¥10.730,00 | ¥10.530,00 | 48,60K |
| 2026-09-02 | ¥10.560,00 | -0,56 % | ¥10.520,00 | ¥10.680,00 | ¥10.430,00 | 55,40K |
| 2026-09-01 | ¥10.620,00 | +0,57 % | ¥10.560,00 | ¥10.770,00 | ¥10.530,00 | 57,50K |
| 2026-08-31 | ¥10.560,00 | -0,94 % | ¥10.630,00 | ¥10.820,00 | ¥10.540,00 | 76,60K |
| 2026-08-28 | ¥10.660,00 | -3,96 % | ¥10.950,00 | ¥10.950,00 | ¥10.600,00 | 160,00K |
| 2026-08-27 | ¥11.100,00 | +0,36 % | ¥11.300,00 | ¥11.300,00 | ¥11.030,00 | 156,30K |
| 2026-08-26 | ¥11.060,00 | +0,09 % | ¥11.020,00 | ¥11.230,00 | ¥11.000,00 | 122,10K |
| 2026-08-25 | ¥11.050,00 | +0,27 % | ¥11.190,00 | ¥11.250,00 | ¥11.050,00 | 67,70K |
| 2026-08-24 | ¥11.020,00 | 0,00 % | ¥11.020,00 | ¥11.140,00 | ¥10.950,00 | 45,60K |
| 2026-08-21 | ¥11.020,00 | -0,09 % | ¥11.080,00 | ¥11.180,00 | ¥11.010,00 | 32,80K |
| 2026-08-20 | ¥11.030,00 | +1,29 % | ¥10.940,00 | ¥11.090,00 | ¥10.890,00 | 45,40K |
| 2026-08-19 | ¥10.890,00 | +1,59 % | ¥10.860,00 | ¥10.920,00 | ¥10.750,00 | 39,60K |
| 2026-08-18 | ¥10.720,00 | -0,19 % | ¥10.710,00 | ¥10.810,00 | ¥10.670,00 | 40,10K |
| 2026-08-17 | ¥10.740,00 | -0,83 % | ¥10.890,00 | ¥10.890,00 | ¥10.740,00 | 41,50K |
| 2026-08-14 | ¥10.830,00 | +0,28 % | ¥10.770,00 | ¥10.920,00 | ¥10.720,00 | 30,20K |
| 2026-08-13 | ¥10.800,00 | -0,83 % | ¥10.870,00 | ¥10.910,00 | ¥10.730,00 | 42,50K |
| 2026-08-12 | ¥10.890,00 | +2,25 % | ¥10.650,00 | ¥10.980,00 | ¥10.640,00 | 67,10K |
| 2026-08-10 | ¥10.650,00 | -2,20 % | ¥11.040,00 | ¥11.040,00 | ¥10.650,00 | 123,80K |
| 2026-08-07 | ¥10.890,00 | -0,18 % | ¥11.020,00 | ¥11.050,00 | ¥10.840,00 | 79,70K |
| 2026-08-06 | ¥10.910,00 | +0,74 % | ¥10.990,00 | ¥11.020,00 | ¥10.770,00 | 75,40K |
| 2026-08-05 | ¥10.830,00 | -0,91 % | ¥10.900,00 | ¥11.010,00 | ¥10.770,00 | 46,90K |
| 2026-08-04 | ¥10.930,00 | -3,36 % | ¥11.320,00 | ¥11.400,00 | ¥10.840,00 | 59,20K |
| 2026-08-03 | ¥11.310,00 | -1,91 % | ¥11.530,00 | ¥11.690,00 | ¥11.180,00 | 77,10K |
| 2026-07-31 | ¥11.530,00 | -3,03 % | ¥11.780,00 | ¥11.870,00 | ¥11.530,00 | 55,00K |
| 2026-07-30 | ¥11.890,00 | -0,67 % | ¥12.000,00 | ¥12.010,00 | ¥11.790,00 | 63,80K |
| 2026-07-29 | ¥11.970,00 | +4,00 % | ¥11.620,00 | ¥11.980,00 | ¥11.480,00 | 80,10K |
| 2026-07-28 | ¥11.510,00 | +0,79 % | ¥11.500,00 | ¥11.640,00 | ¥11.350,00 | 48,00K |
| 2026-07-27 | ¥11.420,00 | +2,79 % | ¥11.230,00 | ¥11.460,00 | ¥11.170,00 | 51,10K |
| 2026-07-24 | ¥11.110,00 | +2,87 % | ¥10.830,00 | ¥11.170,00 | ¥10.800,00 | 40,70K |
| 2026-07-23 | ¥10.800,00 | -3,23 % | ¥11.000,00 | ¥11.010,00 | ¥10.720,00 | 57,10K |
| 2026-07-22 | ¥11.160,00 | -2,02 % | ¥11.320,00 | ¥11.330,00 | ¥11.040,00 | 59,90K |
| 2026-07-21 | ¥11.390,00 | +1,52 % | ¥11.370,00 | ¥11.630,00 | ¥11.360,00 | 53,40K |
| 2026-07-17 | ¥11.220,00 | -0,80 % | ¥11.490,00 | ¥11.520,00 | ¥11.210,00 | 49,50K |
| 2026-07-16 | ¥11.310,00 | -0,53 % | ¥11.470,00 | ¥11.540,00 | ¥11.270,00 | 46,40K |
| 2026-07-15 | ¥11.370,00 | +1,16 % | ¥11.540,00 | ¥11.600,00 | ¥11.180,00 | 59,70K |
| 2026-07-14 | ¥11.240,00 | +3,88 % | ¥10.900,00 | ¥11.680,00 | ¥10.890,00 | 135,00K |
| 2026-07-13 | ¥10.820,00 | +0,74 % | ¥10.680,00 | ¥10.890,00 | ¥10.660,00 | 49,50K |
| 2026-07-10 | ¥10.740,00 | +0,47 % | ¥10.630,00 | ¥10.780,00 | ¥10.610,00 | 40,90K |
| 2026-07-09 | ¥10.690,00 | +0,47 % | ¥10.580,00 | ¥10.770,00 | ¥10.520,00 | 43,50K |
| 2026-07-08 | ¥10.640,00 | -0,09 % | ¥10.730,00 | ¥10.730,00 | ¥10.550,00 | 37,80K |
| 2026-07-07 | ¥10.650,00 | -0,65 % | ¥10.700,00 | ¥10.750,00 | ¥10.610,00 | 46,70K |
| 2026-07-06 | ¥10.720,00 | +2,78 % | ¥10.510,00 | ¥10.720,00 | ¥10.440,00 | 45,70K |
| 2026-07-03 | ¥10.430,00 | -1,14 % | ¥10.650,00 | ¥10.740,00 | ¥10.430,00 | 44,60K |
| 2026-07-02 | ¥10.550,00 | +2,33 % | ¥10.340,00 | ¥10.640,00 | ¥10.340,00 | 47,30K |
| 2026-07-01 | ¥10.310,00 | -2,00 % | ¥10.520,00 | ¥10.520,00 | ¥10.250,00 | 34,00K |
| 2026-06-30 | ¥10.520,00 | -0,47 % | ¥10.640,00 | ¥10.660,00 | ¥10.480,00 | 39,20K |
| 2026-06-29 | ¥10.570,00 | +4,65 % | ¥10.200,00 | ¥10.610,00 | ¥10.200,00 | 92,30K |
| 2026-06-26 | ¥10.100,00 | -1,17 % | ¥10.260,00 | ¥10.260,00 | ¥10.050,00 | 33,00K |
| 2026-06-25 | ¥10.220,00 | -0,20 % | ¥10.180,00 | ¥10.270,00 | ¥10.140,00 | 29,00K |
| 2026-06-24 | ¥10.240,00 | +0,49 % | ¥10.170,00 | ¥10.280,00 | ¥10.110,00 | 28,00K |
| 2026-06-23 | ¥10.190,00 | +0,69 % | ¥10.070,00 | ¥10.190,00 | ¥10.030,00 | 26,50K |
| 2026-06-22 | ¥10.120,00 | +1,20 % | ¥10.000,00 | ¥10.180,00 | ¥9.970,00 | 36,80K |
| 2026-06-19 | ¥10.000,00 | -0,99 % | ¥10.100,00 | ¥10.110,00 | ¥9.960,00 | 56,50K |
| 2026-06-18 | ¥10.100,00 | -1,37 % | ¥10.250,00 | ¥10.250,00 | ¥10.070,00 | 34,00K |
| 2026-06-17 | ¥10.240,00 | -0,39 % | ¥10.310,00 | ¥10.400,00 | ¥10.220,00 | 20,40K |
| 2026-06-16 | ¥10.280,00 | +0,10 % | ¥10.270,00 | ¥10.340,00 | ¥10.180,00 | 25,50K |
| 2026-06-15 | ¥10.270,00 | -1,44 % | ¥10.390,00 | ¥10.490,00 | ¥10.230,00 | 25,30K |
| 2026-06-12 | ¥10.420,00 | -1,33 % | ¥10.440,00 | ¥10.500,00 | ¥10.380,00 | 35,20K |
| 2026-06-11 | ¥10.560,00 | +0,09 % | ¥10.600,00 | ¥10.680,00 | ¥10.490,00 | 20,20K |
| 2026-06-10 | ¥10.550,00 | +2,33 % | ¥10.440,00 | ¥10.570,00 | ¥10.360,00 | 35,60K |
| 2026-06-09 | ¥10.310,00 | -0,58 % | ¥10.390,00 | ¥10.450,00 | ¥10.300,00 | 29,80K |
| 2026-06-08 | ¥10.370,00 | +1,37 % | ¥10.230,00 | ¥10.500,00 | ¥10.230,00 | 49,90K |
| 2026-06-05 | ¥10.230,00 | +1,89 % | ¥10.040,00 | ¥10.350,00 | ¥10.040,00 | 44,90K |
| 2026-06-04 | ¥10.040,00 | +0,20 % | ¥10.000,00 | ¥10.050,00 | ¥9.860,00 | 44,90K |
| 2026-06-03 | ¥10.020,00 | -1,38 % | ¥10.120,00 | ¥10.140,00 | ¥9.880,00 | 63,20K |
| 2026-06-02 | ¥10.160,00 | -0,59 % | ¥10.220,00 | ¥10.290,00 | ¥10.110,00 | 25,60K |
| 2026-06-01 | ¥10.220,00 | -0,20 % | ¥10.310,00 | ¥10.310,00 | ¥10.090,00 | 39,40K |
| 2026-05-29 | ¥10.240,00 | +0,49 % | ¥10.160,00 | ¥10.340,00 | ¥10.160,00 | 48,70K |
| 2026-05-28 | ¥10.190,00 | +0,20 % | ¥10.110,00 | ¥10.300,00 | ¥10.060,00 | 38,30K |
| 2026-05-27 | ¥10.170,00 | -0,88 % | ¥10.210,00 | ¥10.260,00 | ¥10.030,00 | 51,00K |
| 2026-05-26 | ¥10.260,00 | +0,29 % | ¥10.230,00 | ¥10.370,00 | ¥10.200,00 | 32,30K |
| 2026-05-25 | ¥10.230,00 | -1,45 % | ¥10.400,00 | ¥10.400,00 | ¥10.170,00 | 35,40K |