San Holdings,Inc. 9628
TSE · Japan · Verbraucherdienstleistungen
¥1.299,00-23,00 (-1,74 %)
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 | ¥1.299,00 | -1,74 % | ¥1.312,00 | ¥1.318,00 | ¥1.296,00 | 44,60K |
| 2026-10-01 | ¥1.322,00 | -0,53 % | ¥1.320,00 | ¥1.327,00 | ¥1.310,00 | 45,70K |
| 2026-09-30 | ¥1.329,00 | +0,30 % | ¥1.325,00 | ¥1.335,00 | ¥1.313,00 | 57,30K |
| 2026-09-29 | ¥1.325,00 | -3,00 % | ¥1.351,00 | ¥1.351,00 | ¥1.324,00 | 61,60K |
| 2026-09-28 | ¥1.366,00 | +0,07 % | ¥1.378,00 | ¥1.387,00 | ¥1.363,00 | 88,40K |
| 2026-09-25 | ¥1.365,00 | +0,96 % | ¥1.365,00 | ¥1.371,00 | ¥1.354,00 | 86,80K |
| 2026-09-24 | ¥1.352,00 | -0,07 % | ¥1.362,00 | ¥1.372,00 | ¥1.347,00 | 77,90K |
| 2026-09-18 | ¥1.353,00 | +1,12 % | ¥1.347,00 | ¥1.355,00 | ¥1.340,00 | 72,90K |
| 2026-09-17 | ¥1.338,00 | +0,83 % | ¥1.330,00 | ¥1.346,00 | ¥1.324,00 | 64,00K |
| 2026-09-16 | ¥1.327,00 | +0,23 % | ¥1.324,00 | ¥1.337,00 | ¥1.323,00 | 57,90K |
| 2026-09-15 | ¥1.324,00 | -0,08 % | ¥1.325,00 | ¥1.335,00 | ¥1.319,00 | 62,20K |
| 2026-09-14 | ¥1.325,00 | +3,52 % | ¥1.287,00 | ¥1.335,00 | ¥1.287,00 | 85,90K |
| 2026-09-11 | ¥1.280,00 | +0,16 % | ¥1.256,00 | ¥1.280,00 | ¥1.255,00 | 87,40K |
| 2026-09-10 | ¥1.278,00 | -0,39 % | ¥1.280,00 | ¥1.283,00 | ¥1.270,00 | 41,20K |
| 2026-09-09 | ¥1.283,00 | -1,23 % | ¥1.300,00 | ¥1.300,00 | ¥1.283,00 | 51,90K |
| 2026-09-08 | ¥1.299,00 | -1,37 % | ¥1.309,00 | ¥1.314,00 | ¥1.296,00 | 45,00K |
| 2026-09-07 | ¥1.317,00 | -0,98 % | ¥1.324,00 | ¥1.325,00 | ¥1.309,00 | 61,80K |
| 2026-09-04 | ¥1.330,00 | 0,00 % | ¥1.328,00 | ¥1.334,00 | ¥1.324,00 | 52,50K |
| 2026-09-03 | ¥1.330,00 | +0,61 % | ¥1.331,00 | ¥1.334,00 | ¥1.323,00 | 43,40K |
| 2026-09-02 | ¥1.322,00 | -1,34 % | ¥1.339,00 | ¥1.339,00 | ¥1.320,00 | 54,80K |
| 2026-09-01 | ¥1.340,00 | -1,18 % | ¥1.350,00 | ¥1.354,00 | ¥1.328,00 | 78,30K |
| 2026-08-31 | ¥1.356,00 | -0,73 % | ¥1.367,00 | ¥1.367,00 | ¥1.348,00 | 153,90K |
| 2026-08-28 | ¥1.366,00 | -0,80 % | ¥1.356,00 | ¥1.371,00 | ¥1.356,00 | 74,80K |
| 2026-08-27 | ¥1.377,00 | +0,15 % | ¥1.385,00 | ¥1.386,00 | ¥1.367,00 | 243,90K |
| 2026-08-26 | ¥1.375,00 | -0,94 % | ¥1.389,00 | ¥1.407,00 | ¥1.375,00 | 85,70K |
| 2026-08-25 | ¥1.388,00 | 0,00 % | ¥1.388,00 | ¥1.395,00 | ¥1.381,00 | 57,90K |
| 2026-08-24 | ¥1.388,00 | +0,43 % | ¥1.380,00 | ¥1.392,00 | ¥1.369,00 | 65,20K |
| 2026-08-21 | ¥1.382,00 | -0,58 % | ¥1.380,00 | ¥1.386,00 | ¥1.377,00 | 61,30K |
| 2026-08-20 | ¥1.390,00 | +1,09 % | ¥1.388,00 | ¥1.391,00 | ¥1.369,00 | 61,70K |
| 2026-08-19 | ¥1.375,00 | 0,00 % | ¥1.376,00 | ¥1.382,00 | ¥1.363,00 | 73,30K |
| 2026-08-18 | ¥1.375,00 | +0,15 % | ¥1.375,00 | ¥1.380,00 | ¥1.362,00 | 46,80K |
| 2026-08-17 | ¥1.373,00 | -3,85 % | ¥1.368,00 | ¥1.396,00 | ¥1.351,00 | 98,70K |
| 2026-08-14 | ¥1.428,00 | +0,63 % | ¥1.407,00 | ¥1.428,00 | ¥1.400,00 | 56,50K |
| 2026-08-13 | ¥1.419,00 | +0,78 % | ¥1.408,00 | ¥1.419,00 | ¥1.397,00 | 37,40K |
| 2026-08-12 | ¥1.408,00 | 0,00 % | ¥1.408,00 | ¥1.413,00 | ¥1.392,00 | 47,30K |
| 2026-08-10 | ¥1.408,00 | +1,29 % | ¥1.410,00 | ¥1.417,00 | ¥1.395,00 | 22,80K |
| 2026-08-07 | ¥1.390,00 | +1,02 % | ¥1.385,00 | ¥1.400,00 | ¥1.380,00 | 20,00K |
| 2026-08-06 | ¥1.376,00 | +0,73 % | ¥1.360,00 | ¥1.381,00 | ¥1.355,00 | 38,10K |
| 2026-08-05 | ¥1.366,00 | +0,15 % | ¥1.367,00 | ¥1.375,00 | ¥1.360,00 | 42,50K |
| 2026-08-04 | ¥1.364,00 | -3,06 % | ¥1.389,00 | ¥1.400,00 | ¥1.364,00 | 63,30K |
| 2026-08-03 | ¥1.407,00 | -2,97 % | ¥1.440,00 | ¥1.440,00 | ¥1.400,00 | 30,30K |
| 2026-07-31 | ¥1.450,00 | -3,33 % | ¥1.500,00 | ¥1.500,00 | ¥1.450,00 | 34,80K |
| 2026-07-30 | ¥1.500,00 | -1,38 % | ¥1.510,00 | ¥1.523,00 | ¥1.488,00 | 51,20K |
| 2026-07-29 | ¥1.521,00 | +3,12 % | ¥1.496,00 | ¥1.524,00 | ¥1.474,00 | 60,80K |
| 2026-07-28 | ¥1.475,00 | -0,47 % | ¥1.478,00 | ¥1.492,00 | ¥1.462,00 | 35,20K |
| 2026-07-27 | ¥1.482,00 | +3,71 % | ¥1.447,00 | ¥1.486,00 | ¥1.447,00 | 36,50K |
| 2026-07-24 | ¥1.429,00 | -0,07 % | ¥1.425,00 | ¥1.434,00 | ¥1.405,00 | 32,70K |
| 2026-07-23 | ¥1.430,00 | 0,00 % | ¥1.424,00 | ¥1.432,00 | ¥1.420,00 | 17,60K |
| 2026-07-22 | ¥1.430,00 | -0,28 % | ¥1.439,00 | ¥1.440,00 | ¥1.420,00 | 48,20K |
| 2026-07-21 | ¥1.434,00 | +0,63 % | ¥1.444,00 | ¥1.455,00 | ¥1.431,00 | 44,70K |
| 2026-07-17 | ¥1.425,00 | -0,63 % | ¥1.435,00 | ¥1.443,00 | ¥1.412,00 | 25,70K |
| 2026-07-16 | ¥1.434,00 | -0,14 % | ¥1.434,00 | ¥1.446,00 | ¥1.425,00 | 23,00K |
| 2026-07-15 | ¥1.436,00 | -0,28 % | ¥1.451,00 | ¥1.452,00 | ¥1.436,00 | 17,10K |
| 2026-07-14 | ¥1.440,00 | +0,49 % | ¥1.433,00 | ¥1.457,00 | ¥1.433,00 | 35,10K |
| 2026-07-13 | ¥1.433,00 | +0,42 % | ¥1.453,00 | ¥1.458,00 | ¥1.428,00 | 41,70K |
| 2026-07-10 | ¥1.427,00 | -1,38 % | ¥1.447,00 | ¥1.447,00 | ¥1.423,00 | 37,80K |
| 2026-07-09 | ¥1.447,00 | -0,21 % | ¥1.448,00 | ¥1.453,00 | ¥1.412,00 | 58,00K |
| 2026-07-08 | ¥1.450,00 | +3,20 % | ¥1.408,00 | ¥1.455,00 | ¥1.401,00 | 81,90K |
| 2026-07-07 | ¥1.405,00 | +1,89 % | ¥1.385,00 | ¥1.414,00 | ¥1.385,00 | 30,20K |
| 2026-07-06 | ¥1.379,00 | -0,29 % | ¥1.383,00 | ¥1.393,00 | ¥1.375,00 | 19,10K |
| 2026-07-03 | ¥1.383,00 | -1,00 % | ¥1.397,00 | ¥1.406,00 | ¥1.372,00 | 31,00K |
| 2026-07-02 | ¥1.397,00 | +2,72 % | ¥1.363,00 | ¥1.406,00 | ¥1.363,00 | 57,80K |
| 2026-07-01 | ¥1.360,00 | +1,19 % | ¥1.343,00 | ¥1.361,00 | ¥1.339,00 | 54,70K |
| 2026-06-30 | ¥1.344,00 | +0,07 % | ¥1.358,00 | ¥1.358,00 | ¥1.339,00 | 17,00K |
| 2026-06-29 | ¥1.343,00 | +0,75 % | ¥1.342,00 | ¥1.355,00 | ¥1.332,00 | 29,50K |
| 2026-06-26 | ¥1.333,00 | +0,91 % | ¥1.324,00 | ¥1.333,00 | ¥1.315,00 | 23,70K |
| 2026-06-25 | ¥1.321,00 | -0,75 % | ¥1.330,00 | ¥1.332,00 | ¥1.312,00 | 29,90K |
| 2026-06-24 | ¥1.331,00 | -0,52 % | ¥1.343,00 | ¥1.355,00 | ¥1.331,00 | 23,60K |
| 2026-06-23 | ¥1.338,00 | -0,59 % | ¥1.338,00 | ¥1.349,00 | ¥1.333,00 | 24,60K |
| 2026-06-22 | ¥1.346,00 | +0,67 % | ¥1.344,00 | ¥1.350,00 | ¥1.337,00 | 16,80K |
| 2026-06-19 | ¥1.337,00 | -0,89 % | ¥1.342,00 | ¥1.349,00 | ¥1.333,00 | 22,00K |
| 2026-06-18 | ¥1.349,00 | -0,30 % | ¥1.350,00 | ¥1.360,00 | ¥1.335,00 | 22,60K |
| 2026-06-17 | ¥1.353,00 | +1,73 % | ¥1.330,00 | ¥1.355,00 | ¥1.329,00 | 32,00K |
| 2026-06-16 | ¥1.330,00 | -1,41 % | ¥1.347,00 | ¥1.357,00 | ¥1.325,00 | 38,30K |
| 2026-06-15 | ¥1.349,00 | -0,22 % | ¥1.362,00 | ¥1.374,00 | ¥1.347,00 | 53,30K |
| 2026-06-12 | ¥1.352,00 | +1,65 % | ¥1.338,00 | ¥1.352,00 | ¥1.338,00 | 35,50K |
| 2026-06-11 | ¥1.330,00 | -1,19 % | ¥1.346,00 | ¥1.352,00 | ¥1.325,00 | 24,20K |
| 2026-06-10 | ¥1.346,00 | +1,20 % | ¥1.320,00 | ¥1.355,00 | ¥1.315,00 | 44,60K |
| 2026-06-09 | ¥1.330,00 | -1,70 % | ¥1.353,00 | ¥1.366,00 | ¥1.328,00 | 37,00K |
| 2026-06-08 | ¥1.353,00 | -0,07 % | ¥1.360,00 | ¥1.386,00 | ¥1.343,00 | 60,30K |
| 2026-06-05 | ¥1.354,00 | +0,89 % | ¥1.351,00 | ¥1.367,00 | ¥1.342,00 | 38,30K |
| 2026-06-04 | ¥1.342,00 | -0,89 % | ¥1.354,00 | ¥1.354,00 | ¥1.329,00 | 32,80K |
| 2026-06-03 | ¥1.354,00 | +4,72 % | ¥1.298,00 | ¥1.354,00 | ¥1.297,00 | 74,70K |
| 2026-06-02 | ¥1.293,00 | -2,71 % | ¥1.312,00 | ¥1.317,00 | ¥1.288,00 | 57,70K |
| 2026-06-01 | ¥1.329,00 | -0,60 % | ¥1.330,00 | ¥1.335,00 | ¥1.319,00 | 49,60K |
| 2026-05-29 | ¥1.337,00 | +0,22 % | ¥1.344,00 | ¥1.357,00 | ¥1.337,00 | 24,40K |
| 2026-05-28 | ¥1.334,00 | 0,00 % | ¥1.330,00 | ¥1.339,00 | ¥1.317,00 | 38,40K |
| 2026-05-27 | ¥1.334,00 | +1,37 % | ¥1.332,00 | ¥1.335,00 | ¥1.318,00 | 28,40K |
| 2026-05-26 | ¥1.316,00 | -2,16 % | ¥1.346,00 | ¥1.346,00 | ¥1.316,00 | 34,10K |
| 2026-05-25 | ¥1.345,00 | -2,04 % | ¥1.384,00 | ¥1.384,00 | ¥1.342,00 | 39,80K |