Subaru Enterprise Co., Ltd. 9632
TSE · Japan · Transport
¥5.050,00+180,00 (+3,70 %)
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 | ¥5.050,00 | +3,70 % | ¥4.800,00 | ¥5.510,00 | ¥4.790,00 | 549,30K |
| 2026-10-01 | ¥4.870,00 | +16,79 % | ¥4.870,00 | ¥4.870,00 | ¥4.870,00 | 130,90K |
| 2026-09-30 | ¥4.170,00 | +20,17 % | ¥3.450,00 | ¥4.170,00 | ¥3.435,00 | 55,00K |
| 2026-09-29 | ¥3.470,00 | -1,14 % | ¥3.500,00 | ¥3.500,00 | ¥3.465,00 | 22,40K |
| 2026-09-28 | ¥3.510,00 | +0,14 % | ¥3.505,00 | ¥3.530,00 | ¥3.495,00 | 15,30K |
| 2026-09-25 | ¥3.505,00 | -0,57 % | ¥3.515,00 | ¥3.550,00 | ¥3.505,00 | 11,40K |
| 2026-09-24 | ¥3.525,00 | 0,00 % | ¥3.515,00 | ¥3.545,00 | ¥3.515,00 | 10,90K |
| 2026-09-18 | ¥3.525,00 | -0,70 % | ¥3.540,00 | ¥3.545,00 | ¥3.520,00 | 7,90K |
| 2026-09-17 | ¥3.550,00 | +0,57 % | ¥3.515,00 | ¥3.560,00 | ¥3.515,00 | 7,90K |
| 2026-09-16 | ¥3.530,00 | +0,28 % | ¥3.510,00 | ¥3.555,00 | ¥3.510,00 | 8,50K |
| 2026-09-15 | ¥3.520,00 | -0,42 % | ¥3.500,00 | ¥3.525,00 | ¥3.500,00 | 10,70K |
| 2026-09-14 | ¥3.535,00 | +0,71 % | ¥3.520,00 | ¥3.545,00 | ¥3.505,00 | 10,10K |
| 2026-09-11 | ¥3.510,00 | +0,14 % | ¥3.450,00 | ¥3.550,00 | ¥3.450,00 | 23,80K |
| 2026-09-10 | ¥3.505,00 | 0,00 % | ¥3.500,00 | ¥3.550,00 | ¥3.480,00 | 13,40K |
| 2026-09-09 | ¥3.505,00 | -1,41 % | ¥3.415,00 | ¥3.570,00 | ¥3.400,00 | 62,20K |
| 2026-09-08 | ¥3.555,00 | -1,52 % | ¥3.585,00 | ¥3.625,00 | ¥3.555,00 | 49,10K |
| 2026-09-07 | ¥3.610,00 | 0,00 % | ¥3.625,00 | ¥3.630,00 | ¥3.585,00 | 14,90K |
| 2026-09-04 | ¥3.610,00 | -1,90 % | ¥3.655,00 | ¥3.660,00 | ¥3.580,00 | 24,30K |
| 2026-09-03 | ¥3.680,00 | -0,81 % | ¥3.710,00 | ¥3.740,00 | ¥3.665,00 | 13,70K |
| 2026-09-02 | ¥3.710,00 | -1,33 % | ¥3.745,00 | ¥3.755,00 | ¥3.680,00 | 16,20K |
| 2026-09-01 | ¥3.760,00 | -0,13 % | ¥3.765,00 | ¥3.790,00 | ¥3.750,00 | 14,00K |
| 2026-08-31 | ¥3.765,00 | +0,13 % | ¥3.755,00 | ¥3.780,00 | ¥3.730,00 | 8,80K |
| 2026-08-28 | ¥3.760,00 | -0,79 % | ¥3.810,00 | ¥3.810,00 | ¥3.760,00 | 12,50K |
| 2026-08-27 | ¥3.790,00 | -0,39 % | ¥3.810,00 | ¥3.810,00 | ¥3.750,00 | 11,20K |
| 2026-08-26 | ¥3.805,00 | +1,47 % | ¥3.735,00 | ¥3.820,00 | ¥3.735,00 | 11,50K |
| 2026-08-25 | ¥3.750,00 | +0,81 % | ¥3.720,00 | ¥3.795,00 | ¥3.695,00 | 13,20K |
| 2026-08-24 | ¥3.720,00 | +0,54 % | ¥3.700,00 | ¥3.760,00 | ¥3.690,00 | 7,70K |
| 2026-08-21 | ¥3.700,00 | +0,27 % | ¥3.655,00 | ¥3.725,00 | ¥3.645,00 | 6,50K |
| 2026-08-20 | ¥3.690,00 | +0,41 % | ¥3.675,00 | ¥3.720,00 | ¥3.655,00 | 7,80K |
| 2026-08-19 | ¥3.675,00 | -2,26 % | ¥3.725,00 | ¥3.725,00 | ¥3.635,00 | 9,40K |
| 2026-08-18 | ¥3.760,00 | +1,08 % | ¥3.725,00 | ¥3.760,00 | ¥3.720,00 | 6,40K |
| 2026-08-17 | ¥3.720,00 | 0,00 % | ¥3.680,00 | ¥3.800,00 | ¥3.670,00 | 15,40K |
| 2026-08-14 | ¥3.720,00 | +1,64 % | ¥3.635,00 | ¥3.720,00 | ¥3.625,00 | 17,10K |
| 2026-08-13 | ¥3.660,00 | +1,24 % | ¥3.615,00 | ¥3.665,00 | ¥3.590,00 | 7,80K |
| 2026-08-12 | ¥3.615,00 | 0,00 % | ¥3.595,00 | ¥3.615,00 | ¥3.585,00 | 3,90K |
| 2026-08-10 | ¥3.615,00 | -0,55 % | ¥3.660,00 | ¥3.660,00 | ¥3.600,00 | 4,10K |
| 2026-08-07 | ¥3.635,00 | -0,95 % | ¥3.620,00 | ¥3.660,00 | ¥3.595,00 | 5,80K |
| 2026-08-06 | ¥3.670,00 | -0,41 % | ¥3.650,00 | ¥3.695,00 | ¥3.620,00 | 4,50K |
| 2026-08-05 | ¥3.685,00 | +1,66 % | ¥3.620,00 | ¥3.700,00 | ¥3.620,00 | 9,40K |
| 2026-08-04 | ¥3.625,00 | +1,97 % | ¥3.555,00 | ¥3.670,00 | ¥3.555,00 | 8,30K |
| 2026-08-03 | ¥3.555,00 | -2,47 % | ¥3.610,00 | ¥3.645,00 | ¥3.555,00 | 13,00K |
| 2026-07-31 | ¥3.645,00 | +0,55 % | ¥3.620,00 | ¥3.690,00 | ¥3.610,00 | 14,40K |
| 2026-07-30 | ¥3.625,00 | -0,96 % | ¥3.595,00 | ¥3.690,00 | ¥3.565,00 | 28,20K |
| 2026-07-29 | ¥3.660,00 | +1,81 % | ¥3.600,00 | ¥3.660,00 | ¥3.530,00 | 18,30K |
| 2026-07-28 | ¥3.595,00 | -0,96 % | ¥3.620,00 | ¥3.685,00 | ¥3.590,00 | 20,80K |
| 2026-07-27 | ¥3.630,00 | +2,11 % | ¥3.580,00 | ¥3.630,00 | ¥3.580,00 | 7,10K |
| 2026-07-24 | ¥3.555,00 | -0,97 % | ¥3.565,00 | ¥3.590,00 | ¥3.535,00 | 5,90K |
| 2026-07-23 | ¥3.590,00 | -0,83 % | ¥3.620,00 | ¥3.620,00 | ¥3.570,00 | 5,50K |
| 2026-07-22 | ¥3.620,00 | +0,70 % | ¥3.600,00 | ¥3.620,00 | ¥3.555,00 | 5,80K |
| 2026-07-21 | ¥3.595,00 | +2,28 % | ¥3.525,00 | ¥3.645,00 | ¥3.525,00 | 12,90K |
| 2026-07-17 | ¥3.515,00 | -1,54 % | ¥3.555,00 | ¥3.585,00 | ¥3.485,00 | 11,80K |
| 2026-07-16 | ¥3.570,00 | -0,70 % | ¥3.595,00 | ¥3.635,00 | ¥3.570,00 | 5,00K |
| 2026-07-15 | ¥3.595,00 | +0,28 % | ¥3.585,00 | ¥3.650,00 | ¥3.580,00 | 6,80K |
| 2026-07-14 | ¥3.585,00 | +0,42 % | ¥3.640,00 | ¥3.640,00 | ¥3.580,00 | 5,70K |
| 2026-07-13 | ¥3.570,00 | -0,42 % | ¥3.600,00 | ¥3.615,00 | ¥3.565,00 | 4,80K |
| 2026-07-10 | ¥3.585,00 | -0,69 % | ¥3.625,00 | ¥3.645,00 | ¥3.570,00 | 10,90K |
| 2026-07-09 | ¥3.610,00 | -0,82 % | ¥3.625,00 | ¥3.655,00 | ¥3.610,00 | 6,90K |
| 2026-07-08 | ¥3.640,00 | -1,75 % | ¥3.775,00 | ¥3.775,00 | ¥3.640,00 | 10,50K |
| 2026-07-07 | ¥3.705,00 | +3,78 % | ¥3.640,00 | ¥3.770,00 | ¥3.640,00 | 12,00K |
| 2026-07-06 | ¥3.570,00 | +0,71 % | ¥3.545,00 | ¥3.605,00 | ¥3.545,00 | 4,80K |
| 2026-07-03 | ¥3.545,00 | -0,70 % | ¥3.570,00 | ¥3.650,00 | ¥3.545,00 | 6,10K |
| 2026-07-02 | ¥3.570,00 | +0,14 % | ¥3.580,00 | ¥3.635,00 | ¥3.570,00 | 5,10K |
| 2026-07-01 | ¥3.565,00 | +1,13 % | ¥3.580,00 | ¥3.580,00 | ¥3.545,00 | 6,30K |
| 2026-06-30 | ¥3.525,00 | -1,95 % | ¥3.595,00 | ¥3.595,00 | ¥3.515,00 | 7,70K |
| 2026-06-29 | ¥3.595,00 | +2,13 % | ¥3.525,00 | ¥3.595,00 | ¥3.525,00 | 13,40K |
| 2026-06-26 | ¥3.520,00 | +1,59 % | ¥3.500,00 | ¥3.535,00 | ¥3.500,00 | 5,20K |
| 2026-06-25 | ¥3.465,00 | +0,43 % | ¥3.455,00 | ¥3.485,00 | ¥3.430,00 | 7,10K |
| 2026-06-24 | ¥3.450,00 | -1,15 % | ¥3.450,00 | ¥3.515,00 | ¥3.450,00 | 6,40K |
| 2026-06-23 | ¥3.490,00 | +0,29 % | ¥3.450,00 | ¥3.525,00 | ¥3.390,00 | 20,40K |
| 2026-06-22 | ¥3.480,00 | -0,57 % | ¥3.500,00 | ¥3.525,00 | ¥3.450,00 | 23,40K |
| 2026-06-19 | ¥3.500,00 | -1,13 % | ¥3.605,00 | ¥3.605,00 | ¥3.500,00 | 8,80K |
| 2026-06-18 | ¥3.540,00 | +0,43 % | ¥3.595,00 | ¥3.595,00 | ¥3.500,00 | 19,20K |
| 2026-06-17 | ¥3.525,00 | -3,95 % | ¥3.630,00 | ¥3.660,00 | ¥3.525,00 | 25,70K |
| 2026-06-16 | ¥3.670,00 | +1,10 % | ¥3.665,00 | ¥3.670,00 | ¥3.600,00 | 6,70K |
| 2026-06-15 | ¥3.630,00 | +0,55 % | ¥3.665,00 | ¥3.680,00 | ¥3.615,00 | 9,00K |
| 2026-06-12 | ¥3.610,00 | -0,14 % | ¥3.665,00 | ¥3.690,00 | ¥3.580,00 | 21,60K |
| 2026-06-11 | ¥3.615,00 | -5,12 % | ¥3.670,00 | ¥3.700,00 | ¥3.565,00 | 18,20K |
| 2026-06-10 | ¥3.810,00 | +2,28 % | ¥3.725,00 | ¥3.815,00 | ¥3.725,00 | 13,20K |
| 2026-06-09 | ¥3.725,00 | -0,67 % | ¥3.765,00 | ¥3.845,00 | ¥3.725,00 | 13,60K |
| 2026-06-08 | ¥3.750,00 | +2,60 % | ¥3.710,00 | ¥3.750,00 | ¥3.660,00 | 23,30K |
| 2026-06-05 | ¥3.655,00 | +1,39 % | ¥3.660,00 | ¥3.685,00 | ¥3.600,00 | 17,90K |
| 2026-06-04 | ¥3.605,00 | -1,23 % | ¥3.625,00 | ¥3.680,00 | ¥3.605,00 | 13,10K |
| 2026-06-03 | ¥3.650,00 | +1,81 % | ¥3.585,00 | ¥3.655,00 | ¥3.570,00 | 12,50K |
| 2026-06-02 | ¥3.585,00 | -2,58 % | ¥3.620,00 | ¥3.670,00 | ¥3.570,00 | 8,20K |
| 2026-06-01 | ¥3.680,00 | +0,27 % | ¥3.700,00 | ¥3.720,00 | ¥3.630,00 | 14,60K |
| 2026-05-29 | ¥3.670,00 | -0,54 % | ¥3.710,00 | ¥3.750,00 | ¥3.665,00 | 17,80K |
| 2026-05-28 | ¥3.690,00 | +1,10 % | ¥3.650,00 | ¥3.710,00 | ¥3.595,00 | 19,70K |
| 2026-05-27 | ¥3.650,00 | +1,25 % | ¥3.645,00 | ¥3.665,00 | ¥3.560,00 | 17,00K |
| 2026-05-26 | ¥3.605,00 | -2,17 % | ¥3.700,00 | ¥3.700,00 | ¥3.580,00 | 16,90K |
| 2026-05-25 | ¥3.685,00 | +1,94 % | ¥3.680,00 | ¥3.695,00 | ¥3.605,00 | 12,00K |