Sankyo Frontier Co., Ltd. 9639
TSE · Japan · Finanzen
¥2.318,00-9,00 (-0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.327,00 | -0,13 % | ¥2.349,00 | ¥2.349,00 | ¥2.318,00 | 2,80K |
| 2026-09-30 | ¥2.330,00 | -0,85 % | ¥2.352,00 | ¥2.356,00 | ¥2.330,00 | 5,50K |
| 2026-09-29 | ¥2.350,00 | -2,25 % | ¥2.381,00 | ¥2.381,00 | ¥2.346,00 | 7,30K |
| 2026-09-28 | ¥2.404,00 | +0,04 % | ¥2.419,00 | ¥2.419,00 | ¥2.389,00 | 14,80K |
| 2026-09-25 | ¥2.403,00 | +0,84 % | ¥2.383,00 | ¥2.403,00 | ¥2.383,00 | 2,70K |
| 2026-09-24 | ¥2.383,00 | +0,13 % | ¥2.418,00 | ¥2.418,00 | ¥2.380,00 | 11,60K |
| 2026-09-18 | ¥2.380,00 | +1,28 % | ¥2.355,00 | ¥2.382,00 | ¥2.347,00 | 7,70K |
| 2026-09-17 | ¥2.350,00 | -0,30 % | ¥2.357,00 | ¥2.364,00 | ¥2.345,00 | 5,40K |
| 2026-09-16 | ¥2.357,00 | +0,43 % | ¥2.357,00 | ¥2.369,00 | ¥2.341,00 | 3,90K |
| 2026-09-15 | ¥2.347,00 | -0,55 % | ¥2.338,00 | ¥2.367,00 | ¥2.338,00 | 5,70K |
| 2026-09-14 | ¥2.360,00 | +0,34 % | ¥2.363,00 | ¥2.375,00 | ¥2.355,00 | 4,10K |
| 2026-09-11 | ¥2.352,00 | -0,59 % | ¥2.355,00 | ¥2.399,00 | ¥2.334,00 | 10,60K |
| 2026-09-10 | ¥2.366,00 | -0,71 % | ¥2.363,00 | ¥2.373,00 | ¥2.363,00 | 1,90K |
| 2026-09-09 | ¥2.383,00 | +0,72 % | ¥2.375,00 | ¥2.385,00 | ¥2.359,00 | 5,60K |
| 2026-09-08 | ¥2.366,00 | -0,84 % | ¥2.379,00 | ¥2.379,00 | ¥2.366,00 | 5,40K |
| 2026-09-07 | ¥2.386,00 | 0,00 % | ¥2.384,00 | ¥2.390,00 | ¥2.376,00 | 8,50K |
| 2026-09-04 | ¥2.386,00 | +0,08 % | ¥2.404,00 | ¥2.404,00 | ¥2.385,00 | 2,20K |
| 2026-09-03 | ¥2.384,00 | -0,21 % | ¥2.389,00 | ¥2.408,00 | ¥2.365,00 | 8,30K |
| 2026-09-02 | ¥2.389,00 | +0,21 % | ¥2.389,00 | ¥2.390,00 | ¥2.376,00 | 8,70K |
| 2026-09-01 | ¥2.384,00 | +0,97 % | ¥2.361,00 | ¥2.398,00 | ¥2.354,00 | 6,90K |
| 2026-08-31 | ¥2.361,00 | +0,85 % | ¥2.360,00 | ¥2.366,00 | ¥2.351,00 | 7,40K |
| 2026-08-28 | ¥2.341,00 | -0,26 % | ¥2.369,00 | ¥2.378,00 | ¥2.336,00 | 15,20K |
| 2026-08-27 | ¥2.347,00 | +0,60 % | ¥2.365,00 | ¥2.365,00 | ¥2.340,00 | 5,40K |
| 2026-08-26 | ¥2.333,00 | -0,04 % | ¥2.340,00 | ¥2.344,00 | ¥2.326,00 | 12,70K |
| 2026-08-25 | ¥2.334,00 | -0,09 % | ¥2.344,00 | ¥2.344,00 | ¥2.332,00 | 9,00K |
| 2026-08-24 | ¥2.336,00 | +0,43 % | ¥2.344,00 | ¥2.345,00 | ¥2.323,00 | 12,70K |
| 2026-08-21 | ¥2.326,00 | +0,43 % | ¥2.316,00 | ¥2.331,00 | ¥2.303,00 | 9,20K |
| 2026-08-20 | ¥2.316,00 | -0,43 % | ¥2.326,00 | ¥2.336,00 | ¥2.316,00 | 7,30K |
| 2026-08-19 | ¥2.326,00 | -1,27 % | ¥2.389,00 | ¥2.389,00 | ¥2.326,00 | 7,00K |
| 2026-08-18 | ¥2.356,00 | -1,22 % | ¥2.385,00 | ¥2.385,00 | ¥2.355,00 | 4,50K |
| 2026-08-17 | ¥2.385,00 | +1,71 % | ¥2.351,00 | ¥2.385,00 | ¥2.341,00 | 17,20K |
| 2026-08-14 | ¥2.345,00 | +0,64 % | ¥2.330,00 | ¥2.354,00 | ¥2.330,00 | 9,20K |
| 2026-08-13 | ¥2.330,00 | 0,00 % | ¥2.326,00 | ¥2.360,00 | ¥2.323,00 | 8,10K |
| 2026-08-12 | ¥2.330,00 | -0,09 % | ¥2.337,00 | ¥2.338,00 | ¥2.325,00 | 5,60K |
| 2026-08-10 | ¥2.332,00 | -1,31 % | ¥2.363,00 | ¥2.363,00 | ¥2.326,00 | 14,80K |
| 2026-08-07 | ¥2.363,00 | -0,08 % | ¥2.377,00 | ¥2.377,00 | ¥2.335,00 | 10,60K |
| 2026-08-06 | ¥2.365,00 | +2,78 % | ¥2.316,00 | ¥2.400,00 | ¥2.299,00 | 37,40K |
| 2026-08-05 | ¥2.301,00 | -1,41 % | ¥2.334,00 | ¥2.334,00 | ¥2.298,00 | 8,40K |
| 2026-08-04 | ¥2.334,00 | +1,04 % | ¥2.311,00 | ¥2.340,00 | ¥2.311,00 | 1,50K |
| 2026-08-03 | ¥2.310,00 | +0,26 % | ¥2.308,00 | ¥2.317,00 | ¥2.300,00 | 4,70K |
| 2026-07-31 | ¥2.304,00 | 0,00 % | ¥2.318,00 | ¥2.349,00 | ¥2.291,00 | 12,80K |
| 2026-07-30 | ¥2.304,00 | -0,69 % | ¥2.320,00 | ¥2.320,00 | ¥2.290,00 | 15,40K |
| 2026-07-29 | ¥2.320,00 | +1,93 % | ¥2.326,00 | ¥2.380,00 | ¥2.289,00 | 42,90K |
| 2026-07-28 | ¥2.276,00 | -0,52 % | ¥2.288,00 | ¥2.291,00 | ¥2.271,00 | 6,20K |
| 2026-07-27 | ¥2.288,00 | +1,06 % | ¥2.265,00 | ¥2.289,00 | ¥2.248,00 | 27,30K |
| 2026-07-24 | ¥2.264,00 | +0,35 % | ¥2.255,00 | ¥2.264,00 | ¥2.235,00 | 43,60K |
| 2026-07-23 | ¥2.256,00 | 0,00 % | ¥2.249,00 | ¥2.354,00 | ¥2.243,00 | 23,40K |
| 2026-07-22 | ¥2.256,00 | +0,53 % | ¥2.344,00 | ¥2.392,00 | ¥2.200,00 | 84,70K |
| 2026-07-21 | ¥2.244,00 | -0,66 % | ¥2.260,00 | ¥2.261,00 | ¥2.236,00 | 17,10K |
| 2026-07-17 | ¥2.259,00 | -0,88 % | ¥2.265,00 | ¥2.288,00 | ¥2.220,00 | 14,30K |
| 2026-07-16 | ¥2.279,00 | -0,04 % | ¥2.280,00 | ¥2.283,00 | ¥2.264,00 | 4,40K |
| 2026-07-15 | ¥2.280,00 | -0,44 % | ¥2.290,00 | ¥2.304,00 | ¥2.280,00 | 5,00K |
| 2026-07-14 | ¥2.290,00 | +0,39 % | ¥2.280,00 | ¥2.291,00 | ¥2.276,00 | 3,00K |
| 2026-07-13 | ¥2.281,00 | -0,52 % | ¥2.293,00 | ¥2.299,00 | ¥2.281,00 | 4,10K |
| 2026-07-10 | ¥2.293,00 | -0,04 % | ¥2.294,00 | ¥2.306,00 | ¥2.282,00 | 3,20K |
| 2026-07-09 | ¥2.294,00 | +0,04 % | ¥2.293,00 | ¥2.300,00 | ¥2.284,00 | 3,60K |
| 2026-07-08 | ¥2.293,00 | -0,04 % | ¥2.294,00 | ¥2.300,00 | ¥2.281,00 | 2,80K |
| 2026-07-07 | ¥2.294,00 | +0,22 % | ¥2.283,00 | ¥2.304,00 | ¥2.283,00 | 4,20K |
| 2026-07-06 | ¥2.289,00 | 0,00 % | ¥2.288,00 | ¥2.300,00 | ¥2.274,00 | 6,50K |
| 2026-07-03 | ¥2.289,00 | -0,13 % | ¥2.276,00 | ¥2.295,00 | ¥2.275,00 | 2,50K |
| 2026-07-02 | ¥2.292,00 | -0,13 % | ¥2.291,00 | ¥2.294,00 | ¥2.261,00 | 1,00K |
| 2026-07-01 | ¥2.295,00 | +1,46 % | ¥2.264,00 | ¥2.295,00 | ¥2.262,00 | 800 |
| 2026-06-30 | ¥2.262,00 | 0,00 % | ¥2.312,00 | ¥2.312,00 | ¥2.260,00 | 6,30K |
| 2026-06-29 | ¥2.262,00 | 0,00 % | ¥2.298,00 | ¥2.300,00 | ¥2.262,00 | 21,50K |
| 2026-06-26 | ¥2.262,00 | +0,49 % | ¥2.268,00 | ¥2.269,00 | ¥2.250,00 | 8,90K |
| 2026-06-25 | ¥2.251,00 | +0,54 % | ¥2.239,00 | ¥2.262,00 | ¥2.238,00 | 12,90K |
| 2026-06-24 | ¥2.239,00 | 0,00 % | ¥2.239,00 | ¥2.260,00 | ¥2.239,00 | 10,00K |
| 2026-06-23 | ¥2.239,00 | +1,77 % | ¥2.229,00 | ¥2.269,00 | ¥2.200,00 | 10,10K |
| 2026-06-22 | ¥2.200,00 | -0,99 % | ¥2.224,00 | ¥2.224,00 | ¥2.154,00 | 3,60K |
| 2026-06-19 | ¥2.222,00 | 0,00 % | ¥2.222,00 | ¥2.233,00 | ¥2.215,00 | 1,10K |
| 2026-06-18 | ¥2.222,00 | -0,13 % | ¥2.225,00 | ¥2.230,00 | ¥2.214,00 | 5,30K |
| 2026-06-17 | ¥2.225,00 | +0,82 % | ¥2.230,00 | ¥2.230,00 | ¥2.200,00 | 2,80K |
| 2026-06-16 | ¥2.207,00 | +0,32 % | ¥2.211,00 | ¥2.227,00 | ¥2.188,00 | 4,30K |
| 2026-06-15 | ¥2.200,00 | +2,33 % | ¥2.196,00 | ¥2.211,00 | ¥2.155,00 | 7,30K |
| 2026-06-12 | ¥2.150,00 | +0,94 % | ¥2.168,00 | ¥2.168,00 | ¥2.133,00 | 7,10K |
| 2026-06-11 | ¥2.130,00 | -0,51 % | ¥2.131,00 | ¥2.148,00 | ¥2.130,00 | 700 |
| 2026-06-10 | ¥2.141,00 | +0,05 % | ¥2.219,00 | ¥2.219,00 | ¥2.140,00 | 14,00K |
| 2026-06-09 | ¥2.140,00 | +0,52 % | ¥2.171,00 | ¥2.173,00 | ¥2.130,00 | 1,90K |
| 2026-06-08 | ¥2.129,00 | -0,47 % | ¥2.139,00 | ¥2.141,00 | ¥2.121,00 | 4,30K |
| 2026-06-05 | ¥2.139,00 | +0,05 % | ¥2.138,00 | ¥2.139,00 | ¥2.130,00 | 1,90K |
| 2026-06-04 | ¥2.138,00 | +0,47 % | ¥2.126,00 | ¥2.138,00 | ¥2.121,00 | 2,90K |
| 2026-06-03 | ¥2.128,00 | -0,56 % | ¥2.140,00 | ¥2.140,00 | ¥2.125,00 | 4,50K |
| 2026-06-02 | ¥2.140,00 | -0,37 % | ¥2.148,00 | ¥2.148,00 | ¥2.129,00 | 8,00K |
| 2026-06-01 | ¥2.148,00 | 0,00 % | ¥2.147,00 | ¥2.154,00 | ¥2.130,00 | 3,60K |
| 2026-05-29 | ¥2.148,00 | -0,28 % | ¥2.152,00 | ¥2.166,00 | ¥2.148,00 | 4,20K |
| 2026-05-28 | ¥2.154,00 | -0,09 % | ¥2.156,00 | ¥2.158,00 | ¥2.151,00 | 3,80K |
| 2026-05-27 | ¥2.156,00 | -0,60 % | ¥2.173,00 | ¥2.173,00 | ¥2.150,00 | 2,20K |
| 2026-05-26 | ¥2.169,00 | +0,70 % | ¥2.167,00 | ¥2.175,00 | ¥2.135,00 | 5,40K |
| 2026-05-25 | ¥2.154,00 | +0,23 % | ¥2.150,00 | ¥2.161,00 | ¥2.150,00 | 4,40K |
| 2026-05-22 | ¥2.149,00 | -0,05 % | ¥2.150,00 | ¥2.150,00 | ¥2.132,00 | 7,00K |