Shingakukai Holdings Co., Ltd. 9760
TSE · Japan · Kommerzielle Dienstleistungen
¥115,00-1,00 (-0,86 %)
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 | ¥115,00 | -0,86 % | ¥115,00 | ¥116,00 | ¥114,00 | 53,40K |
| 2026-10-01 | ¥116,00 | -0,85 % | ¥117,00 | ¥117,00 | ¥115,00 | 42,90K |
| 2026-09-30 | ¥117,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥116,00 | 8,80K |
| 2026-09-29 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥116,00 | 4,70K |
| 2026-09-28 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥115,00 | 8,20K |
| 2026-09-25 | ¥116,00 | -0,85 % | ¥117,00 | ¥117,00 | ¥116,00 | 32,40K |
| 2026-09-24 | ¥117,00 | +0,86 % | ¥116,00 | ¥119,00 | ¥115,00 | 48,20K |
| 2026-09-18 | ¥116,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥115,00 | 92,10K |
| 2026-09-17 | ¥117,00 | +0,86 % | ¥117,00 | ¥117,00 | ¥116,00 | 39,60K |
| 2026-09-16 | ¥116,00 | -2,52 % | ¥119,00 | ¥119,00 | ¥115,00 | 108,80K |
| 2026-09-15 | ¥119,00 | +0,85 % | ¥118,00 | ¥120,00 | ¥118,00 | 8,20K |
| 2026-09-14 | ¥118,00 | -0,84 % | ¥119,00 | ¥121,00 | ¥118,00 | 30,80K |
| 2026-09-11 | ¥119,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 40,20K |
| 2026-09-10 | ¥119,00 | -0,83 % | ¥119,00 | ¥120,00 | ¥119,00 | 4,70K |
| 2026-09-09 | ¥120,00 | 0,00 % | ¥120,00 | ¥122,00 | ¥119,00 | 36,80K |
| 2026-09-08 | ¥120,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥118,00 | 61,20K |
| 2026-09-07 | ¥120,00 | +0,84 % | ¥119,00 | ¥120,00 | ¥119,00 | 52,40K |
| 2026-09-04 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥119,00 | 13,90K |
| 2026-09-03 | ¥119,00 | -1,65 % | ¥120,00 | ¥121,00 | ¥119,00 | 6,70K |
| 2026-09-02 | ¥121,00 | +0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 5,30K |
| 2026-09-01 | ¥120,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥120,00 | 12,70K |
| 2026-08-31 | ¥120,00 | -0,83 % | ¥120,00 | ¥122,00 | ¥120,00 | 47,60K |
| 2026-08-28 | ¥121,00 | +0,83 % | ¥120,00 | ¥121,00 | ¥120,00 | 39,00K |
| 2026-08-27 | ¥120,00 | +0,84 % | ¥120,00 | ¥122,00 | ¥119,00 | 61,30K |
| 2026-08-26 | ¥119,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥119,00 | 54,70K |
| 2026-08-25 | ¥119,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥118,00 | 54,70K |
| 2026-08-24 | ¥119,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 30,10K |
| 2026-08-21 | ¥120,00 | +1,69 % | ¥118,00 | ¥121,00 | ¥118,00 | 23,00K |
| 2026-08-20 | ¥118,00 | -0,84 % | ¥119,00 | ¥120,00 | ¥118,00 | 28,10K |
| 2026-08-19 | ¥119,00 | -0,83 % | ¥121,00 | ¥123,00 | ¥118,00 | 55,60K |
| 2026-08-18 | ¥120,00 | -0,83 % | ¥121,00 | ¥122,00 | ¥120,00 | 9,90K |
| 2026-08-17 | ¥121,00 | +0,83 % | ¥120,00 | ¥122,00 | ¥120,00 | 25,30K |
| 2026-08-14 | ¥120,00 | +0,84 % | ¥119,00 | ¥122,00 | ¥118,00 | 32,20K |
| 2026-08-13 | ¥119,00 | -0,83 % | ¥121,00 | ¥121,00 | ¥118,00 | 53,20K |
| 2026-08-12 | ¥120,00 | -0,83 % | ¥121,00 | ¥123,00 | ¥119,00 | 30,40K |
| 2026-08-10 | ¥121,00 | +1,68 % | ¥120,00 | ¥121,00 | ¥119,00 | 14,90K |
| 2026-08-07 | ¥119,00 | 0,00 % | ¥118,00 | ¥120,00 | ¥118,00 | 34,10K |
| 2026-08-06 | ¥119,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥118,00 | 2,80K |
| 2026-08-05 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥118,00 | 3,90K |
| 2026-08-04 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥118,00 | 10,80K |
| 2026-08-03 | ¥119,00 | 0,00 % | ¥119,00 | ¥119,00 | ¥119,00 | 21,60K |
| 2026-07-31 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥119,00 | 2,60K |
| 2026-07-30 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥119,00 | 19,90K |
| 2026-07-29 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥119,00 | 14,90K |
| 2026-07-28 | ¥119,00 | -0,83 % | ¥120,00 | ¥120,00 | ¥119,00 | 24,80K |
| 2026-07-27 | ¥120,00 | +0,84 % | ¥120,00 | ¥120,00 | ¥119,00 | 12,70K |
| 2026-07-24 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥119,00 | 14,30K |
| 2026-07-23 | ¥119,00 | -1,65 % | ¥119,00 | ¥121,00 | ¥119,00 | 16,00K |
| 2026-07-22 | ¥121,00 | +1,68 % | ¥119,00 | ¥121,00 | ¥118,00 | 13,10K |
| 2026-07-21 | ¥119,00 | +1,71 % | ¥117,00 | ¥119,00 | ¥117,00 | 21,90K |
| 2026-07-17 | ¥117,00 | -2,50 % | ¥120,00 | ¥121,00 | ¥117,00 | 44,40K |
| 2026-07-16 | ¥120,00 | -0,83 % | ¥119,00 | ¥121,00 | ¥119,00 | 17,30K |
| 2026-07-15 | ¥121,00 | +0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 7,40K |
| 2026-07-14 | ¥120,00 | -0,83 % | ¥122,00 | ¥122,00 | ¥120,00 | 9,20K |
| 2026-07-13 | ¥121,00 | +0,83 % | ¥120,00 | ¥122,00 | ¥119,00 | 26,10K |
| 2026-07-10 | ¥120,00 | 0,00 % | ¥121,00 | ¥121,00 | ¥119,00 | 10,90K |
| 2026-07-09 | ¥120,00 | -0,83 % | ¥122,00 | ¥122,00 | ¥120,00 | 22,60K |
| 2026-07-08 | ¥121,00 | +2,54 % | ¥118,00 | ¥122,00 | ¥118,00 | 22,30K |
| 2026-07-07 | ¥118,00 | 0,00 % | ¥118,00 | ¥124,00 | ¥117,00 | 104,90K |
| 2026-07-06 | ¥118,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥117,00 | 71,20K |
| 2026-07-03 | ¥118,00 | -0,84 % | ¥118,00 | ¥119,00 | ¥117,00 | 50,50K |
| 2026-07-02 | ¥119,00 | +2,59 % | ¥116,00 | ¥119,00 | ¥116,00 | 30,20K |
| 2026-07-01 | ¥116,00 | +1,75 % | ¥115,00 | ¥117,00 | ¥115,00 | 47,30K |
| 2026-06-30 | ¥114,00 | +1,79 % | ¥113,00 | ¥115,00 | ¥113,00 | 47,50K |
| 2026-06-29 | ¥112,00 | -0,88 % | ¥114,00 | ¥114,00 | ¥112,00 | 37,60K |
| 2026-06-26 | ¥113,00 | +0,89 % | ¥112,00 | ¥113,00 | ¥111,00 | 28,20K |
| 2026-06-25 | ¥112,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 40,80K |
| 2026-06-24 | ¥112,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 37,40K |
| 2026-06-23 | ¥112,00 | 0,00 % | ¥112,00 | ¥114,00 | ¥112,00 | 63,30K |
| 2026-06-22 | ¥112,00 | -1,75 % | ¥116,00 | ¥116,00 | ¥112,00 | 124,30K |
| 2026-06-19 | ¥114,00 | +0,88 % | ¥113,00 | ¥115,00 | ¥113,00 | 43,10K |
| 2026-06-18 | ¥113,00 | -2,59 % | ¥116,00 | ¥116,00 | ¥113,00 | 108,40K |
| 2026-06-17 | ¥116,00 | +2,65 % | ¥112,00 | ¥117,00 | ¥112,00 | 232,00K |
| 2026-06-16 | ¥113,00 | +3,67 % | ¥123,00 | ¥131,00 | ¥111,00 | 1,45M |
| 2026-06-15 | ¥109,00 | -0,91 % | ¥110,00 | ¥110,00 | ¥109,00 | 21,60K |
| 2026-06-12 | ¥110,00 | -0,90 % | ¥111,00 | ¥112,00 | ¥110,00 | 15,20K |
| 2026-06-11 | ¥111,00 | +1,83 % | ¥110,00 | ¥111,00 | ¥109,00 | 18,00K |
| 2026-06-10 | ¥109,00 | -1,80 % | ¥110,00 | ¥112,00 | ¥109,00 | 33,30K |
| 2026-06-09 | ¥111,00 | 0,00 % | ¥110,00 | ¥112,00 | ¥110,00 | 16,40K |
| 2026-06-08 | ¥111,00 | 0,00 % | ¥110,00 | ¥111,00 | ¥108,00 | 39,70K |
| 2026-06-05 | ¥111,00 | +0,91 % | ¥115,00 | ¥115,00 | ¥110,00 | 61,40K |
| 2026-06-04 | ¥110,00 | -1,79 % | ¥108,00 | ¥111,00 | ¥108,00 | 29,90K |
| 2026-06-03 | ¥112,00 | -3,45 % | ¥115,00 | ¥115,00 | ¥111,00 | 39,40K |
| 2026-06-02 | ¥116,00 | -0,85 % | ¥116,00 | ¥117,00 | ¥115,00 | 11,80K |
| 2026-06-01 | ¥117,00 | -0,85 % | ¥117,00 | ¥118,00 | ¥116,00 | 4,40K |
| 2026-05-29 | ¥118,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥117,00 | 5,40K |
| 2026-05-28 | ¥118,00 | +1,72 % | ¥116,00 | ¥120,00 | ¥116,00 | 25,70K |
| 2026-05-27 | ¥116,00 | -1,69 % | ¥116,00 | ¥119,00 | ¥116,00 | 17,40K |
| 2026-05-26 | ¥118,00 | +0,85 % | ¥117,00 | ¥119,00 | ¥116,00 | 12,80K |
| 2026-05-25 | ¥117,00 | -4,10 % | ¥120,00 | ¥120,00 | ¥117,00 | 10,20K |