Sagami Holdings Corp. 9900
TSE · Japan · Verbraucherdienstleistungen
¥1.067,00-20,00 (-1,84 %)
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 | ¥1.067,00 | -1,84 % | ¥1.076,00 | ¥1.096,00 | ¥1.056,00 | 209,80K |
| 2026-10-01 | ¥1.087,00 | +4,92 % | ¥1.035,00 | ¥1.087,00 | ¥1.029,00 | 242,40K |
| 2026-09-30 | ¥1.036,00 | -3,09 % | ¥1.070,00 | ¥1.080,00 | ¥1.030,00 | 366,90K |
| 2026-09-29 | ¥1.069,00 | -2,99 % | ¥1.099,00 | ¥1.099,00 | ¥1.028,00 | 789,80K |
| 2026-09-28 | ¥1.102,00 | -0,54 % | ¥1.103,00 | ¥1.115,00 | ¥1.100,00 | 944,60K |
| 2026-09-25 | ¥1.108,00 | +1,56 % | ¥1.095,00 | ¥1.112,00 | ¥1.095,00 | 342,30K |
| 2026-09-24 | ¥1.091,00 | -1,62 % | ¥1.109,00 | ¥1.114,00 | ¥1.090,00 | 362,20K |
| 2026-09-18 | ¥1.109,00 | -0,45 % | ¥1.114,00 | ¥1.116,00 | ¥1.099,00 | 278,40K |
| 2026-09-17 | ¥1.114,00 | -0,09 % | ¥1.115,00 | ¥1.125,00 | ¥1.105,00 | 221,50K |
| 2026-09-16 | ¥1.115,00 | -1,93 % | ¥1.141,00 | ¥1.145,00 | ¥1.115,00 | 274,50K |
| 2026-09-15 | ¥1.137,00 | -3,23 % | ¥1.180,00 | ¥1.184,00 | ¥1.136,00 | 240,60K |
| 2026-09-14 | ¥1.175,00 | +3,43 % | ¥1.160,00 | ¥1.175,00 | ¥1.151,00 | 166,80K |
| 2026-09-11 | ¥1.136,00 | +0,89 % | ¥1.126,00 | ¥1.140,00 | ¥1.120,00 | 220,50K |
| 2026-09-10 | ¥1.126,00 | +1,08 % | ¥1.112,00 | ¥1.130,00 | ¥1.109,00 | 149,30K |
| 2026-09-09 | ¥1.114,00 | +0,45 % | ¥1.099,00 | ¥1.129,00 | ¥1.097,00 | 154,50K |
| 2026-09-08 | ¥1.109,00 | +1,56 % | ¥1.093,00 | ¥1.113,00 | ¥1.080,00 | 178,20K |
| 2026-09-07 | ¥1.092,00 | -3,19 % | ¥1.123,00 | ¥1.133,00 | ¥1.092,00 | 249,90K |
| 2026-09-04 | ¥1.128,00 | +0,45 % | ¥1.120,00 | ¥1.145,00 | ¥1.117,00 | 176,90K |
| 2026-09-03 | ¥1.123,00 | +0,45 % | ¥1.140,00 | ¥1.147,00 | ¥1.113,00 | 299,70K |
| 2026-09-02 | ¥1.118,00 | -3,87 % | ¥1.151,00 | ¥1.162,00 | ¥1.113,00 | 594,50K |
| 2026-09-01 | ¥1.163,00 | +2,38 % | ¥1.128,00 | ¥1.186,00 | ¥1.127,00 | 596,00K |
| 2026-08-31 | ¥1.136,00 | +0,09 % | ¥1.124,00 | ¥1.155,00 | ¥1.110,00 | 208,50K |
| 2026-08-28 | ¥1.135,00 | +5,09 % | ¥1.086,00 | ¥1.138,00 | ¥1.075,00 | 321,30K |
| 2026-08-27 | ¥1.080,00 | -0,23 % | ¥1.083,00 | ¥1.108,00 | ¥1.063,00 | 415,70K |
| 2026-08-26 | ¥1.082,50 | +0,70 % | ¥1.079,50 | ¥1.087,00 | ¥1.070,00 | 222,20K |
| 2026-08-25 | ¥1.075,00 | -0,09 % | ¥1.087,50 | ¥1.090,00 | ¥1.071,00 | 207,00K |
| 2026-08-24 | ¥1.076,00 | -0,78 % | ¥1.080,50 | ¥1.092,00 | ¥1.069,00 | 273,00K |
| 2026-08-21 | ¥1.084,50 | +0,98 % | ¥1.085,00 | ¥1.088,00 | ¥1.072,50 | 191,20K |
| 2026-08-20 | ¥1.074,00 | -1,15 % | ¥1.089,00 | ¥1.107,00 | ¥1.065,50 | 273,20K |
| 2026-08-19 | ¥1.086,50 | -4,27 % | ¥1.136,50 | ¥1.138,00 | ¥1.082,50 | 345,40K |
| 2026-08-18 | ¥1.135,00 | +1,84 % | ¥1.133,00 | ¥1.143,00 | ¥1.116,00 | 195,40K |
| 2026-08-17 | ¥1.114,50 | -0,89 % | ¥1.121,00 | ¥1.125,00 | ¥1.093,00 | 290,00K |
| 2026-08-14 | ¥1.124,50 | +2,98 % | ¥1.104,00 | ¥1.130,50 | ¥1.093,50 | 275,40K |
| 2026-08-13 | ¥1.092,00 | -0,95 % | ¥1.102,50 | ¥1.125,00 | ¥1.080,00 | 423,40K |
| 2026-08-12 | ¥1.102,50 | +0,68 % | ¥1.109,00 | ¥1.109,00 | ¥1.087,50 | 177,20K |
| 2026-08-10 | ¥1.095,00 | -0,14 % | ¥1.100,00 | ¥1.102,50 | ¥1.081,00 | 141,80K |
| 2026-08-07 | ¥1.096,50 | +1,29 % | ¥1.080,00 | ¥1.106,50 | ¥1.074,50 | 246,20K |
| 2026-08-06 | ¥1.082,50 | +3,59 % | ¥1.057,50 | ¥1.082,50 | ¥1.036,50 | 257,80K |
| 2026-08-05 | ¥1.045,00 | +0,05 % | ¥1.042,50 | ¥1.055,00 | ¥1.028,00 | 190,60K |
| 2026-08-04 | ¥1.044,50 | -1,18 % | ¥1.060,00 | ¥1.060,50 | ¥1.035,00 | 198,20K |
| 2026-08-03 | ¥1.057,00 | +1,88 % | ¥1.040,00 | ¥1.067,50 | ¥1.023,00 | 237,60K |
| 2026-07-31 | ¥1.037,50 | -1,66 % | ¥1.035,00 | ¥1.042,00 | ¥1.016,00 | 228,80K |
| 2026-07-30 | ¥1.055,00 | -2,36 % | ¥1.074,50 | ¥1.088,50 | ¥1.053,00 | 304,40K |
| 2026-07-29 | ¥1.080,50 | +5,16 % | ¥1.030,50 | ¥1.092,00 | ¥1.026,50 | 384,20K |
| 2026-07-28 | ¥1.027,50 | +2,85 % | ¥1.005,50 | ¥1.029,50 | ¥993,50 | 328,80K |
| 2026-07-27 | ¥999,00 | +4,01 % | ¥966,50 | ¥1.009,50 | ¥965,00 | 326,40K |
| 2026-07-24 | ¥960,50 | +1,48 % | ¥945,00 | ¥967,50 | ¥940,00 | 216,40K |
| 2026-07-23 | ¥946,50 | -1,15 % | ¥954,00 | ¥954,00 | ¥936,50 | 309,40K |
| 2026-07-22 | ¥957,50 | +5,51 % | ¥927,50 | ¥959,00 | ¥919,00 | 402,40K |
| 2026-07-21 | ¥907,50 | +1,17 % | ¥905,00 | ¥916,50 | ¥903,00 | 159,00K |
| 2026-07-17 | ¥897,00 | +1,18 % | ¥895,00 | ¥907,00 | ¥895,00 | 206,60K |
| 2026-07-16 | ¥886,50 | +0,45 % | ¥883,50 | ¥891,50 | ¥882,50 | 92,00K |
| 2026-07-15 | ¥882,50 | +0,06 % | ¥892,50 | ¥894,50 | ¥878,00 | 116,80K |
| 2026-07-14 | ¥882,00 | +0,46 % | ¥889,50 | ¥896,50 | ¥882,00 | 121,60K |
| 2026-07-13 | ¥878,00 | +0,17 % | ¥880,00 | ¥889,50 | ¥878,00 | 165,20K |
| 2026-07-10 | ¥876,50 | -1,46 % | ¥893,50 | ¥896,00 | ¥875,50 | 178,80K |
| 2026-07-09 | ¥889,50 | -0,56 % | ¥893,00 | ¥896,50 | ¥885,00 | 208,20K |
| 2026-07-08 | ¥894,50 | +0,06 % | ¥897,00 | ¥903,00 | ¥890,50 | 210,00K |
| 2026-07-07 | ¥894,00 | +1,36 % | ¥884,50 | ¥907,50 | ¥872,50 | 390,40K |
| 2026-07-06 | ¥882,00 | +7,17 % | ¥823,50 | ¥888,00 | ¥823,50 | 497,00K |
| 2026-07-03 | ¥823,00 | +0,73 % | ¥827,00 | ¥832,50 | ¥822,50 | 114,20K |
| 2026-07-02 | ¥817,00 | +0,68 % | ¥821,50 | ¥827,50 | ¥817,00 | 126,80K |
| 2026-07-01 | ¥811,50 | -0,98 % | ¥819,50 | ¥819,50 | ¥807,50 | 112,80K |
| 2026-06-30 | ¥819,50 | -1,27 % | ¥823,50 | ¥829,00 | ¥818,00 | 111,80K |
| 2026-06-29 | ¥830,00 | +2,91 % | ¥822,50 | ¥830,00 | ¥816,50 | 170,60K |
| 2026-06-26 | ¥806,50 | +0,25 % | ¥801,00 | ¥811,00 | ¥799,50 | 141,00K |
| 2026-06-25 | ¥804,50 | +0,12 % | ¥805,00 | ¥810,50 | ¥800,00 | 117,20K |
| 2026-06-24 | ¥803,50 | +2,29 % | ¥791,50 | ¥805,00 | ¥787,50 | 112,00K |
| 2026-06-23 | ¥785,50 | -0,38 % | ¥788,00 | ¥791,50 | ¥784,00 | 108,40K |
| 2026-06-22 | ¥788,50 | -0,06 % | ¥788,00 | ¥796,00 | ¥785,00 | 101,20K |
| 2026-06-19 | ¥789,00 | -0,19 % | ¥785,00 | ¥794,50 | ¥782,00 | 106,40K |
| 2026-06-18 | ¥790,50 | +0,38 % | ¥787,50 | ¥792,00 | ¥779,50 | 148,80K |
| 2026-06-17 | ¥787,50 | -1,69 % | ¥801,50 | ¥810,50 | ¥787,50 | 156,00K |
| 2026-06-16 | ¥801,00 | -0,87 % | ¥802,50 | ¥804,00 | ¥795,50 | 129,80K |
| 2026-06-15 | ¥808,00 | -0,25 % | ¥823,00 | ¥823,00 | ¥807,00 | 124,60K |
| 2026-06-12 | ¥810,00 | +0,56 % | ¥814,00 | ¥814,50 | ¥800,50 | 210,20K |
| 2026-06-11 | ¥805,50 | +1,70 % | ¥794,00 | ¥809,00 | ¥794,00 | 165,60K |
| 2026-06-10 | ¥792,00 | +2,26 % | ¥783,50 | ¥793,50 | ¥777,50 | 173,00K |
| 2026-06-09 | ¥774,50 | +1,24 % | ¥772,50 | ¥785,00 | ¥765,50 | 182,60K |
| 2026-06-08 | ¥765,00 | +0,07 % | ¥760,00 | ¥777,50 | ¥757,50 | 302,00K |
| 2026-06-05 | ¥764,50 | -0,84 % | ¥771,00 | ¥789,50 | ¥764,50 | 244,40K |
| 2026-06-04 | ¥771,00 | -1,97 % | ¥786,00 | ¥787,00 | ¥769,50 | 209,80K |
| 2026-06-03 | ¥786,50 | +1,81 % | ¥767,50 | ¥793,00 | ¥763,50 | 296,80K |
| 2026-06-02 | ¥772,50 | -1,53 % | ¥782,00 | ¥782,00 | ¥767,50 | 399,60K |
| 2026-06-01 | ¥784,50 | -6,16 % | ¥836,00 | ¥836,00 | ¥784,50 | 460,20K |
| 2026-05-29 | ¥836,00 | +1,39 % | ¥827,50 | ¥844,50 | ¥827,50 | 188,60K |
| 2026-05-28 | ¥824,50 | -0,60 % | ¥829,50 | ¥836,50 | ¥824,00 | 183,00K |
| 2026-05-27 | ¥829,50 | -1,13 % | ¥836,50 | ¥841,50 | ¥827,50 | 190,80K |
| 2026-05-26 | ¥839,00 | -0,71 % | ¥841,00 | ¥841,50 | ¥835,50 | 138,40K |
| 2026-05-25 | ¥845,00 | -1,57 % | ¥859,00 | ¥862,00 | ¥841,50 | 198,00K |