Sugimoto & Co., Ltd. 9932
TSE · Japan · Vertriebsdienstleistungen
¥1.338,00-10,00 (-0,74 %)
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 | ¥1.333,00 | -1,11 % | ¥1.332,00 | ¥1.339,00 | ¥1.324,00 | 9,60K |
| 2026-10-01 | ¥1.348,00 | -0,44 % | ¥1.333,00 | ¥1.351,00 | ¥1.318,00 | 41,80K |
| 2026-09-30 | ¥1.354,00 | +3,75 % | ¥1.305,00 | ¥1.363,00 | ¥1.305,00 | 95,30K |
| 2026-09-29 | ¥1.305,00 | -1,88 % | ¥1.305,00 | ¥1.315,00 | ¥1.298,00 | 57,70K |
| 2026-09-28 | ¥1.330,00 | -0,30 % | ¥1.334,00 | ¥1.337,00 | ¥1.325,00 | 36,10K |
| 2026-09-25 | ¥1.334,00 | +1,14 % | ¥1.326,00 | ¥1.334,00 | ¥1.321,00 | 48,30K |
| 2026-09-24 | ¥1.319,00 | +0,38 % | ¥1.309,00 | ¥1.321,00 | ¥1.308,00 | 24,20K |
| 2026-09-18 | ¥1.314,00 | -0,45 % | ¥1.322,00 | ¥1.322,00 | ¥1.308,00 | 39,30K |
| 2026-09-17 | ¥1.320,00 | +1,07 % | ¥1.309,00 | ¥1.320,00 | ¥1.309,00 | 19,50K |
| 2026-09-16 | ¥1.306,00 | +0,31 % | ¥1.302,00 | ¥1.313,00 | ¥1.298,00 | 16,40K |
| 2026-09-15 | ¥1.302,00 | +0,46 % | ¥1.296,00 | ¥1.308,00 | ¥1.296,00 | 10,90K |
| 2026-09-14 | ¥1.296,00 | +0,39 % | ¥1.290,00 | ¥1.302,00 | ¥1.287,00 | 15,00K |
| 2026-09-11 | ¥1.291,00 | +0,16 % | ¥1.270,00 | ¥1.293,00 | ¥1.266,00 | 28,90K |
| 2026-09-10 | ¥1.289,00 | +1,02 % | ¥1.273,00 | ¥1.294,00 | ¥1.269,00 | 24,40K |
| 2026-09-09 | ¥1.276,00 | -0,39 % | ¥1.280,00 | ¥1.295,00 | ¥1.274,00 | 18,80K |
| 2026-09-08 | ¥1.281,00 | -1,84 % | ¥1.302,00 | ¥1.302,00 | ¥1.281,00 | 20,20K |
| 2026-09-07 | ¥1.305,00 | -0,91 % | ¥1.319,00 | ¥1.324,00 | ¥1.305,00 | 18,90K |
| 2026-09-04 | ¥1.317,00 | -0,83 % | ¥1.321,00 | ¥1.330,00 | ¥1.310,00 | 34,00K |
| 2026-09-03 | ¥1.328,00 | +0,15 % | ¥1.334,00 | ¥1.339,00 | ¥1.324,00 | 20,10K |
| 2026-09-02 | ¥1.326,00 | -2,21 % | ¥1.340,00 | ¥1.340,00 | ¥1.325,00 | 35,30K |
| 2026-09-01 | ¥1.356,00 | +0,52 % | ¥1.344,00 | ¥1.360,00 | ¥1.337,00 | 45,40K |
| 2026-08-31 | ¥1.349,00 | +1,50 % | ¥1.327,00 | ¥1.349,00 | ¥1.320,00 | 47,80K |
| 2026-08-28 | ¥1.329,00 | -0,60 % | ¥1.325,00 | ¥1.335,00 | ¥1.321,00 | 40,50K |
| 2026-08-27 | ¥1.337,00 | -0,30 % | ¥1.340,00 | ¥1.347,00 | ¥1.333,00 | 26,70K |
| 2026-08-26 | ¥1.341,00 | +0,52 % | ¥1.328,00 | ¥1.349,00 | ¥1.328,00 | 35,20K |
| 2026-08-25 | ¥1.334,00 | -0,07 % | ¥1.340,00 | ¥1.340,00 | ¥1.325,00 | 30,50K |
| 2026-08-24 | ¥1.335,00 | +0,15 % | ¥1.334,00 | ¥1.340,00 | ¥1.327,00 | 33,10K |
| 2026-08-21 | ¥1.333,00 | +0,68 % | ¥1.324,00 | ¥1.334,00 | ¥1.316,00 | 26,10K |
| 2026-08-20 | ¥1.324,00 | +0,61 % | ¥1.325,00 | ¥1.331,00 | ¥1.310,00 | 23,70K |
| 2026-08-19 | ¥1.316,00 | -0,53 % | ¥1.322,00 | ¥1.322,00 | ¥1.310,00 | 34,90K |
| 2026-08-18 | ¥1.323,00 | -0,82 % | ¥1.334,00 | ¥1.339,00 | ¥1.323,00 | 41,10K |
| 2026-08-17 | ¥1.334,00 | -0,07 % | ¥1.333,00 | ¥1.345,00 | ¥1.325,00 | 38,00K |
| 2026-08-14 | ¥1.335,00 | +2,06 % | ¥1.303,00 | ¥1.335,00 | ¥1.303,00 | 58,60K |
| 2026-08-13 | ¥1.308,00 | +0,77 % | ¥1.303,00 | ¥1.308,00 | ¥1.294,00 | 27,50K |
| 2026-08-12 | ¥1.298,00 | +0,93 % | ¥1.291,00 | ¥1.298,00 | ¥1.282,00 | 28,90K |
| 2026-08-10 | ¥1.286,00 | -0,23 % | ¥1.291,00 | ¥1.299,00 | ¥1.285,00 | 24,40K |
| 2026-08-07 | ¥1.289,00 | +1,34 % | ¥1.272,00 | ¥1.292,00 | ¥1.271,00 | 31,10K |
| 2026-08-06 | ¥1.272,00 | +0,24 % | ¥1.269,00 | ¥1.281,00 | ¥1.265,00 | 27,20K |
| 2026-08-05 | ¥1.269,00 | +0,63 % | ¥1.265,00 | ¥1.273,00 | ¥1.263,00 | 23,00K |
| 2026-08-04 | ¥1.261,00 | -0,63 % | ¥1.270,00 | ¥1.278,00 | ¥1.257,00 | 61,10K |
| 2026-08-03 | ¥1.269,00 | -2,01 % | ¥1.290,00 | ¥1.290,00 | ¥1.254,00 | 54,90K |
| 2026-07-31 | ¥1.295,00 | -1,15 % | ¥1.318,00 | ¥1.323,00 | ¥1.294,00 | 50,60K |
| 2026-07-30 | ¥1.310,00 | -3,53 % | ¥1.328,00 | ¥1.330,00 | ¥1.300,00 | 74,70K |
| 2026-07-29 | ¥1.358,00 | +6,59 % | ¥1.278,00 | ¥1.361,00 | ¥1.250,00 | 241,90K |
| 2026-07-28 | ¥1.274,00 | -2,00 % | ¥1.296,00 | ¥1.296,00 | ¥1.268,00 | 45,90K |
| 2026-07-27 | ¥1.300,00 | +1,72 % | ¥1.279,00 | ¥1.300,00 | ¥1.279,00 | 41,80K |
| 2026-07-24 | ¥1.278,00 | -0,62 % | ¥1.281,00 | ¥1.281,00 | ¥1.267,00 | 37,90K |
| 2026-07-23 | ¥1.286,00 | +0,78 % | ¥1.275,00 | ¥1.291,00 | ¥1.272,00 | 36,50K |
| 2026-07-22 | ¥1.276,00 | +0,31 % | ¥1.270,00 | ¥1.284,00 | ¥1.264,00 | 37,70K |
| 2026-07-21 | ¥1.272,00 | +1,76 % | ¥1.228,00 | ¥1.272,00 | ¥1.228,00 | 62,40K |
| 2026-07-17 | ¥1.250,00 | -0,71 % | ¥1.252,00 | ¥1.263,00 | ¥1.238,00 | 32,10K |
| 2026-07-16 | ¥1.259,00 | -0,16 % | ¥1.261,00 | ¥1.270,00 | ¥1.255,00 | 26,30K |
| 2026-07-15 | ¥1.261,00 | +0,08 % | ¥1.263,00 | ¥1.267,00 | ¥1.259,00 | 16,80K |
| 2026-07-14 | ¥1.260,00 | +0,88 % | ¥1.253,00 | ¥1.260,00 | ¥1.247,00 | 39,10K |
| 2026-07-13 | ¥1.249,00 | -1,26 % | ¥1.250,00 | ¥1.258,00 | ¥1.241,00 | 28,80K |
| 2026-07-10 | ¥1.265,00 | +3,10 % | ¥1.233,00 | ¥1.265,00 | ¥1.226,00 | 68,90K |
| 2026-07-09 | ¥1.227,00 | +0,90 % | ¥1.216,00 | ¥1.233,00 | ¥1.215,00 | 31,90K |
| 2026-07-08 | ¥1.216,00 | -0,98 % | ¥1.228,00 | ¥1.233,00 | ¥1.215,00 | 35,60K |
| 2026-07-07 | ¥1.228,00 | +0,24 % | ¥1.243,00 | ¥1.245,00 | ¥1.228,00 | 58,50K |
| 2026-07-06 | ¥1.225,00 | +0,08 % | ¥1.227,00 | ¥1.237,00 | ¥1.220,00 | 28,30K |
| 2026-07-03 | ¥1.224,00 | +0,41 % | ¥1.233,00 | ¥1.233,00 | ¥1.213,00 | 54,90K |
| 2026-07-02 | ¥1.219,00 | +3,04 % | ¥1.185,00 | ¥1.219,00 | ¥1.182,00 | 65,90K |
| 2026-07-01 | ¥1.183,00 | -0,17 % | ¥1.183,00 | ¥1.186,00 | ¥1.169,00 | 29,50K |
| 2026-06-30 | ¥1.185,00 | +0,51 % | ¥1.182,00 | ¥1.188,00 | ¥1.171,00 | 22,50K |
| 2026-06-29 | ¥1.179,00 | +0,94 % | ¥1.180,00 | ¥1.192,00 | ¥1.178,00 | 30,70K |
| 2026-06-26 | ¥1.168,00 | +0,09 % | ¥1.166,00 | ¥1.170,00 | ¥1.158,00 | 17,90K |
| 2026-06-25 | ¥1.167,00 | +1,66 % | ¥1.165,00 | ¥1.169,00 | ¥1.149,00 | 36,60K |
| 2026-06-24 | ¥1.148,00 | -1,20 % | ¥1.168,00 | ¥1.169,00 | ¥1.148,00 | 26,30K |
| 2026-06-23 | ¥1.162,00 | -1,78 % | ¥1.183,00 | ¥1.183,00 | ¥1.162,00 | 29,90K |
| 2026-06-22 | ¥1.183,00 | +0,77 % | ¥1.176,00 | ¥1.187,00 | ¥1.173,00 | 17,70K |
| 2026-06-19 | ¥1.174,00 | -0,17 % | ¥1.175,00 | ¥1.184,00 | ¥1.172,00 | 16,70K |
| 2026-06-18 | ¥1.176,00 | +0,51 % | ¥1.179,00 | ¥1.182,00 | ¥1.159,00 | 53,20K |
| 2026-06-17 | ¥1.170,00 | +1,47 % | ¥1.150,00 | ¥1.178,00 | ¥1.150,00 | 21,50K |
| 2026-06-16 | ¥1.153,00 | -1,11 % | ¥1.161,00 | ¥1.161,00 | ¥1.147,00 | 24,40K |
| 2026-06-15 | ¥1.166,00 | +0,52 % | ¥1.172,00 | ¥1.178,00 | ¥1.162,00 | 28,40K |
| 2026-06-12 | ¥1.160,00 | +1,67 % | ¥1.155,00 | ¥1.160,00 | ¥1.143,00 | 49,50K |
| 2026-06-11 | ¥1.141,00 | -0,61 % | ¥1.141,00 | ¥1.149,00 | ¥1.133,00 | 21,70K |
| 2026-06-10 | ¥1.148,00 | -0,61 % | ¥1.150,00 | ¥1.151,00 | ¥1.133,00 | 33,00K |
| 2026-06-09 | ¥1.155,00 | +1,14 % | ¥1.157,00 | ¥1.163,00 | ¥1.149,00 | 31,70K |
| 2026-06-08 | ¥1.142,00 | -0,78 % | ¥1.150,00 | ¥1.150,00 | ¥1.132,00 | 36,10K |
| 2026-06-05 | ¥1.151,00 | +2,31 % | ¥1.125,00 | ¥1.159,00 | ¥1.125,00 | 19,50K |
| 2026-06-04 | ¥1.125,00 | -0,97 % | ¥1.136,00 | ¥1.136,00 | ¥1.116,00 | 33,50K |
| 2026-06-03 | ¥1.136,00 | +1,07 % | ¥1.123,00 | ¥1.142,00 | ¥1.114,00 | 32,60K |
| 2026-06-02 | ¥1.124,00 | -0,44 % | ¥1.130,00 | ¥1.133,00 | ¥1.113,00 | 45,70K |
| 2026-06-01 | ¥1.129,00 | -3,17 % | ¥1.150,00 | ¥1.157,00 | ¥1.124,00 | 78,60K |
| 2026-05-29 | ¥1.166,00 | -0,85 % | ¥1.172,00 | ¥1.185,00 | ¥1.166,00 | 31,60K |
| 2026-05-28 | ¥1.176,00 | 0,00 % | ¥1.176,00 | ¥1.176,00 | ¥1.163,00 | 28,40K |
| 2026-05-27 | ¥1.176,00 | +0,43 % | ¥1.169,00 | ¥1.180,00 | ¥1.168,00 | 35,00K |
| 2026-05-26 | ¥1.171,00 | -0,17 % | ¥1.166,00 | ¥1.177,00 | ¥1.159,00 | 27,30K |
| 2026-05-25 | ¥1.173,00 | -0,17 % | ¥1.187,00 | ¥1.187,00 | ¥1.168,00 | 29,00K |