Suzuken Co., Ltd. 9987
TSE · Japan · Vertriebsdienstleistungen
¥2.558,50-56,50 (-2,16 %)
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 | ¥2.558,50 | -2,16 % | ¥2.601,00 | ¥2.601,50 | ¥2.546,50 | 398,60K |
| 2026-10-01 | ¥2.615,00 | +0,77 % | ¥2.614,00 | ¥2.640,00 | ¥2.591,50 | 484,80K |
| 2026-09-30 | ¥2.595,00 | +1,49 % | ¥2.564,50 | ¥2.602,50 | ¥2.538,00 | 413,90K |
| 2026-09-29 | ¥2.557,00 | -3,38 % | ¥2.566,50 | ¥2.581,50 | ¥2.542,00 | 386,60K |
| 2026-09-28 | ¥2.646,50 | -1,73 % | ¥2.705,00 | ¥2.708,00 | ¥2.640,00 | 330,20K |
| 2026-09-25 | ¥2.693,00 | -0,26 % | ¥2.715,50 | ¥2.731,00 | ¥2.686,50 | 405,80K |
| 2026-09-24 | ¥2.700,00 | +2,51 % | ¥2.625,00 | ¥2.709,00 | ¥2.605,00 | 442,00K |
| 2026-09-18 | ¥2.634,00 | -1,46 % | ¥2.693,50 | ¥2.693,50 | ¥2.634,00 | 605,00K |
| 2026-09-17 | ¥2.673,00 | +2,35 % | ¥2.625,00 | ¥2.678,50 | ¥2.625,00 | 306,60K |
| 2026-09-16 | ¥2.611,50 | +0,17 % | ¥2.621,50 | ¥2.633,00 | ¥2.611,50 | 221,40K |
| 2026-09-15 | ¥2.607,00 | -0,80 % | ¥2.647,50 | ¥2.647,50 | ¥2.607,00 | 308,80K |
| 2026-09-14 | ¥2.628,00 | +1,60 % | ¥2.606,50 | ¥2.634,00 | ¥2.605,00 | 276,60K |
| 2026-09-11 | ¥2.586,50 | -0,46 % | ¥2.564,00 | ¥2.604,00 | ¥2.560,50 | 405,80K |
| 2026-09-10 | ¥2.598,50 | +0,39 % | ¥2.600,00 | ¥2.607,50 | ¥2.591,00 | 370,00K |
| 2026-09-09 | ¥2.588,50 | -0,19 % | ¥2.569,50 | ¥2.598,00 | ¥2.562,00 | 360,40K |
| 2026-09-08 | ¥2.593,50 | +1,27 % | ¥2.541,00 | ¥2.594,00 | ¥2.541,00 | 325,40K |
| 2026-09-07 | ¥2.561,00 | -0,77 % | ¥2.575,00 | ¥2.592,50 | ¥2.561,00 | 331,20K |
| 2026-09-04 | ¥2.581,00 | -0,52 % | ¥2.582,00 | ¥2.602,00 | ¥2.572,00 | 419,00K |
| 2026-09-03 | ¥2.594,50 | +0,12 % | ¥2.591,50 | ¥2.612,50 | ¥2.584,50 | 307,20K |
| 2026-09-02 | ¥2.591,50 | -0,92 % | ¥2.590,50 | ¥2.621,50 | ¥2.581,50 | 331,60K |
| 2026-09-01 | ¥2.615,50 | +1,61 % | ¥2.580,00 | ¥2.642,00 | ¥2.577,50 | 380,40K |
| 2026-08-31 | ¥2.574,00 | -0,46 % | ¥2.589,50 | ¥2.605,00 | ¥2.559,50 | 499,60K |
| 2026-08-28 | ¥2.586,00 | +2,44 % | ¥2.524,50 | ¥2.620,50 | ¥2.518,50 | 532,40K |
| 2026-08-27 | ¥2.524,50 | -0,79 % | ¥2.525,50 | ¥2.556,00 | ¥2.515,00 | 228,80K |
| 2026-08-26 | ¥2.544,50 | +0,35 % | ¥2.535,50 | ¥2.560,50 | ¥2.535,50 | 168,60K |
| 2026-08-25 | ¥2.535,50 | -0,29 % | ¥2.550,00 | ¥2.568,50 | ¥2.530,00 | 150,40K |
| 2026-08-24 | ¥2.543,00 | -0,74 % | ¥2.559,50 | ¥2.582,00 | ¥2.536,50 | 179,80K |
| 2026-08-21 | ¥2.562,00 | -0,18 % | ¥2.570,00 | ¥2.581,00 | ¥2.547,50 | 238,40K |
| 2026-08-20 | ¥2.566,50 | +0,84 % | ¥2.563,00 | ¥2.587,00 | ¥2.528,00 | 225,40K |
| 2026-08-19 | ¥2.545,00 | +1,03 % | ¥2.553,00 | ¥2.576,00 | ¥2.524,00 | 381,80K |
| 2026-08-18 | ¥2.519,00 | +1,06 % | ¥2.487,50 | ¥2.524,00 | ¥2.481,00 | 293,80K |
| 2026-08-17 | ¥2.492,50 | -0,30 % | ¥2.501,50 | ¥2.519,00 | ¥2.481,50 | 240,00K |
| 2026-08-14 | ¥2.500,00 | -0,52 % | ¥2.503,00 | ¥2.530,00 | ¥2.489,00 | 337,60K |
| 2026-08-13 | ¥2.513,00 | +0,52 % | ¥2.490,00 | ¥2.522,50 | ¥2.475,50 | 481,20K |
| 2026-08-12 | ¥2.500,00 | +2,71 % | ¥2.469,00 | ¥2.513,00 | ¥2.466,00 | 449,80K |
| 2026-08-10 | ¥2.434,00 | +0,12 % | ¥2.466,00 | ¥2.474,00 | ¥2.410,50 | 337,00K |
| 2026-08-07 | ¥2.431,00 | -0,94 % | ¥2.464,50 | ¥2.521,50 | ¥2.385,00 | 386,60K |
| 2026-08-06 | ¥2.454,00 | +2,12 % | ¥2.438,00 | ¥2.454,50 | ¥2.419,00 | 415,00K |
| 2026-08-05 | ¥2.403,00 | -1,92 % | ¥2.439,00 | ¥2.465,00 | ¥2.403,00 | 321,80K |
| 2026-08-04 | ¥2.450,00 | -1,65 % | ¥2.480,00 | ¥2.484,50 | ¥2.439,00 | 323,60K |
| 2026-08-03 | ¥2.491,00 | -2,14 % | ¥2.519,50 | ¥2.532,50 | ¥2.471,00 | 416,80K |
| 2026-07-31 | ¥2.545,50 | -3,67 % | ¥2.592,50 | ¥2.632,00 | ¥2.534,00 | 337,80K |
| 2026-07-30 | ¥2.642,50 | -1,86 % | ¥2.680,50 | ¥2.690,50 | ¥2.633,00 | 332,60K |
| 2026-07-29 | ¥2.692,50 | +1,95 % | ¥2.691,00 | ¥2.724,50 | ¥2.663,50 | 404,60K |
| 2026-07-28 | ¥2.641,00 | +0,65 % | ¥2.650,00 | ¥2.667,50 | ¥2.624,00 | 344,20K |
| 2026-07-27 | ¥2.624,00 | +1,43 % | ¥2.607,50 | ¥2.624,00 | ¥2.584,50 | 214,40K |
| 2026-07-24 | ¥2.587,00 | +0,92 % | ¥2.536,00 | ¥2.597,50 | ¥2.530,50 | 284,60K |
| 2026-07-23 | ¥2.563,50 | -1,33 % | ¥2.575,50 | ¥2.575,50 | ¥2.542,50 | 329,40K |
| 2026-07-22 | ¥2.598,00 | +0,41 % | ¥2.569,00 | ¥2.600,00 | ¥2.557,50 | 371,20K |
| 2026-07-21 | ¥2.587,50 | +0,15 % | ¥2.597,50 | ¥2.614,00 | ¥2.575,00 | 333,40K |
| 2026-07-17 | ¥2.583,50 | +1,12 % | ¥2.575,00 | ¥2.615,00 | ¥2.567,50 | 275,40K |
| 2026-07-16 | ¥2.555,00 | -0,91 % | ¥2.568,50 | ¥2.599,00 | ¥2.547,50 | 314,00K |
| 2026-07-15 | ¥2.578,50 | +3,28 % | ¥2.531,50 | ¥2.584,50 | ¥2.523,00 | 671,60K |
| 2026-07-14 | ¥2.496,50 | +1,69 % | ¥2.490,00 | ¥2.513,50 | ¥2.470,00 | 460,20K |
| 2026-07-13 | ¥2.455,00 | -0,57 % | ¥2.493,50 | ¥2.494,00 | ¥2.442,00 | 356,00K |
| 2026-07-10 | ¥2.469,00 | -1,75 % | ¥2.503,50 | ¥2.519,50 | ¥2.452,00 | 409,80K |
| 2026-07-09 | ¥2.513,00 | -0,81 % | ¥2.525,00 | ¥2.538,50 | ¥2.501,50 | 310,60K |
| 2026-07-08 | ¥2.533,50 | +0,68 % | ¥2.535,00 | ¥2.567,50 | ¥2.523,50 | 448,40K |
| 2026-07-07 | ¥2.516,50 | -0,08 % | ¥2.493,50 | ¥2.533,50 | ¥2.485,50 | 732,80K |
| 2026-07-06 | ¥2.518,50 | +1,76 % | ¥2.497,50 | ¥2.539,00 | ¥2.475,50 | 422,20K |
| 2026-07-03 | ¥2.475,00 | +0,53 % | ¥2.497,00 | ¥2.526,50 | ¥2.471,50 | 389,20K |
| 2026-07-02 | ¥2.462,00 | +1,23 % | ¥2.483,00 | ¥2.498,50 | ¥2.454,50 | 341,00K |
| 2026-07-01 | ¥2.432,00 | -1,46 % | ¥2.450,00 | ¥2.457,50 | ¥2.416,00 | 338,40K |
| 2026-06-30 | ¥2.468,00 | -1,40 % | ¥2.490,50 | ¥2.505,00 | ¥2.454,00 | 408,40K |
| 2026-06-29 | ¥2.503,00 | +0,60 % | ¥2.512,00 | ¥2.527,50 | ¥2.472,00 | 433,40K |
| 2026-06-26 | ¥2.488,00 | +0,12 % | ¥2.503,00 | ¥2.513,50 | ¥2.471,50 | 423,20K |
| 2026-06-25 | ¥2.485,00 | -1,15 % | ¥2.524,50 | ¥2.524,50 | ¥2.485,00 | 328,00K |
| 2026-06-24 | ¥2.514,00 | +1,02 % | ¥2.488,50 | ¥2.535,50 | ¥2.488,00 | 455,40K |
| 2026-06-23 | ¥2.488,50 | +1,68 % | ¥2.459,50 | ¥2.495,50 | ¥2.440,00 | 399,60K |
| 2026-06-22 | ¥2.447,50 | +0,25 % | ¥2.436,50 | ¥2.447,50 | ¥2.405,00 | 297,80K |
| 2026-06-19 | ¥2.441,50 | -1,53 % | ¥2.467,50 | ¥2.472,50 | ¥2.441,50 | 885,80K |
| 2026-06-18 | ¥2.479,50 | -0,84 % | ¥2.500,00 | ¥2.505,00 | ¥2.465,00 | 388,20K |
| 2026-06-17 | ¥2.500,50 | 0,00 % | ¥2.520,00 | ¥2.533,50 | ¥2.497,00 | 324,80K |
| 2026-06-16 | ¥2.500,50 | -1,09 % | ¥2.503,00 | ¥2.527,50 | ¥2.486,00 | 340,40K |
| 2026-06-15 | ¥2.528,00 | +0,04 % | ¥2.539,00 | ¥2.547,50 | ¥2.522,00 | 317,60K |
| 2026-06-12 | ¥2.527,00 | -0,14 % | ¥2.509,50 | ¥2.539,00 | ¥2.483,00 | 614,00K |
| 2026-06-11 | ¥2.530,50 | -0,69 % | ¥2.550,50 | ¥2.574,50 | ¥2.529,50 | 417,20K |
| 2026-06-10 | ¥2.548,00 | +0,02 % | ¥2.552,50 | ¥2.573,00 | ¥2.532,50 | 646,40K |
| 2026-06-09 | ¥2.547,50 | +0,59 % | ¥2.532,50 | ¥2.572,50 | ¥2.522,50 | 562,40K |
| 2026-06-08 | ¥2.532,50 | +0,20 % | ¥2.514,00 | ¥2.564,00 | ¥2.506,00 | 871,00K |
| 2026-06-05 | ¥2.527,50 | +0,70 % | ¥2.536,00 | ¥2.544,50 | ¥2.505,50 | 702,80K |
| 2026-06-04 | ¥2.510,00 | -1,70 % | ¥2.523,00 | ¥2.549,00 | ¥2.510,00 | 532,60K |
| 2026-06-03 | ¥2.553,50 | +0,47 % | ¥2.522,00 | ¥2.553,50 | ¥2.486,00 | 352,80K |
| 2026-06-02 | ¥2.541,50 | -0,80 % | ¥2.525,00 | ¥2.565,50 | ¥2.522,00 | 473,40K |
| 2026-06-01 | ¥2.562,00 | -3,05 % | ¥2.627,50 | ¥2.627,50 | ¥2.559,50 | 438,00K |
| 2026-05-29 | ¥2.642,50 | +0,88 % | ¥2.608,00 | ¥2.667,50 | ¥2.608,00 | 389,00K |
| 2026-05-28 | ¥2.619,50 | -0,49 % | ¥2.641,00 | ¥2.662,50 | ¥2.602,50 | 679,40K |
| 2026-05-27 | ¥2.632,50 | +0,73 % | ¥2.607,50 | ¥2.643,50 | ¥2.569,00 | 505,60K |
| 2026-05-26 | ¥2.613,50 | -1,06 % | ¥2.641,50 | ¥2.649,00 | ¥2.606,00 | 451,80K |
| 2026-05-25 | ¥2.641,50 | -1,27 % | ¥2.699,00 | ¥2.708,50 | ¥2.600,50 | 403,80K |