Sundrug Co., Ltd. 9989
TSE · Japan · Einzelhandel
¥3.568,00-5,00 (-0,14 %)
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 | ¥3.568,00 | -0,14 % | ¥3.575,00 | ¥3.575,00 | ¥3.541,00 | 637,40K |
| 2026-10-01 | ¥3.573,00 | -0,11 % | ¥3.570,00 | ¥3.590,00 | ¥3.545,00 | 576,90K |
| 2026-09-30 | ¥3.577,00 | +0,87 % | ¥3.554,00 | ¥3.577,00 | ¥3.515,00 | 628,40K |
| 2026-09-29 | ¥3.546,00 | -2,39 % | ¥3.575,00 | ¥3.595,00 | ¥3.540,00 | 632,50K |
| 2026-09-28 | ¥3.633,00 | -0,95 % | ¥3.692,00 | ¥3.702,00 | ¥3.633,00 | 768,10K |
| 2026-09-25 | ¥3.668,00 | +0,19 % | ¥3.681,00 | ¥3.690,00 | ¥3.653,00 | 498,00K |
| 2026-09-24 | ¥3.661,00 | +0,88 % | ¥3.645,00 | ¥3.683,00 | ¥3.641,00 | 564,70K |
| 2026-09-18 | ¥3.629,00 | -2,08 % | ¥3.706,00 | ¥3.707,00 | ¥3.629,00 | 1,76M |
| 2026-09-17 | ¥3.706,00 | +0,30 % | ¥3.695,00 | ¥3.720,00 | ¥3.687,00 | 518,50K |
| 2026-09-16 | ¥3.695,00 | -0,65 % | ¥3.719,00 | ¥3.731,00 | ¥3.695,00 | 279,20K |
| 2026-09-15 | ¥3.719,00 | -0,27 % | ¥3.767,00 | ¥3.775,00 | ¥3.715,00 | 378,20K |
| 2026-09-14 | ¥3.729,00 | +1,75 % | ¥3.705,00 | ¥3.738,00 | ¥3.703,00 | 403,20K |
| 2026-09-11 | ¥3.665,00 | -0,16 % | ¥3.651,00 | ¥3.689,00 | ¥3.648,00 | 443,50K |
| 2026-09-10 | ¥3.671,00 | -1,00 % | ¥3.700,00 | ¥3.708,00 | ¥3.665,00 | 493,70K |
| 2026-09-09 | ¥3.708,00 | -0,62 % | ¥3.709,00 | ¥3.730,00 | ¥3.682,00 | 487,80K |
| 2026-09-08 | ¥3.731,00 | +0,57 % | ¥3.719,00 | ¥3.738,00 | ¥3.703,00 | 471,50K |
| 2026-09-07 | ¥3.710,00 | -0,43 % | ¥3.730,00 | ¥3.733,00 | ¥3.696,00 | 463,90K |
| 2026-09-04 | ¥3.726,00 | +0,30 % | ¥3.692,00 | ¥3.743,00 | ¥3.685,00 | 479,00K |
| 2026-09-03 | ¥3.715,00 | +1,28 % | ¥3.689,00 | ¥3.715,00 | ¥3.672,00 | 524,20K |
| 2026-09-02 | ¥3.668,00 | -1,11 % | ¥3.728,00 | ¥3.728,00 | ¥3.668,00 | 528,10K |
| 2026-09-01 | ¥3.709,00 | -0,62 % | ¥3.730,00 | ¥3.783,00 | ¥3.709,00 | 546,90K |
| 2026-08-31 | ¥3.732,00 | -0,21 % | ¥3.727,00 | ¥3.755,00 | ¥3.722,00 | 467,80K |
| 2026-08-28 | ¥3.740,00 | +0,46 % | ¥3.698,00 | ¥3.740,00 | ¥3.688,00 | 579,90K |
| 2026-08-27 | ¥3.723,00 | -0,69 % | ¥3.713,00 | ¥3.733,00 | ¥3.694,00 | 564,30K |
| 2026-08-26 | ¥3.749,00 | -0,08 % | ¥3.745,00 | ¥3.764,00 | ¥3.733,00 | 472,90K |
| 2026-08-25 | ¥3.752,00 | +0,32 % | ¥3.799,00 | ¥3.800,00 | ¥3.740,00 | 467,10K |
| 2026-08-24 | ¥3.740,00 | +0,75 % | ¥3.735,00 | ¥3.759,00 | ¥3.717,00 | 339,70K |
| 2026-08-21 | ¥3.712,00 | -0,13 % | ¥3.726,00 | ¥3.746,00 | ¥3.695,00 | 546,40K |
| 2026-08-20 | ¥3.717,00 | +1,56 % | ¥3.677,00 | ¥3.717,00 | ¥3.647,00 | 593,30K |
| 2026-08-19 | ¥3.660,00 | +0,55 % | ¥3.692,00 | ¥3.699,00 | ¥3.628,00 | 632,40K |
| 2026-08-18 | ¥3.640,00 | -1,62 % | ¥3.682,00 | ¥3.694,00 | ¥3.637,00 | 767,40K |
| 2026-08-17 | ¥3.700,00 | -1,23 % | ¥3.700,00 | ¥3.731,00 | ¥3.661,00 | 933,50K |
| 2026-08-14 | ¥3.746,00 | +0,48 % | ¥3.709,00 | ¥3.760,00 | ¥3.696,00 | 391,60K |
| 2026-08-13 | ¥3.728,00 | -0,82 % | ¥3.758,00 | ¥3.764,00 | ¥3.700,00 | 457,80K |
| 2026-08-12 | ¥3.759,00 | +1,16 % | ¥3.730,00 | ¥3.764,00 | ¥3.706,00 | 468,20K |
| 2026-08-10 | ¥3.716,00 | -0,27 % | ¥3.735,00 | ¥3.760,00 | ¥3.707,00 | 562,50K |
| 2026-08-07 | ¥3.726,00 | +1,03 % | ¥3.680,00 | ¥3.745,00 | ¥3.672,00 | 297,00K |
| 2026-08-06 | ¥3.688,00 | +1,40 % | ¥3.670,00 | ¥3.690,00 | ¥3.644,00 | 404,70K |
| 2026-08-05 | ¥3.637,00 | -1,11 % | ¥3.666,00 | ¥3.685,00 | ¥3.637,00 | 559,90K |
| 2026-08-04 | ¥3.678,00 | -1,29 % | ¥3.736,00 | ¥3.742,00 | ¥3.677,00 | 402,10K |
| 2026-08-03 | ¥3.726,00 | -1,43 % | ¥3.780,00 | ¥3.781,00 | ¥3.696,00 | 702,50K |
| 2026-07-31 | ¥3.780,00 | -3,40 % | ¥3.843,00 | ¥3.865,00 | ¥3.777,00 | 642,20K |
| 2026-07-30 | ¥3.913,00 | -1,49 % | ¥3.953,00 | ¥3.972,00 | ¥3.871,00 | 478,80K |
| 2026-07-29 | ¥3.972,00 | +2,03 % | ¥3.905,00 | ¥4.008,00 | ¥3.893,00 | 794,70K |
| 2026-07-28 | ¥3.893,00 | +1,67 % | ¥3.860,00 | ¥3.900,00 | ¥3.844,00 | 462,60K |
| 2026-07-27 | ¥3.829,00 | +1,40 % | ¥3.799,00 | ¥3.829,00 | ¥3.771,00 | 388,10K |
| 2026-07-24 | ¥3.776,00 | +0,03 % | ¥3.752,00 | ¥3.801,00 | ¥3.716,00 | 499,50K |
| 2026-07-23 | ¥3.775,00 | -1,18 % | ¥3.782,00 | ¥3.802,00 | ¥3.765,00 | 318,80K |
| 2026-07-22 | ¥3.820,00 | +0,05 % | ¥3.813,00 | ¥3.824,00 | ¥3.771,00 | 449,10K |
| 2026-07-21 | ¥3.818,00 | -1,27 % | ¥3.818,00 | ¥3.886,00 | ¥3.811,00 | 506,20K |
| 2026-07-17 | ¥3.867,00 | +1,34 % | ¥3.816,00 | ¥3.903,00 | ¥3.816,00 | 675,30K |
| 2026-07-16 | ¥3.816,00 | +0,18 % | ¥3.819,00 | ¥3.845,00 | ¥3.801,00 | 415,90K |
| 2026-07-15 | ¥3.809,00 | -0,76 % | ¥3.842,00 | ¥3.852,00 | ¥3.801,00 | 323,30K |
| 2026-07-14 | ¥3.838,00 | +0,44 % | ¥3.849,00 | ¥3.871,00 | ¥3.821,00 | 320,50K |
| 2026-07-13 | ¥3.821,00 | +0,58 % | ¥3.823,00 | ¥3.839,00 | ¥3.787,00 | 375,40K |
| 2026-07-10 | ¥3.799,00 | -1,35 % | ¥3.808,00 | ¥3.816,00 | ¥3.751,00 | 489,20K |
| 2026-07-09 | ¥3.851,00 | -1,08 % | ¥3.871,00 | ¥3.881,00 | ¥3.827,00 | 345,00K |
| 2026-07-08 | ¥3.893,00 | -0,26 % | ¥3.920,00 | ¥3.920,00 | ¥3.847,00 | 350,40K |
| 2026-07-07 | ¥3.903,00 | +0,80 % | ¥3.854,00 | ¥3.917,00 | ¥3.818,00 | 520,00K |
| 2026-07-06 | ¥3.872,00 | +1,36 % | ¥3.843,00 | ¥3.881,00 | ¥3.840,00 | 511,60K |
| 2026-07-03 | ¥3.820,00 | +0,79 % | ¥3.840,00 | ¥3.863,00 | ¥3.809,00 | 390,60K |
| 2026-07-02 | ¥3.790,00 | +1,47 % | ¥3.765,00 | ¥3.802,00 | ¥3.735,00 | 541,80K |
| 2026-07-01 | ¥3.735,00 | -1,84 % | ¥3.770,00 | ¥3.789,00 | ¥3.706,00 | 433,40K |
| 2026-06-30 | ¥3.805,00 | -0,73 % | ¥3.833,00 | ¥3.851,00 | ¥3.776,00 | 546,60K |
| 2026-06-29 | ¥3.833,00 | +0,68 % | ¥3.820,00 | ¥3.864,00 | ¥3.800,00 | 564,00K |
| 2026-06-26 | ¥3.807,00 | +0,40 % | ¥3.820,00 | ¥3.833,00 | ¥3.775,00 | 345,40K |
| 2026-06-25 | ¥3.792,00 | +0,64 % | ¥3.810,00 | ¥3.822,00 | ¥3.778,00 | 429,40K |
| 2026-06-24 | ¥3.768,00 | +0,11 % | ¥3.757,00 | ¥3.810,00 | ¥3.734,00 | 597,10K |
| 2026-06-23 | ¥3.764,00 | +1,37 % | ¥3.713,00 | ¥3.785,00 | ¥3.696,00 | 781,90K |
| 2026-06-22 | ¥3.713,00 | -2,08 % | ¥3.741,00 | ¥3.759,00 | ¥3.693,00 | 564,40K |
| 2026-06-19 | ¥3.792,00 | +1,63 % | ¥3.710,00 | ¥3.792,00 | ¥3.691,00 | 1,43M |
| 2026-06-18 | ¥3.731,00 | -0,29 % | ¥3.711,00 | ¥3.739,00 | ¥3.685,00 | 525,10K |
| 2026-06-17 | ¥3.742,00 | -0,27 % | ¥3.769,00 | ¥3.798,00 | ¥3.731,00 | 346,60K |
| 2026-06-16 | ¥3.752,00 | -1,52 % | ¥3.799,00 | ¥3.803,00 | ¥3.737,00 | 406,80K |
| 2026-06-15 | ¥3.810,00 | -0,81 % | ¥3.831,00 | ¥3.853,00 | ¥3.805,00 | 354,30K |
| 2026-06-12 | ¥3.841,00 | +0,39 % | ¥3.829,00 | ¥3.844,00 | ¥3.794,00 | 601,60K |
| 2026-06-11 | ¥3.826,00 | -0,83 % | ¥3.902,00 | ¥3.922,00 | ¥3.810,00 | 487,90K |
| 2026-06-10 | ¥3.858,00 | -0,23 % | ¥3.910,00 | ¥3.914,00 | ¥3.842,00 | 632,50K |
| 2026-06-09 | ¥3.867,00 | -0,21 % | ¥3.887,00 | ¥3.914,00 | ¥3.838,00 | 631,80K |
| 2026-06-08 | ¥3.875,00 | +2,76 % | ¥3.858,00 | ¥3.895,00 | ¥3.820,00 | 1,07M |
| 2026-06-05 | ¥3.771,00 | +1,05 % | ¥3.799,00 | ¥3.817,00 | ¥3.756,00 | 843,10K |
| 2026-06-04 | ¥3.732,00 | +0,86 % | ¥3.724,00 | ¥3.789,00 | ¥3.722,00 | 795,40K |
| 2026-06-03 | ¥3.700,00 | +0,90 % | ¥3.630,00 | ¥3.706,00 | ¥3.615,00 | 607,60K |
| 2026-06-02 | ¥3.667,00 | +1,86 % | ¥3.565,00 | ¥3.690,00 | ¥3.540,00 | 752,40K |
| 2026-06-01 | ¥3.600,00 | -0,74 % | ¥3.583,00 | ¥3.600,00 | ¥3.526,00 | 1,02M |
| 2026-05-29 | ¥3.627,00 | -1,60 % | ¥3.679,00 | ¥3.692,00 | ¥3.627,00 | 841,00K |
| 2026-05-28 | ¥3.686,00 | +1,32 % | ¥3.679,00 | ¥3.710,00 | ¥3.638,00 | 434,80K |
| 2026-05-27 | ¥3.638,00 | +0,30 % | ¥3.600,00 | ¥3.650,00 | ¥3.588,00 | 544,90K |
| 2026-05-26 | ¥3.627,00 | -1,33 % | ¥3.669,00 | ¥3.680,00 | ¥3.627,00 | 461,60K |
| 2026-05-25 | ¥3.676,00 | -0,97 % | ¥3.712,00 | ¥3.715,00 | ¥3.659,00 | 501,90K |