SAC'S BAR HOLDINGS INC. 9990
TSE · Japan · Einzelhandel
¥745,00-9,00 (-1,19 %)
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 | ¥745,00 | -1,19 % | ¥751,00 | ¥751,00 | ¥744,00 | 60,00K |
| 2026-10-01 | ¥754,00 | +0,40 % | ¥747,00 | ¥755,00 | ¥744,00 | 45,00K |
| 2026-09-30 | ¥751,00 | +0,27 % | ¥748,00 | ¥752,00 | ¥743,00 | 56,40K |
| 2026-09-29 | ¥749,00 | -2,09 % | ¥755,00 | ¥757,00 | ¥747,00 | 77,20K |
| 2026-09-28 | ¥765,00 | -0,26 % | ¥768,00 | ¥770,00 | ¥763,00 | 77,60K |
| 2026-09-25 | ¥767,00 | +0,39 % | ¥767,00 | ¥770,00 | ¥765,00 | 59,70K |
| 2026-09-24 | ¥764,00 | +0,66 % | ¥762,00 | ¥769,00 | ¥760,00 | 68,90K |
| 2026-09-18 | ¥759,00 | 0,00 % | ¥759,00 | ¥761,00 | ¥757,00 | 36,10K |
| 2026-09-17 | ¥759,00 | +0,80 % | ¥750,00 | ¥759,00 | ¥750,00 | 25,80K |
| 2026-09-16 | ¥753,00 | 0,00 % | ¥752,00 | ¥754,00 | ¥751,00 | 20,10K |
| 2026-09-15 | ¥753,00 | 0,00 % | ¥753,00 | ¥754,00 | ¥751,00 | 24,20K |
| 2026-09-14 | ¥753,00 | +1,21 % | ¥747,00 | ¥755,00 | ¥746,00 | 42,90K |
| 2026-09-11 | ¥744,00 | -0,27 % | ¥743,00 | ¥748,00 | ¥740,00 | 76,90K |
| 2026-09-10 | ¥746,00 | -0,27 % | ¥748,00 | ¥749,00 | ¥745,00 | 60,00K |
| 2026-09-09 | ¥748,00 | -0,53 % | ¥750,00 | ¥753,00 | ¥748,00 | 34,60K |
| 2026-09-08 | ¥752,00 | -0,13 % | ¥751,00 | ¥753,00 | ¥748,00 | 67,30K |
| 2026-09-07 | ¥753,00 | -0,53 % | ¥753,00 | ¥756,00 | ¥751,00 | 52,90K |
| 2026-09-04 | ¥757,00 | +0,40 % | ¥752,00 | ¥759,00 | ¥752,00 | 48,40K |
| 2026-09-03 | ¥754,00 | -0,26 % | ¥755,00 | ¥758,00 | ¥751,00 | 43,40K |
| 2026-09-02 | ¥756,00 | +0,13 % | ¥753,00 | ¥759,00 | ¥750,00 | 65,90K |
| 2026-09-01 | ¥755,00 | -0,92 % | ¥760,00 | ¥761,00 | ¥753,00 | 111,10K |
| 2026-08-31 | ¥762,00 | -0,65 % | ¥767,00 | ¥767,00 | ¥761,00 | 27,80K |
| 2026-08-28 | ¥767,00 | +0,79 % | ¥760,00 | ¥767,00 | ¥758,00 | 51,90K |
| 2026-08-27 | ¥761,00 | 0,00 % | ¥760,00 | ¥763,00 | ¥757,00 | 42,20K |
| 2026-08-26 | ¥761,00 | +0,13 % | ¥757,00 | ¥762,00 | ¥755,00 | 64,60K |
| 2026-08-25 | ¥760,00 | +0,93 % | ¥759,00 | ¥763,00 | ¥757,00 | 45,10K |
| 2026-08-24 | ¥753,00 | -0,53 % | ¥758,00 | ¥762,00 | ¥753,00 | 49,80K |
| 2026-08-21 | ¥757,00 | 0,00 % | ¥755,00 | ¥757,00 | ¥751,00 | 64,10K |
| 2026-08-20 | ¥757,00 | +0,93 % | ¥750,00 | ¥758,00 | ¥750,00 | 34,50K |
| 2026-08-19 | ¥750,00 | -0,13 % | ¥748,00 | ¥751,00 | ¥744,00 | 92,50K |
| 2026-08-18 | ¥751,00 | 0,00 % | ¥751,00 | ¥755,00 | ¥748,00 | 68,80K |
| 2026-08-17 | ¥751,00 | -0,79 % | ¥757,00 | ¥757,00 | ¥751,00 | 51,20K |
| 2026-08-14 | ¥757,00 | +0,66 % | ¥750,00 | ¥759,00 | ¥748,00 | 48,70K |
| 2026-08-13 | ¥752,00 | +0,53 % | ¥748,00 | ¥754,00 | ¥747,00 | 54,50K |
| 2026-08-12 | ¥748,00 | +0,40 % | ¥750,00 | ¥752,00 | ¥746,00 | 47,20K |
| 2026-08-10 | ¥745,00 | +0,13 % | ¥744,00 | ¥749,00 | ¥741,00 | 58,60K |
| 2026-08-07 | ¥744,00 | +0,27 % | ¥744,00 | ¥748,00 | ¥743,00 | 53,10K |
| 2026-08-06 | ¥742,00 | +0,27 % | ¥739,00 | ¥744,00 | ¥737,00 | 62,60K |
| 2026-08-05 | ¥740,00 | -2,63 % | ¥758,00 | ¥758,00 | ¥727,00 | 120,30K |
| 2026-08-04 | ¥760,00 | -0,91 % | ¥766,00 | ¥766,00 | ¥759,00 | 62,20K |
| 2026-08-03 | ¥767,00 | -0,78 % | ¥773,00 | ¥773,00 | ¥766,00 | 51,40K |
| 2026-07-31 | ¥773,00 | -1,65 % | ¥781,00 | ¥786,00 | ¥771,00 | 74,70K |
| 2026-07-30 | ¥786,00 | -0,25 % | ¥788,00 | ¥791,00 | ¥775,00 | 84,50K |
| 2026-07-29 | ¥788,00 | +1,94 % | ¥773,00 | ¥789,00 | ¥773,00 | 136,70K |
| 2026-07-28 | ¥773,00 | +0,91 % | ¥769,00 | ¥776,00 | ¥768,00 | 104,50K |
| 2026-07-27 | ¥766,00 | +0,92 % | ¥765,00 | ¥769,00 | ¥762,00 | 101,80K |
| 2026-07-24 | ¥759,00 | -0,52 % | ¥760,00 | ¥760,00 | ¥753,00 | 35,00K |
| 2026-07-23 | ¥763,00 | +0,13 % | ¥763,00 | ¥764,00 | ¥761,00 | 31,60K |
| 2026-07-22 | ¥762,00 | 0,00 % | ¥764,00 | ¥764,00 | ¥759,00 | 38,30K |
| 2026-07-21 | ¥762,00 | +0,66 % | ¥757,00 | ¥765,00 | ¥757,00 | 66,90K |
| 2026-07-17 | ¥757,00 | -0,66 % | ¥762,00 | ¥767,00 | ¥755,00 | 50,80K |
| 2026-07-16 | ¥762,00 | +0,26 % | ¥758,00 | ¥766,00 | ¥757,00 | 61,70K |
| 2026-07-15 | ¥760,00 | +0,66 % | ¥760,00 | ¥766,00 | ¥758,00 | 58,50K |
| 2026-07-14 | ¥755,00 | -0,53 % | ¥764,00 | ¥764,00 | ¥755,00 | 64,70K |
| 2026-07-13 | ¥759,00 | -1,17 % | ¥768,00 | ¥775,00 | ¥759,00 | 62,60K |
| 2026-07-10 | ¥768,00 | -0,26 % | ¥770,00 | ¥773,00 | ¥764,00 | 137,40K |
| 2026-07-09 | ¥770,00 | -0,52 % | ¥771,00 | ¥774,00 | ¥766,00 | 71,90K |
| 2026-07-08 | ¥774,00 | +0,52 % | ¥776,00 | ¥778,00 | ¥772,00 | 73,00K |
| 2026-07-07 | ¥770,00 | +0,79 % | ¥770,00 | ¥775,00 | ¥769,00 | 97,00K |
| 2026-07-06 | ¥764,00 | +0,53 % | ¥757,00 | ¥768,00 | ¥757,00 | 57,30K |
| 2026-07-03 | ¥760,00 | +0,80 % | ¥757,00 | ¥770,00 | ¥757,00 | 96,80K |
| 2026-07-02 | ¥754,00 | +1,62 % | ¥748,00 | ¥761,00 | ¥748,00 | 54,70K |
| 2026-07-01 | ¥742,00 | -0,93 % | ¥747,00 | ¥751,00 | ¥741,00 | 27,90K |
| 2026-06-30 | ¥749,00 | +0,54 % | ¥747,00 | ¥752,00 | ¥745,00 | 46,30K |
| 2026-06-29 | ¥745,00 | +1,09 % | ¥737,00 | ¥750,00 | ¥737,00 | 71,20K |
| 2026-06-26 | ¥737,00 | +0,27 % | ¥734,00 | ¥739,00 | ¥733,00 | 26,40K |
| 2026-06-25 | ¥735,00 | +0,68 % | ¥738,00 | ¥740,00 | ¥732,00 | 32,60K |
| 2026-06-24 | ¥730,00 | -0,14 % | ¥733,00 | ¥735,00 | ¥727,00 | 31,80K |
| 2026-06-23 | ¥731,00 | -0,41 % | ¥739,00 | ¥739,00 | ¥728,00 | 40,80K |
| 2026-06-22 | ¥734,00 | -1,08 % | ¥741,00 | ¥744,00 | ¥731,00 | 45,40K |
| 2026-06-19 | ¥742,00 | +1,23 % | ¥735,00 | ¥742,00 | ¥735,00 | 48,50K |
| 2026-06-18 | ¥733,00 | 0,00 % | ¥732,00 | ¥737,00 | ¥729,00 | 35,00K |
| 2026-06-17 | ¥733,00 | +0,27 % | ¥738,00 | ¥739,00 | ¥733,00 | 28,40K |
| 2026-06-16 | ¥731,00 | -0,95 % | ¥740,00 | ¥740,00 | ¥728,00 | 39,80K |
| 2026-06-15 | ¥738,00 | +0,14 % | ¥739,00 | ¥741,00 | ¥735,00 | 42,40K |
| 2026-06-12 | ¥737,00 | +0,68 % | ¥737,00 | ¥737,00 | ¥731,00 | 39,90K |
| 2026-06-11 | ¥732,00 | -0,68 % | ¥737,00 | ¥738,00 | ¥727,00 | 24,20K |
| 2026-06-10 | ¥737,00 | +1,10 % | ¥729,00 | ¥738,00 | ¥728,00 | 31,90K |
| 2026-06-09 | ¥729,00 | +0,55 % | ¥729,00 | ¥735,00 | ¥727,00 | 45,30K |
| 2026-06-08 | ¥725,00 | -0,14 % | ¥722,00 | ¥732,00 | ¥720,00 | 44,90K |
| 2026-06-05 | ¥726,00 | +1,40 % | ¥718,00 | ¥729,00 | ¥718,00 | 45,50K |
| 2026-06-04 | ¥716,00 | -0,56 % | ¥716,00 | ¥720,00 | ¥713,00 | 59,90K |
| 2026-06-03 | ¥720,00 | +2,13 % | ¥711,00 | ¥720,00 | ¥708,00 | 56,10K |
| 2026-06-02 | ¥705,00 | -0,98 % | ¥709,00 | ¥713,00 | ¥705,00 | 64,40K |
| 2026-06-01 | ¥712,00 | -1,11 % | ¥720,00 | ¥720,00 | ¥707,00 | 63,60K |
| 2026-05-29 | ¥720,00 | +0,56 % | ¥716,00 | ¥724,00 | ¥714,00 | 95,40K |
| 2026-05-28 | ¥716,00 | 0,00 % | ¥718,00 | ¥718,00 | ¥713,00 | 56,10K |
| 2026-05-27 | ¥716,00 | +0,14 % | ¥715,00 | ¥716,00 | ¥711,00 | 46,50K |
| 2026-05-26 | ¥715,00 | -0,14 % | ¥716,00 | ¥717,00 | ¥712,00 | 40,60K |
| 2026-05-25 | ¥716,00 | -1,24 % | ¥720,00 | ¥720,00 | ¥713,00 | 62,20K |