Sekisui House, Ltd. (1928)

1928
🏛️ Japan →
3,438.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2,474.50 2,487.50 2,459.00 2,469.00 1.0M
2021-12-29 2,500.00 2,516.50 2,481.00 2,481.50 1.5M
2021-12-28 2,460.00 2,494.50 2,458.00 2,492.00 1.5M
2021-12-27 2,450.00 2,450.00 2,427.00 2,440.50 1.3M
2021-12-24 2,435.00 2,437.00 2,423.00 2,427.50 0.7M
2021-12-23 2,408.00 2,432.50 2,392.50 2,430.50 1.1M
2021-12-22 2,393.50 2,410.00 2,387.50 2,397.00 1.9M
2021-12-21 2,381.00 2,389.00 2,370.00 2,378.50 2.2M
2021-12-20 2,350.50 2,367.50 2,331.50 2,336.50 2.1M
2021-12-17 2,387.00 2,410.00 2,359.00 2,375.00 3.6M
2021-12-16 2,373.00 2,373.50 2,338.00 2,359.00 1.8M
2021-12-15 2,335.00 2,372.00 2,335.00 2,346.00 1.4M
2021-12-14 2,345.50 2,376.50 2,345.50 2,365.50 1.5M
2021-12-13 2,381.00 2,405.00 2,346.00 2,350.50 1.6M
2021-12-10 2,365.50 2,416.00 2,341.50 2,369.50 2.5M
2021-12-09 2,366.50 2,380.00 2,353.00 2,368.50 1.8M
2021-12-08 2,422.00 2,422.00 2,365.00 2,384.00 2.4M
2021-12-07 2,362.00 2,423.00 2,341.50 2,413.50 2.6M
2021-12-06 2,320.00 2,350.00 2,317.50 2,345.50 1.6M
2021-12-03 2,277.00 2,322.50 2,250.00 2,317.00 2.1M
2021-12-02 2,234.50 2,275.50 2,221.00 2,256.50 2.1M
2021-12-01 2,209.50 2,252.00 2,207.00 2,243.00 1.8M
2021-11-30 2,266.00 2,285.50 2,199.00 2,210.00 5.0M
2021-11-29 2,246.00 2,271.50 2,228.00 2,236.00 1.9M
2021-11-26 2,347.00 2,347.00 2,286.50 2,296.00 1.8M
2021-11-25 2,364.00 2,378.00 2,353.00 2,367.50 1.1M
2021-11-24 2,384.50 2,422.50 2,356.00 2,365.50 1.6M
2021-11-22 2,392.00 2,409.00 2,374.50 2,394.50 1.2M
2021-11-19 2,390.50 2,405.50 2,386.00 2,398.50 1.4M
2021-11-18 2,374.50 2,424.50 2,371.00 2,410.00 1.2M
2021-11-17 2,408.00 2,411.00 2,382.50 2,389.00 1.1M
2021-11-16 2,408.00 2,438.00 2,405.50 2,420.00 1.2M
2021-11-15 2,410.00 2,414.50 2,392.00 2,410.50 1.1M
2021-11-12 2,372.50 2,422.50 2,370.50 2,406.00 1.6M
2021-11-11 2,367.50 2,376.00 2,345.50 2,369.50 1.1M
2021-11-10 2,380.00 2,388.50 2,361.50 2,381.50 0.7M
2021-11-09 2,415.00 2,426.00 2,370.50 2,380.50 1.4M
2021-11-08 2,433.00 2,449.00 2,408.50 2,409.50 0.9M
2021-11-05 2,423.00 2,428.50 2,407.00 2,425.00 1.1M
2021-11-04 2,435.00 2,435.00 2,406.50 2,426.00 1.6M
2021-11-02 2,419.50 2,425.00 2,384.00 2,407.50 1.6M
2021-11-01 2,405.00 2,426.50 2,386.00 2,425.50 1.4M
2021-10-29 2,383.00 2,393.50 2,356.50 2,361.50 2.0M
2021-10-28 2,356.50 2,385.00 2,343.50 2,376.50 1.1M
2021-10-27 2,365.50 2,371.00 2,349.00 2,362.00 1.1M
2021-10-26 2,378.00 2,378.50 2,353.00 2,366.50 1.0M
2021-10-25 2,327.00 2,366.00 2,326.00 2,346.00 1.3M
2021-10-22 2,331.00 2,356.50 2,312.00 2,322.50 2.0M
2021-10-21 2,396.00 2,405.00 2,361.00 2,368.50 1.5M
2021-10-20 2,433.00 2,433.00 2,388.50 2,392.50 1.0M
2021-10-19 2,422.50 2,434.50 2,401.00 2,405.50 1.0M
2021-10-18 2,434.00 2,437.00 2,411.00 2,420.00 1.2M
2021-10-15 2,411.00 2,438.00 2,400.00 2,434.50 1.6M
2021-10-14 2,395.00 2,409.50 2,378.00 2,398.50 1.4M
2021-10-13 2,387.00 2,407.00 2,371.00 2,399.50 1.7M
2021-10-12 2,368.00 2,388.00 2,360.00 2,384.50 1.6M
2021-10-11 2,341.50 2,369.00 2,333.00 2,369.00 1.5M
2021-10-08 2,348.00 2,366.50 2,339.00 2,341.00 2.6M
2021-10-07 2,310.00 2,326.50 2,290.00 2,303.50 1.9M
2021-10-06 2,298.50 2,333.00 2,275.00 2,297.50 2.5M
2021-10-05 2,263.00 2,308.50 2,263.00 2,274.00 2.2M
2021-10-04 2,297.50 2,315.50 2,272.00 2,287.50 1.6M
2021-10-01 2,338.50 2,345.00 2,264.00 2,280.50 2.1M
2021-09-30 2,381.50 2,383.00 2,351.00 2,351.50 2.2M
2021-09-29 2,381.00 2,395.00 2,356.00 2,375.50 2.4M
2021-09-28 2,406.00 2,421.00 2,378.00 2,419.00 2.3M
2021-09-27 2,408.00 2,414.50 2,383.00 2,388.50 1.7M
2021-09-24 2,415.00 2,418.00 2,377.00 2,396.50 3.0M
2021-09-22 2,374.50 2,390.50 2,359.00 2,365.00 1.5M
2021-09-21 2,358.50 2,397.50 2,344.50 2,375.50 2.1M
2021-09-17 2,427.50 2,431.50 2,406.50 2,425.00 3.7M
2021-09-16 2,376.50 2,421.50 2,364.50 2,420.50 2.7M
2021-09-15 2,351.50 2,383.50 2,345.50 2,367.50 1.9M
2021-09-14 2,382.00 2,394.00 2,373.00 2,383.50 2.3M
2021-09-13 2,368.50 2,379.00 2,339.00 2,369.00 2.1M
2021-09-10 2,309.00 2,362.50 2,280.50 2,362.50 4.9M
2021-09-09 2,286.50 2,304.50 2,260.00 2,273.50 2.3M
2021-09-08 2,282.00 2,314.50 2,281.50 2,313.50 2.2M
2021-09-07 2,298.00 2,316.50 2,288.50 2,292.50 1.7M
2021-09-06 2,279.00 2,291.50 2,270.00 2,288.00 1.6M
2021-09-03 2,231.00 2,269.00 2,227.50 2,264.00 2.1M
2021-09-02 2,216.50 2,236.00 2,214.50 2,230.50 1.5M
2021-09-01 2,182.00 2,226.50 2,178.00 2,221.50 2.0M
2021-08-31 2,190.00 2,215.50 2,181.00 2,193.00 4.0M
2021-08-30 2,147.50 2,169.50 2,144.00 2,166.00 1.3M
2021-08-27 2,134.00 2,143.50 2,127.50 2,139.50 1.3M
2021-08-26 2,152.00 2,157.50 2,139.50 2,146.00 1.3M
2021-08-25 2,153.50 2,167.00 2,147.00 2,162.00 1.0M
2021-08-24 2,143.00 2,153.50 2,139.00 2,143.00 1.2M
2021-08-23 2,160.50 2,179.50 2,137.00 2,149.50 1.5M
2021-08-20 2,126.00 2,152.50 2,125.00 2,132.50 1.4M
2021-08-19 2,160.00 2,162.00 2,136.00 2,136.50 1.4M
2021-08-18 2,169.00 2,205.00 2,158.50 2,184.50 1.5M
2021-08-17 2,152.00 2,161.50 2,142.00 2,153.50 1.3M
2021-08-16 2,192.00 2,198.00 2,150.50 2,158.50 1.5M
2021-08-13 2,223.50 2,223.50 2,199.00 2,203.50 1.0M
2021-08-12 2,214.50 2,227.00 2,203.00 2,208.50 1.2M
2021-08-11 2,189.00 2,199.50 2,171.50 2,197.00 1.5M
2021-08-10 2,170.50 2,185.50 2,151.50 2,157.00 1.3M
2021-08-06 2,130.00 2,166.00 2,127.50 2,159.50 1.3M
2021-08-05 2,139.00 2,158.00 2,129.00 2,149.50 1.3M
2021-08-04 2,199.00 2,201.00 2,158.00 2,160.00 1.9M
2021-08-03 2,209.50 2,221.50 2,199.00 2,212.00 1.0M
2021-08-02 2,186.50 2,233.50 2,183.50 2,228.50 2.5M
2021-07-30 2,176.00 2,193.00 2,160.00 2,160.50 2.4M
2021-07-29 2,197.00 2,211.50 2,174.00 2,176.00 2.3M
2021-07-28 2,225.00 2,251.50 2,225.00 2,237.00 3.9M
2021-07-27 2,244.00 2,260.00 2,237.00 2,249.50 1.9M
2021-07-26 2,283.00 2,283.00 2,240.00 2,249.00 2.3M
2021-07-21 2,261.50 2,283.00 2,249.50 2,250.50 1.8M
2021-07-20 2,220.00 2,242.00 2,212.00 2,229.00 1.7M
2021-07-19 2,262.50 2,278.00 2,246.00 2,250.50 1.9M
2021-07-16 2,280.00 2,297.00 2,268.50 2,277.50 2.8M
2021-07-15 2,350.50 2,367.50 2,311.50 2,317.50 1.9M
2021-07-14 2,314.00 2,343.50 2,306.00 2,336.00 1.9M
2021-07-13 2,302.00 2,325.00 2,298.50 2,310.50 1.5M
2021-07-12 2,285.00 2,301.50 2,273.00 2,293.00 2.9M
2021-07-09 2,212.00 2,225.00 2,188.00 2,218.50 3.2M
2021-07-08 2,243.00 2,250.00 2,231.50 2,238.50 1.9M
2021-07-07 2,229.00 2,254.00 2,208.50 2,246.00 1.9M
2021-07-06 2,299.50 2,300.00 2,268.50 2,268.50 1.4M
2021-07-05 2,273.00 2,298.00 2,268.00 2,290.50 0.9M
2021-07-02 2,261.00 2,294.00 2,259.00 2,287.00 1.2M
2021-07-01 2,300.00 2,300.50 2,249.50 2,257.00 1.8M
2021-06-30 2,270.50 2,287.50 2,268.50 2,278.50 2.2M
2021-06-29 2,278.00 2,279.00 2,238.50 2,255.50 1.8M
2021-06-28 2,316.00 2,316.50 2,273.50 2,280.00 1.7M
2021-06-25 2,299.00 2,319.50 2,290.50 2,313.00 1.9M
2021-06-24 2,260.50 2,274.00 2,252.50 2,271.00 1.2M
2021-06-23 2,278.00 2,298.50 2,276.50 2,276.50 1.6M
2021-06-22 2,222.50 2,296.00 2,219.50 2,289.50 2.8M
2021-06-21 2,175.50 2,179.00 2,144.00 2,159.00 2.1M
2021-06-18 2,190.00 2,199.00 2,177.00 2,183.00 3.0M
2021-06-17 2,223.00 2,234.00 2,204.00 2,212.00 1.4M
2021-06-16 2,219.50 2,246.50 2,217.00 2,241.00 1.7M
2021-06-15 2,194.00 2,224.00 2,192.00 2,217.50 2.1M
2021-06-14 2,232.50 2,239.50 2,195.00 2,197.50 1.2M
2021-06-11 2,250.00 2,252.00 2,186.50 2,205.50 3.5M
2021-06-10 2,222.50 2,237.00 2,202.00 2,213.00 2.2M
2021-06-09 2,258.50 2,268.00 2,243.00 2,257.50 1.3M
2021-06-08 2,240.00 2,264.50 2,239.00 2,260.00 0.9M
2021-06-07 2,253.00 2,258.00 2,240.00 2,256.00 1.0M
2021-06-04 2,242.00 2,254.50 2,232.50 2,238.00 1.3M
2021-06-03 2,240.00 2,278.00 2,230.50 2,254.00 1.3M
2021-06-02 2,266.00 2,268.50 2,234.50 2,250.50 2.2M
2021-06-01 2,286.00 2,289.00 2,254.00 2,265.50 1.0M
2021-05-31 2,310.50 2,319.00 2,274.50 2,278.00 1.3M
2021-05-28 2,315.00 2,337.50 2,308.50 2,322.00 1.7M
2021-05-27 2,281.00 2,296.50 2,277.50 2,286.00 4.5M
2021-05-26 2,280.00 2,313.00 2,279.00 2,296.00 1.5M
2021-05-25 2,316.50 2,317.50 2,294.50 2,304.50 1.4M
2021-05-24 2,271.50 2,319.00 2,271.50 2,304.00 1.5M
2021-05-21 2,258.00 2,290.00 2,254.50 2,284.50 1.4M
2021-05-20 2,270.50 2,277.00 2,253.00 2,260.50 1.4M
2021-05-19 2,260.50 2,276.00 2,225.00 2,271.50 1.6M
2021-05-18 2,303.00 2,320.00 2,279.00 2,295.00 1.7M
2021-05-17 2,286.00 2,292.50 2,259.00 2,284.50 0.9M
2021-05-14 2,253.00 2,286.50 2,243.50 2,275.50 1.6M
2021-05-13 2,238.50 2,255.50 2,214.00 2,218.00 1.2M
2021-05-12 2,238.50 2,274.50 2,226.00 2,245.50 1.7M
2021-05-11 2,312.00 2,312.50 2,246.00 2,254.50 1.7M
2021-05-10 2,280.00 2,322.50 2,274.50 2,318.00 1.5M
2021-05-07 2,287.50 2,289.50 2,266.00 2,271.00 1.5M
2021-05-06 2,254.00 2,274.50 2,220.50 2,269.00 2.7M
2021-04-30 2,227.50 2,230.00 2,205.00 2,209.00 1.9M
2021-04-28 2,220.00 2,239.00 2,213.00 2,235.50 1.5M
2021-04-27 2,243.00 2,248.00 2,214.00 2,220.00 1.6M
2021-04-26 2,276.50 2,285.50 2,247.50 2,260.00 1.4M
2021-04-23 2,267.50 2,270.00 2,239.50 2,262.50 1.3M
2021-04-22 2,290.00 2,302.50 2,261.50 2,278.50 1.6M
2021-04-21 2,263.00 2,284.00 2,242.50 2,266.00 2.1M
2021-04-20 2,328.50 2,330.00 2,300.50 2,308.50 2.3M
2021-04-19 2,336.00 2,345.50 2,323.00 2,334.00 1.4M
2021-04-16 2,355.50 2,355.50 2,330.50 2,341.00 1.1M
2021-04-15 2,350.50 2,377.00 2,336.00 2,340.00 1.4M
2021-04-14 2,362.00 2,366.00 2,334.00 2,343.50 1.3M
2021-04-13 2,365.00 2,388.50 2,360.00 2,377.00 1.1M
2021-04-12 2,385.00 2,394.00 2,362.00 2,380.50 1.6M
2021-04-09 2,351.50 2,384.50 2,345.00 2,374.50 2.7M
2021-04-08 2,348.00 2,352.00 2,329.00 2,346.50 1.6M
2021-04-07 2,337.50 2,354.50 2,319.50 2,347.50 1.8M
2021-04-06 2,359.00 2,360.00 2,327.00 2,333.50 1.5M
2021-04-05 2,350.00 2,359.00 2,333.50 2,342.50 1.2M
2021-04-02 2,372.50 2,376.50 2,325.00 2,338.50 1.1M
2021-04-01 2,385.50 2,392.00 2,343.50 2,350.50 1.3M
2021-03-31 2,389.50 2,406.00 2,366.50 2,374.00 2.0M
2021-03-30 2,413.50 2,419.00 2,380.00 2,396.50 1.6M
2021-03-29 2,429.00 2,438.00 2,377.00 2,411.00 2.5M
2021-03-26 2,380.00 2,418.00 2,370.00 2,399.50 2.4M
2021-03-25 2,320.00 2,359.00 2,314.50 2,342.50 1.4M
2021-03-24 2,362.00 2,362.50 2,284.50 2,289.00 1.9M
2021-03-23 2,330.00 2,377.00 2,324.00 2,354.50 2.0M
2021-03-22 2,325.50 2,357.00 2,315.00 2,323.00 2.0M
2021-03-19 2,313.00 2,359.00 2,304.50 2,345.00 3.9M
2021-03-18 2,300.00 2,344.50 2,296.50 2,332.50 2.5M
2021-03-17 2,258.00 2,274.00 2,242.50 2,263.00 1.7M
2021-03-16 2,265.00 2,288.00 2,251.00 2,269.00 1.8M
2021-03-15 2,218.50 2,256.50 2,218.00 2,248.00 1.5M
2021-03-12 2,237.50 2,241.00 2,195.50 2,223.50 2.6M
2021-03-11 2,242.50 2,252.50 2,223.00 2,241.50 1.9M
2021-03-10 2,211.00 2,247.00 2,201.50 2,245.50 2.1M
2021-03-09 2,174.50 2,234.50 2,161.00 2,233.00 3.1M
2021-03-08 2,163.00 2,169.00 2,128.00 2,144.50 2.2M
2021-03-05 2,111.00 2,164.50 2,098.50 2,150.00 3.8M
2021-03-04 2,074.00 2,078.00 2,028.50 2,061.00 1.7M
2021-03-03 2,066.00 2,075.00 2,042.00 2,070.50 1.4M
2021-03-02 2,053.50 2,065.50 2,031.00 2,062.00 1.7M
2021-03-01 2,036.50 2,053.00 2,018.50 2,053.00 1.7M
2021-02-26 2,071.50 2,075.00 1,990.50 1,997.00 3.4M
2021-02-25 2,120.00 2,125.00 2,076.00 2,085.50 1.4M
2021-02-24 2,112.00 2,118.00 2,070.00 2,073.50 1.8M
2021-02-22 2,085.00 2,108.50 2,081.00 2,081.00 1.6M
2021-02-19 2,083.50 2,090.00 2,065.50 2,083.00 1.0M
2021-02-18 2,089.00 2,122.00 2,081.00 2,082.50 1.7M
2021-02-17 2,158.50 2,160.00 2,116.50 2,124.00 1.2M
2021-02-16 2,140.00 2,169.00 2,129.00 2,159.50 1.8M
2021-02-15 2,119.00 2,144.00 2,101.50 2,140.00 2.1M
2021-02-12 2,103.00 2,103.00 2,066.00 2,094.50 2.0M
2021-02-10 2,069.00 2,089.00 2,055.50 2,082.50 1.5M
2021-02-09 2,097.50 2,101.00 2,068.00 2,072.50 2.0M
2021-02-08 2,086.00 2,134.00 2,082.00 2,114.50 2.7M
2021-02-05 2,070.00 2,082.50 2,054.00 2,068.50 2.6M
2021-02-04 2,075.00 2,089.00 2,065.00 2,070.00 1.3M
2021-02-03 2,057.00 2,079.00 2,051.00 2,078.00 1.6M
2021-02-02 2,044.00 2,056.50 2,022.50 2,045.00 1.4M
2021-02-01 2,017.00 2,059.50 2,015.00 2,050.00 1.7M
2021-01-29 2,043.00 2,066.50 2,011.50 2,019.00 2.5M
2021-01-28 2,033.00 2,060.50 2,026.00 2,056.50 4.3M
2021-01-27 2,111.00 2,128.50 2,110.50 2,116.00 5.5M
2021-01-26 2,121.00 2,129.50 2,106.00 2,106.00 2.7M
2021-01-25 2,131.50 2,136.00 2,120.00 2,130.50 2.5M
2021-01-22 2,125.00 2,138.50 2,115.50 2,128.50 3.7M
2021-01-21 2,059.00 2,105.50 2,058.00 2,101.50 2.5M
2021-01-20 2,054.50 2,061.00 2,042.50 2,056.00 1.8M
2021-01-19 2,049.00 2,072.50 2,037.50 2,050.50 1.8M
2021-01-18 2,085.00 2,095.00 2,053.50 2,063.00 1.8M
2021-01-15 2,124.00 2,133.50 2,092.00 2,096.50 3.2M
2021-01-14 2,134.50 2,162.50 2,119.50 2,150.00 2.3M
2021-01-13 2,136.50 2,139.00 2,115.50 2,122.50 1.9M
2021-01-12 2,118.50 2,127.00 2,101.00 2,112.50 1.7M
2021-01-08 2,105.50 2,111.00 2,085.00 2,105.50 2.1M
2021-01-07 2,096.00 2,110.00 2,087.00 2,090.00 2.1M
2021-01-06 2,070.00 2,086.00 2,062.50 2,067.50 1.5M
2021-01-05 2,085.00 2,105.50 2,075.50 2,079.00 1.6M
2021-01-04 2,136.00 2,153.00 2,094.00 2,097.50 1.9M