Sanshin Electronics (8150)

8150
🏛️ Japón →
2,844.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,176.00 2,185.00 2,167.00 2,170.00 0.0M
2023-12-28 2,135.00 2,167.00 2,127.00 2,167.00 0.0M
2023-12-27 2,127.00 2,135.00 2,118.00 2,127.00 0.0M
2023-12-26 2,084.00 2,115.00 2,078.00 2,105.00 0.0M
2023-12-25 2,118.00 2,118.00 2,071.00 2,078.00 0.0M
2023-12-22 2,096.00 2,115.00 2,096.00 2,105.00 0.0M
2023-12-21 2,110.00 2,114.00 2,095.00 2,096.00 0.0M
2023-12-20 2,145.00 2,163.00 2,126.00 2,126.00 0.0M
2023-12-19 2,144.00 2,150.00 2,121.00 2,138.00 0.0M
2023-12-18 2,149.00 2,149.00 2,115.00 2,139.00 0.0M
2023-12-15 2,134.00 2,162.00 2,134.00 2,149.00 0.0M
2023-12-14 2,193.00 2,193.00 2,137.00 2,141.00 0.0M
2023-12-13 2,176.00 2,195.00 2,174.00 2,188.00 0.0M
2023-12-12 2,200.00 2,209.00 2,177.00 2,185.00 0.0M
2023-12-11 2,163.00 2,195.00 2,163.00 2,195.00 0.0M
2023-12-08 2,196.00 2,196.00 2,162.00 2,163.00 0.0M
2023-12-07 2,231.00 2,236.00 2,214.00 2,217.00 0.0M
2023-12-06 2,204.00 2,259.00 2,204.00 2,258.00 0.0M
2023-12-05 2,229.00 2,234.00 2,196.00 2,199.00 0.0M
2023-12-04 2,270.00 2,275.00 2,244.00 2,257.00 0.0M
2023-12-01 2,306.00 2,311.00 2,261.00 2,276.00 0.0M
2023-11-30 2,271.00 2,303.00 2,271.00 2,296.00 0.0M
2023-11-29 2,271.00 2,306.00 2,263.00 2,291.00 0.0M
2023-11-28 2,278.00 2,287.00 2,260.00 2,263.00 0.0M
2023-11-27 2,259.00 2,290.00 2,259.00 2,271.00 0.0M
2023-11-24 2,224.00 2,247.00 2,224.00 2,230.00 0.0M
2023-11-22 2,202.00 2,218.00 2,196.00 2,205.00 0.0M
2023-11-21 2,170.00 2,208.00 2,170.00 2,202.00 0.0M
2023-11-20 2,215.00 2,225.00 2,167.00 2,173.00 0.0M
2023-11-17 2,152.00 2,210.00 2,152.00 2,207.00 0.0M
2023-11-16 2,195.00 2,213.00 2,170.00 2,174.00 0.0M
2023-11-15 2,249.00 2,250.00 2,209.00 2,209.00 0.0M
2023-11-14 2,232.00 2,249.00 2,230.00 2,234.00 0.0M
2023-11-13 2,214.00 2,230.00 2,199.00 2,226.00 0.0M
2023-11-10 2,192.00 2,221.00 2,179.00 2,214.00 0.0M
2023-11-09 2,150.00 2,203.00 2,150.00 2,195.00 0.0M
2023-11-08 2,234.00 2,234.00 2,131.00 2,164.00 0.1M
2023-11-07 2,320.00 2,325.00 2,232.00 2,242.00 0.0M
2023-11-06 2,305.00 2,324.00 2,284.00 2,303.00 0.1M
2023-11-02 2,268.00 2,297.00 2,268.00 2,297.00 0.0M
2023-11-01 2,276.00 2,291.00 2,251.00 2,268.00 0.0M
2023-10-31 2,240.00 2,260.00 2,209.00 2,260.00 0.0M
2023-10-30 2,238.00 2,258.00 2,210.00 2,224.00 0.0M
2023-10-27 2,213.00 2,235.00 2,195.00 2,234.00 0.0M
2023-10-26 2,223.00 2,253.00 2,173.00 2,190.00 0.0M
2023-10-25 2,230.00 2,244.00 2,214.00 2,223.00 0.0M
2023-10-24 2,176.00 2,227.00 2,176.00 2,222.00 0.1M
2023-10-23 2,155.00 2,216.00 2,155.00 2,196.00 0.1M
2023-10-20 2,099.00 2,122.00 2,099.00 2,116.00 0.0M
2023-10-19 2,119.00 2,119.00 2,093.00 2,100.00 0.0M
2023-10-18 2,116.00 2,139.00 2,112.00 2,139.00 0.0M
2023-10-17 2,099.00 2,134.00 2,099.00 2,116.00 0.0M
2023-10-16 2,110.00 2,126.00 2,088.00 2,089.00 0.0M
2023-10-13 2,146.00 2,146.00 2,112.00 2,118.00 0.0M
2023-10-12 2,116.00 2,146.00 2,110.00 2,146.00 0.0M
2023-10-11 2,136.00 2,136.00 2,112.00 2,116.00 0.0M
2023-10-10 2,090.00 2,131.00 2,090.00 2,131.00 0.0M
2023-10-06 2,075.00 2,096.00 2,063.00 2,086.00 0.0M
2023-10-05 2,057.00 2,072.00 2,042.00 2,065.00 0.0M
2023-10-04 2,100.00 2,109.00 2,033.00 2,033.00 0.1M
2023-10-03 2,182.00 2,182.00 2,124.00 2,124.00 0.0M
2023-10-02 2,170.00 2,214.00 2,170.00 2,170.00 0.0M
2023-09-29 2,204.00 2,205.00 2,165.00 2,177.00 0.0M
2023-09-28 2,186.00 2,214.00 2,186.00 2,204.00 0.0M
2023-09-27 2,218.00 2,243.00 2,196.00 2,243.00 0.0M
2023-09-26 2,255.00 2,255.00 2,227.00 2,227.00 0.0M
2023-09-25 2,247.00 2,262.00 2,235.00 2,255.00 0.0M
2023-09-22 2,205.00 2,247.00 2,199.00 2,233.00 0.0M
2023-09-21 2,227.00 2,232.00 2,216.00 2,224.00 0.0M
2023-09-20 2,254.00 2,259.00 2,221.00 2,221.00 0.0M
2023-09-19 2,230.00 2,255.00 2,226.00 2,255.00 0.0M
2023-09-15 2,237.00 2,260.00 2,233.00 2,247.00 0.0M
2023-09-14 2,199.00 2,232.00 2,198.00 2,222.00 0.0M
2023-09-13 2,229.00 2,230.00 2,207.00 2,211.00 0.0M
2023-09-12 2,220.00 2,230.00 2,205.00 2,222.00 0.0M
2023-09-11 2,198.00 2,220.00 2,198.00 2,214.00 0.0M
2023-09-08 2,195.00 2,217.00 2,189.00 2,198.00 0.0M
2023-09-07 2,228.00 2,235.00 2,203.00 2,205.00 0.0M
2023-09-06 2,222.00 2,242.00 2,222.00 2,228.00 0.0M
2023-09-05 2,202.00 2,220.00 2,200.00 2,220.00 0.0M
2023-09-04 2,172.00 2,212.00 2,172.00 2,212.00 0.1M
2023-09-01 2,172.00 2,175.00 2,158.00 2,172.00 0.0M
2023-08-31 2,163.00 2,173.00 2,158.00 2,164.00 0.0M
2023-08-30 2,150.00 2,165.00 2,150.00 2,155.00 0.0M
2023-08-29 2,150.00 2,152.00 2,139.00 2,147.00 0.0M
2023-08-28 2,138.00 2,162.00 2,137.00 2,162.00 0.0M
2023-08-25 2,120.00 2,137.00 2,113.00 2,134.00 0.0M
2023-08-24 2,130.00 2,145.00 2,124.00 2,138.00 0.0M
2023-08-23 2,078.00 2,135.00 2,078.00 2,135.00 0.0M
2023-08-22 2,078.00 2,097.00 2,063.00 2,085.00 0.0M
2023-08-21 2,061.00 2,076.00 2,047.00 2,050.00 0.1M
2023-08-18 2,085.00 2,085.00 2,062.00 2,069.00 0.0M
2023-08-17 2,105.00 2,108.00 2,070.00 2,088.00 0.0M
2023-08-16 2,127.00 2,129.00 2,108.00 2,110.00 0.0M
2023-08-15 2,118.00 2,135.00 2,112.00 2,127.00 0.0M
2023-08-14 2,128.00 2,138.00 2,109.00 2,118.00 0.0M
2023-08-10 2,095.00 2,120.00 2,073.00 2,120.00 0.0M
2023-08-09 2,093.00 2,096.00 2,071.00 2,093.00 0.0M
2023-08-08 2,112.00 2,130.00 2,092.00 2,096.00 0.0M
2023-08-07 2,071.00 2,115.00 2,044.00 2,101.00 0.1M
2023-08-04 2,110.00 2,132.00 2,105.00 2,115.00 0.0M
2023-08-03 2,150.00 2,150.00 2,121.00 2,123.00 0.1M
2023-08-02 2,190.00 2,213.00 2,173.00 2,180.00 0.1M
2023-08-01 2,187.00 2,192.00 2,174.00 2,190.00 0.0M
2023-07-31 2,155.00 2,178.00 2,153.00 2,171.00 0.0M
2023-07-28 2,126.00 2,141.00 2,112.00 2,130.00 0.1M
2023-07-27 2,128.00 2,146.00 2,113.00 2,146.00 0.0M
2023-07-26 2,140.00 2,147.00 2,127.00 2,128.00 0.0M
2023-07-25 2,167.00 2,167.00 2,129.00 2,145.00 0.0M
2023-07-24 2,117.00 2,140.00 2,117.00 2,140.00 0.0M
2023-07-21 2,116.00 2,119.00 2,101.00 2,101.00 0.0M
2023-07-20 2,135.00 2,150.00 2,130.00 2,132.00 0.0M
2023-07-19 2,138.00 2,172.00 2,133.00 2,150.00 0.0M
2023-07-18 2,110.00 2,123.00 2,102.00 2,119.00 0.0M
2023-07-14 2,122.00 2,122.00 2,083.00 2,099.00 0.0M
2023-07-13 2,089.00 2,107.00 2,073.00 2,102.00 0.0M
2023-07-12 2,125.00 2,127.00 2,086.00 2,088.00 0.0M
2023-07-11 2,124.00 2,148.00 2,122.00 2,124.00 0.0M
2023-07-10 2,137.00 2,144.00 2,120.00 2,128.00 0.0M
2023-07-07 2,129.00 2,160.00 2,116.00 2,137.00 0.0M
2023-07-06 2,162.00 2,170.00 2,140.00 2,151.00 0.0M
2023-07-05 2,200.00 2,201.00 2,169.00 2,180.00 0.0M
2023-07-04 2,172.00 2,216.00 2,172.00 2,207.00 0.1M
2023-07-03 2,160.00 2,179.00 2,160.00 2,176.00 0.0M
2023-06-30 2,156.00 2,158.00 2,130.00 2,143.00 0.0M
2023-06-29 2,159.00 2,169.00 2,153.00 2,156.00 0.0M
2023-06-28 2,135.00 2,158.00 2,126.00 2,157.00 0.0M
2023-06-27 2,112.00 2,125.00 2,099.00 2,118.00 0.0M
2023-06-26 2,128.00 2,128.00 2,101.00 2,112.00 0.0M
2023-06-23 2,130.00 2,149.00 2,103.00 2,122.00 0.0M
2023-06-22 2,149.00 2,150.00 2,127.00 2,127.00 0.0M
2023-06-21 2,135.00 2,149.00 2,127.00 2,144.00 0.0M
2023-06-20 2,120.00 2,135.00 2,120.00 2,135.00 0.0M
2023-06-19 2,139.00 2,139.00 2,105.00 2,128.00 0.0M
2023-06-16 2,147.00 2,157.00 2,115.00 2,129.00 0.1M
2023-06-15 2,140.00 2,162.00 2,136.00 2,147.00 0.0M
2023-06-14 2,141.00 2,152.00 2,115.00 2,136.00 0.1M
2023-06-13 2,107.00 2,135.00 2,104.00 2,124.00 0.1M
2023-06-12 2,082.00 2,099.00 2,077.00 2,095.00 0.0M
2023-06-09 2,058.00 2,079.00 2,056.00 2,069.00 0.1M
2023-06-08 2,073.00 2,117.00 2,042.00 2,057.00 0.1M
2023-06-07 2,118.00 2,118.00 2,068.00 2,073.00 0.1M
2023-06-06 2,051.00 2,103.00 2,034.00 2,095.00 0.1M
2023-06-05 2,060.00 2,072.00 2,050.00 2,057.00 0.0M
2023-06-02 2,043.00 2,055.00 2,025.00 2,045.00 0.0M
2023-06-01 2,019.00 2,046.00 2,019.00 2,028.00 0.0M
2023-05-31 2,041.00 2,041.00 1,998.00 2,013.00 0.1M
2023-05-30 2,084.00 2,085.00 2,041.00 2,052.00 0.1M
2023-05-29 2,100.00 2,110.00 2,076.00 2,084.00 0.1M
2023-05-26 2,103.00 2,106.00 2,082.00 2,084.00 0.1M
2023-05-25 2,093.00 2,105.00 2,081.00 2,088.00 0.1M
2023-05-24 2,089.00 2,108.00 2,085.00 2,101.00 0.1M
2023-05-23 2,140.00 2,146.00 2,086.00 2,090.00 0.1M
2023-05-22 2,133.00 2,139.00 2,116.00 2,126.00 0.0M
2023-05-19 2,184.00 2,190.00 2,128.00 2,133.00 0.1M
2023-05-18 2,177.00 2,186.00 2,142.00 2,174.00 0.1M
2023-05-17 2,127.00 2,171.00 2,113.00 2,156.00 0.1M
2023-05-16 2,113.00 2,127.00 2,078.00 2,127.00 0.1M
2023-05-15 2,114.00 2,168.00 2,095.00 2,101.00 0.1M
2023-05-12 2,150.00 2,162.00 2,094.00 2,110.00 0.4M
2023-05-11 2,363.00 2,363.00 2,320.00 2,327.00 0.1M
2023-05-10 2,345.00 2,371.00 2,338.00 2,362.00 0.1M
2023-05-09 2,340.00 2,343.00 2,323.00 2,335.00 0.0M
2023-05-08 2,302.00 2,333.00 2,302.00 2,330.00 0.0M
2023-05-02 2,280.00 2,321.00 2,273.00 2,302.00 0.1M
2023-05-01 2,268.00 2,286.00 2,264.00 2,277.00 0.0M
2023-04-28 2,258.00 2,268.00 2,244.00 2,256.00 0.1M
2023-04-27 2,243.00 2,258.00 2,241.00 2,256.00 0.0M
2023-04-26 2,259.00 2,268.00 2,241.00 2,251.00 0.0M
2023-04-25 2,270.00 2,297.00 2,264.00 2,267.00 0.0M
2023-04-24 2,280.00 2,280.00 2,257.00 2,264.00 0.0M
2023-04-21 2,261.00 2,299.00 2,255.00 2,274.00 0.0M
2023-04-20 2,261.00 2,285.00 2,261.00 2,269.00 0.0M
2023-04-19 2,280.00 2,286.00 2,266.00 2,277.00 0.0M
2023-04-18 2,285.00 2,299.00 2,274.00 2,284.00 0.0M
2023-04-17 2,263.00 2,278.00 2,248.00 2,276.00 0.0M
2023-04-14 2,280.00 2,280.00 2,241.00 2,244.00 0.1M
2023-04-13 2,261.00 2,275.00 2,252.00 2,275.00 0.0M
2023-04-12 2,257.00 2,286.00 2,245.00 2,278.00 0.0M
2023-04-11 2,283.00 2,283.00 2,245.00 2,257.00 0.0M
2023-04-10 2,234.00 2,247.00 2,213.00 2,240.00 0.0M
2023-04-07 2,201.00 2,230.00 2,201.00 2,214.00 0.1M
2023-04-06 2,210.00 2,221.00 2,190.00 2,202.00 0.1M
2023-04-05 2,275.00 2,275.00 2,222.00 2,235.00 0.1M
2023-04-04 2,365.00 2,370.00 2,308.00 2,319.00 0.1M
2023-04-03 2,400.00 2,409.00 2,363.00 2,365.00 0.1M
2023-03-31 2,367.00 2,424.00 2,367.00 2,408.00 0.1M
2023-03-30 2,357.00 2,395.00 2,346.00 2,377.00 0.1M
2023-03-29 2,480.00 2,483.00 2,444.00 2,464.00 0.1M
2023-03-28 2,499.00 2,528.00 2,464.00 2,471.00 0.1M
2023-03-27 2,466.00 2,478.00 2,437.00 2,472.00 0.1M
2023-03-24 2,445.00 2,473.00 2,435.00 2,465.00 0.0M
2023-03-23 2,457.00 2,457.00 2,414.00 2,452.00 0.0M
2023-03-22 2,437.00 2,480.00 2,435.00 2,457.00 0.1M
2023-03-20 2,421.00 2,440.00 2,368.00 2,387.00 0.1M
2023-03-17 2,470.00 2,486.00 2,435.00 2,443.00 0.1M
2023-03-16 2,445.00 2,466.00 2,417.00 2,448.00 0.1M
2023-03-15 2,453.00 2,510.00 2,453.00 2,501.00 0.1M
2023-03-14 2,464.00 2,466.00 2,405.00 2,425.00 0.1M
2023-03-13 2,500.00 2,504.00 2,466.00 2,504.00 0.1M
2023-03-10 2,567.00 2,572.00 2,521.00 2,532.00 0.2M
2023-03-09 2,606.00 2,625.00 2,592.00 2,598.00 0.1M
2023-03-08 2,556.00 2,608.00 2,555.00 2,606.00 0.1M
2023-03-07 2,555.00 2,569.00 2,541.00 2,569.00 0.1M
2023-03-06 2,606.00 2,610.00 2,555.00 2,563.00 0.2M
2023-03-03 2,609.00 2,627.00 2,568.00 2,568.00 0.2M
2023-03-02 2,642.00 2,647.00 2,594.00 2,603.00 0.1M
2023-03-01 2,578.00 2,655.00 2,576.00 2,637.00 0.1M
2023-02-28 2,648.00 2,650.00 2,571.00 2,578.00 0.1M
2023-02-27 2,585.00 2,662.00 2,579.00 2,636.00 0.1M
2023-02-24 2,553.00 2,578.00 2,541.00 2,578.00 0.1M
2023-02-22 2,520.00 2,550.00 2,515.00 2,530.00 0.1M
2023-02-21 2,555.00 2,608.00 2,498.00 2,553.00 0.1M
2023-02-20 2,552.00 2,556.00 2,508.00 2,550.00 0.1M
2023-02-17 2,595.00 2,595.00 2,537.00 2,556.00 0.1M
2023-02-16 2,570.00 2,618.00 2,561.00 2,617.00 0.1M
2023-02-15 2,537.00 2,560.00 2,536.00 2,557.00 0.1M
2023-02-14 2,500.00 2,535.00 2,492.00 2,528.00 0.1M
2023-02-13 2,454.00 2,496.00 2,445.00 2,490.00 0.1M
2023-02-10 2,431.00 2,459.00 2,415.00 2,441.00 0.1M
2023-02-09 2,400.00 2,433.00 2,400.00 2,426.00 0.1M
2023-02-08 2,456.00 2,470.00 2,407.00 2,423.00 0.1M
2023-02-07 2,482.00 2,489.00 2,440.00 2,451.00 0.1M
2023-02-06 2,483.00 2,524.00 2,421.00 2,483.00 0.3M
2023-02-03 2,650.00 2,669.00 2,577.00 2,586.00 0.2M
2023-02-02 2,588.00 2,617.00 2,575.00 2,585.00 0.1M
2023-02-01 2,533.00 2,598.00 2,520.00 2,565.00 0.1M
2023-01-31 2,525.00 2,548.00 2,516.00 2,520.00 0.0M
2023-01-30 2,560.00 2,577.00 2,506.00 2,518.00 0.1M
2023-01-27 2,507.00 2,552.00 2,505.00 2,552.00 0.1M
2023-01-26 2,527.00 2,530.00 2,476.00 2,505.00 0.1M
2023-01-25 2,476.00 2,514.00 2,451.00 2,509.00 0.1M
2023-01-24 2,468.00 2,536.00 2,467.00 2,488.00 0.1M
2023-01-23 2,400.00 2,450.00 2,385.00 2,446.00 0.1M
2023-01-20 2,371.00 2,396.00 2,355.00 2,383.00 0.0M
2023-01-19 2,383.00 2,408.00 2,368.00 2,380.00 0.0M
2023-01-18 2,393.00 2,393.00 2,347.00 2,388.00 0.0M
2023-01-17 2,339.00 2,392.00 2,333.00 2,380.00 0.1M
2023-01-16 2,325.00 2,354.00 2,321.00 2,325.00 0.1M
2023-01-13 2,315.00 2,362.00 2,303.00 2,349.00 0.0M
2023-01-12 2,340.00 2,340.00 2,301.00 2,318.00 0.1M
2023-01-11 2,319.00 2,340.00 2,318.00 2,327.00 0.0M
2023-01-10 2,314.00 2,326.00 2,284.00 2,308.00 0.0M
2023-01-06 2,256.00 2,314.00 2,240.00 2,302.00 0.1M
2023-01-05 2,296.00 2,297.00 2,258.00 2,263.00 0.1M
2023-01-04 2,398.00 2,402.00 2,287.00 2,288.00 0.1M