SYS Holdings (3988)

3988
🏛️ Japón →
617.00
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
2021-12-30 624.50 634.50 624.50 634.50 0.0M
2021-12-29 623.50 631.00 620.50 628.00 0.0M
2021-12-28 645.00 645.00 614.50 619.00 0.0M
2021-12-27 639.00 654.50 624.00 648.00 0.0M
2021-12-24 613.50 624.00 609.50 624.00 0.0M
2021-12-23 618.00 625.00 612.50 613.50 0.0M
2021-12-22 624.00 627.50 615.50 618.00 0.0M
2021-12-21 636.50 636.50 611.50 627.50 0.0M
2021-12-20 645.00 649.00 632.50 638.00 0.0M
2021-12-17 658.50 661.00 649.00 649.00 0.0M
2021-12-16 658.00 669.50 657.50 660.50 0.0M
2021-12-15 663.00 673.00 659.50 673.00 0.0M
2021-12-14 663.50 663.50 637.50 663.00 0.0M
2021-12-13 662.50 672.00 635.50 672.00 0.0M
2021-12-10 670.50 689.00 670.50 674.50 0.0M
2021-12-09 656.50 674.00 656.50 666.00 0.0M
2021-12-08 656.00 689.00 654.00 667.50 0.0M
2021-12-07 656.50 656.50 652.50 656.00 0.0M
2021-12-06 655.50 668.50 647.50 648.00 0.0M
2021-12-03 655.00 655.50 650.00 655.50 0.0M
2021-12-02 658.50 663.00 632.50 648.00 0.0M
2021-12-01 688.00 688.00 637.50 658.50 0.0M
2021-11-30 691.00 691.00 685.50 690.00 0.0M
2021-11-29 687.50 690.00 681.00 687.00 0.0M
2021-11-26 697.00 697.00 685.50 689.00 0.0M
2021-11-25 702.00 702.00 691.50 697.00 0.0M
2021-11-24 692.50 699.50 691.00 697.50 0.0M
2021-11-22 689.50 690.00 682.00 690.00 0.0M
2021-11-19 682.00 687.50 682.00 687.00 0.0M
2021-11-18 681.00 684.50 675.00 684.50 0.0M
2021-11-17 681.00 683.00 681.00 681.00 0.0M
2021-11-16 682.00 687.00 681.50 686.50 0.0M
2021-11-15 682.50 682.50 675.50 680.00 0.0M
2021-11-12 677.50 682.50 675.50 682.00 0.0M
2021-11-11 669.50 677.50 668.50 677.50 0.0M
2021-11-10 675.00 675.00 673.50 673.50 0.0M
2021-11-09 679.50 684.50 660.50 667.50 0.0M
2021-11-08 680.00 684.50 670.50 670.50 0.0M
2021-11-05 681.50 684.50 680.00 684.50 0.0M
2021-11-04 675.00 686.00 675.00 684.00 0.0M
2021-11-02 672.50 675.50 668.00 675.50 0.0M
2021-11-01 665.50 674.50 665.50 669.00 0.0M
2021-10-29 671.00 671.00 665.00 665.50 0.0M
2021-10-28 670.50 676.50 670.50 671.00 0.0M
2021-10-27 669.50 677.00 669.50 674.00 0.0M
2021-10-26 674.00 678.00 670.00 675.00 0.0M
2021-10-25 675.00 675.00 668.50 674.00 0.0M
2021-10-22 677.00 677.00 664.50 675.00 0.0M
2021-10-21 675.00 677.00 675.00 677.00 0.0M
2021-10-20 675.50 682.50 675.00 675.00 0.0M
2021-10-19 680.50 680.50 675.00 675.50 0.0M
2021-10-18 692.00 692.00 675.00 683.00 0.0M
2021-10-15 674.00 677.50 670.50 677.50 0.0M
2021-10-14 671.50 680.00 671.50 674.50 0.0M
2021-10-13 674.50 677.50 674.00 677.50 0.0M
2021-10-12 676.50 676.50 666.00 670.00 0.0M
2021-10-11 669.00 676.50 664.00 676.50 0.0M
2021-10-08 662.50 672.00 662.50 663.50 0.0M
2021-10-07 668.00 678.50 662.50 662.50 0.0M
2021-10-06 682.50 685.00 668.00 668.00 0.0M
2021-10-05 686.00 686.00 675.50 685.00 0.0M
2021-10-04 690.00 690.00 683.00 687.00 0.0M
2021-10-01 699.50 701.00 685.00 686.00 0.0M
2021-09-30 702.00 702.00 699.50 699.50 0.0M
2021-09-29 691.00 704.50 690.50 700.00 0.0M
2021-09-28 708.00 708.00 691.50 698.50 0.0M
2021-09-27 686.50 739.00 686.00 708.00 0.1M
2021-09-24 682.50 683.00 680.00 682.50 0.0M
2021-09-22 678.50 683.50 678.00 682.50 0.0M
2021-09-21 662.50 682.00 662.50 678.50 0.0M
2021-09-17 681.50 686.00 675.00 676.00 0.0M
2021-09-16 679.50 686.00 671.50 686.00 0.0M
2021-09-15 673.50 685.00 673.50 675.00 0.0M
2021-09-14 711.00 711.50 668.50 672.50 0.2M
2021-09-13 655.00 678.50 650.00 666.00 0.0M
2021-09-10 632.50 644.50 632.50 644.50 0.0M
2021-09-09 632.50 635.00 631.50 633.50 0.0M
2021-09-08 634.50 635.50 633.00 633.00 0.0M
2021-09-07 632.50 643.50 632.50 634.00 0.0M
2021-09-06 628.00 630.00 628.00 630.00 0.0M
2021-09-03 622.00 628.00 620.00 628.00 0.0M
2021-09-02 622.00 629.00 622.00 629.00 0.0M
2021-09-01 620.00 622.00 620.00 622.00 0.0M
2021-08-31 629.00 629.00 620.00 620.00 0.0M
2021-08-30 620.00 629.00 620.00 629.00 0.0M
2021-08-27 622.50 623.50 622.50 623.50 0.0M
2021-08-26 625.00 632.00 625.00 627.00 0.0M
2021-08-25 620.00 649.50 620.00 633.00 0.0M
2021-08-24 620.00 629.50 620.00 629.50 0.0M
2021-08-23 610.50 624.00 609.00 620.00 0.0M
2021-08-20 614.50 614.50 610.00 610.00 0.0M
2021-08-19 614.50 614.50 614.50 614.50 0.0M
2021-08-18 611.50 622.00 611.50 614.50 0.0M
2021-08-17 614.50 617.50 614.50 614.50 0.0M
2021-08-16 610.00 625.00 610.00 614.50 0.0M
2021-08-13 599.50 610.50 590.50 610.50 0.0M
2021-08-12 607.50 609.00 605.00 607.50 0.0M
2021-08-10 613.50 619.00 605.00 605.00 0.0M
2021-08-06 617.50 620.00 616.00 619.00 0.0M
2021-08-05 618.00 620.00 618.00 620.00 0.0M
2021-08-04 639.00 639.00 612.50 618.00 0.0M
2021-08-03 641.00 641.00 629.50 629.50 0.0M
2021-08-02 632.50 645.50 632.50 645.50 0.0M
2021-07-30 643.50 645.50 632.50 632.50 0.0M
2021-07-29 645.50 647.00 644.00 646.00 0.0M
2021-07-28 652.00 656.00 647.50 656.00 0.0M
2021-07-27 664.00 667.50 649.00 656.00 0.0M
2021-07-26 664.00 664.00 649.00 649.00 0.0M
2021-07-21 660.50 660.50 648.00 655.50 0.0M
2021-07-20 660.00 660.00 660.00 660.00 0.0M
2021-07-19 650.00 650.00 645.00 645.00 0.0M
2021-07-16 647.00 662.00 647.00 652.50 0.0M
2021-07-15 652.50 652.50 645.50 646.50 0.0M
2021-07-14 664.00 664.00 649.00 654.00 0.0M
2021-07-13 663.50 665.00 650.50 665.00 0.0M
2021-07-12 658.00 670.00 658.00 670.00 0.0M
2021-07-09 659.50 663.50 659.50 663.50 0.0M
2021-07-08 665.00 665.00 663.00 663.00 0.0M
2021-07-07 664.50 668.50 662.00 668.50 0.0M
2021-07-06 666.50 666.50 666.50 666.50 0.0M
2021-07-05 668.00 670.50 665.50 666.50 0.0M
2021-07-02 671.00 671.00 663.50 665.00 0.0M
2021-07-01 665.00 665.00 662.00 662.00 0.0M
2021-06-30 669.00 669.00 667.00 667.00 0.0M
2021-06-29 670.00 674.50 669.00 674.50 0.0M
2021-06-28 677.50 677.50 669.00 669.00 0.0M
2021-06-25 673.50 673.50 667.50 669.00 0.0M
2021-06-24 663.50 673.50 663.50 673.50 0.0M
2021-06-23 664.50 675.50 664.50 666.00 0.0M
2021-06-22 675.00 675.00 663.50 664.00 0.0M
2021-06-21 674.50 674.50 664.00 664.00 0.0M
2021-06-18 674.00 674.00 668.50 670.00 0.0M
2021-06-17 674.00 674.00 669.50 669.50 0.0M
2021-06-16 680.50 680.50 667.00 669.50 0.0M
2021-06-15 673.00 675.00 662.00 674.00 0.0M
2021-06-14 675.00 675.00 660.50 660.50 0.0M
2021-06-11 669.00 671.00 660.00 671.00 0.0M
2021-06-10 690.00 697.00 663.50 670.50 0.0M
2021-06-09 646.50 656.50 645.50 656.50 0.0M
2021-06-08 646.50 646.50 644.50 646.50 0.0M
2021-06-07 645.50 650.00 637.00 646.50 0.0M
2021-06-04 648.00 648.00 643.00 645.00 0.0M
2021-06-03 635.50 636.50 635.50 636.50 0.0M
2021-06-02 636.00 639.50 633.50 639.50 0.0M
2021-06-01 641.50 641.50 640.00 640.00 0.0M
2021-05-31 649.50 649.50 636.00 636.00 0.0M
2021-05-28 650.00 650.00 639.50 640.00 0.0M
2021-05-27 635.00 646.50 634.50 645.00 0.0M
2021-05-26 639.00 639.00 639.00 639.00 0.0M
2021-05-25 649.00 649.00 638.00 638.00 0.0M
2021-05-24 640.00 640.50 635.00 640.50 0.0M
2021-05-21 655.50 655.50 633.50 637.00 0.0M
2021-05-20 642.00 643.50 640.50 640.50 0.0M
2021-05-19 635.50 641.50 635.50 641.50 0.0M
2021-05-18 632.50 635.50 625.50 635.50 0.0M
2021-05-17 639.50 639.50 634.00 634.00 0.0M
2021-05-14 630.50 635.00 630.50 633.50 0.0M
2021-05-13 650.00 650.00 634.50 634.50 0.0M
2021-05-12 660.00 660.00 651.00 653.50 0.0M
2021-05-11 661.50 661.50 658.50 658.50 0.0M
2021-05-10 660.00 661.00 659.50 661.00 0.0M
2021-05-07 661.00 661.00 660.00 660.00 0.0M
2021-05-06 661.50 662.00 661.00 661.00 0.0M
2021-04-30 663.00 663.00 661.50 661.50 0.0M
2021-04-28 665.00 665.00 665.00 665.00 0.0M
2021-04-27 669.00 670.00 662.50 666.50 0.0M
2021-04-26 671.00 671.00 669.50 669.50 0.0M
2021-04-23 661.50 665.00 660.50 664.00 0.0M
2021-04-22 657.50 665.00 656.50 665.00 0.0M
2021-04-21 660.00 661.50 651.00 655.00 0.0M
2021-04-20 649.00 665.00 649.00 654.00 0.0M
2021-04-19 636.50 648.50 636.50 646.00 0.0M
2021-04-16 640.00 641.00 640.00 640.00 0.0M
2021-04-15 648.00 648.00 640.00 640.00 0.0M
2021-04-14 660.00 660.00 620.50 640.00 0.0M
2021-04-13 661.50 665.50 661.50 663.50 0.0M
2021-04-12 664.00 664.00 661.50 661.50 0.0M
2021-04-09 664.50 664.50 664.50 664.50 0.0M
2021-04-08 666.50 667.50 662.50 662.50 0.0M
2021-04-07 675.50 675.50 665.00 666.50 0.0M
2021-04-06 668.50 676.50 668.50 675.00 0.0M
2021-04-05 669.00 676.50 668.00 669.00 0.0M
2021-04-02 674.00 674.00 668.00 668.00 0.0M
2021-04-01 669.00 674.00 669.00 674.00 0.0M
2021-03-31 668.50 668.50 667.00 667.00 0.0M
2021-03-30 671.00 672.50 669.00 669.00 0.0M
2021-03-29 670.50 673.50 670.50 672.50 0.0M
2021-03-26 666.50 668.50 664.00 668.50 0.0M
2021-03-25 664.50 668.50 662.00 665.00 0.0M
2021-03-24 666.00 668.00 662.00 665.50 0.0M
2021-03-23 666.50 670.00 665.50 670.00 0.0M
2021-03-22 669.50 670.00 668.00 669.50 0.0M
2021-03-19 665.00 665.00 660.00 661.50 0.0M
2021-03-18 670.00 670.00 663.00 665.00 0.0M
2021-03-17 665.00 669.00 658.50 662.50 0.0M
2021-03-16 665.50 668.50 665.00 668.50 0.0M
2021-03-15 671.50 671.50 662.00 662.50 0.0M
2021-03-12 656.00 667.00 655.00 661.00 0.0M
2021-03-11 690.00 690.00 658.00 671.00 0.0M
2021-03-10 673.00 705.00 670.00 705.00 0.0M
2021-03-09 665.00 673.50 650.00 673.50 0.0M
2021-03-08 674.00 674.00 665.00 665.00 0.0M
2021-03-05 667.00 673.00 667.00 673.00 0.0M
2021-03-04 667.50 667.50 661.00 666.50 0.0M
2021-03-03 681.50 692.50 666.00 667.50 0.0M
2021-03-02 672.00 697.50 650.00 681.50 0.0M
2021-03-01 662.00 672.00 662.00 670.50 0.0M
2021-02-26 650.50 662.00 650.00 662.00 0.0M
2021-02-25 658.50 661.00 651.50 661.00 0.0M
2021-02-24 650.00 653.00 645.50 650.00 0.0M
2021-02-22 652.50 652.50 645.00 652.00 0.0M
2021-02-19 663.50 664.00 640.00 648.50 0.0M
2021-02-18 654.00 665.00 652.50 662.50 0.0M
2021-02-17 642.00 655.00 641.50 652.00 0.0M
2021-02-16 646.00 659.50 645.00 645.00 0.0M
2021-02-15 661.00 661.00 645.00 645.50 0.0M
2021-02-12 658.50 658.50 650.00 650.00 0.0M
2021-02-10 650.00 660.00 650.00 658.50 0.0M
2021-02-09 662.50 662.50 650.00 650.50 0.0M
2021-02-08 644.50 674.50 644.50 657.50 0.0M
2021-02-05 634.50 640.50 629.50 632.50 0.0M
2021-02-04 634.50 635.00 629.00 629.00 0.0M
2021-02-03 631.00 635.00 631.00 633.00 0.0M
2021-02-02 630.00 636.50 628.00 630.00 0.0M
2021-02-01 640.50 640.50 625.00 627.50 0.0M
2021-01-29 630.00 644.50 627.50 627.50 0.0M
2021-01-28 634.00 637.50 627.50 627.50 0.0M
2021-01-27 632.50 637.50 632.50 635.00 0.0M
2021-01-26 625.50 632.50 625.50 632.50 0.0M
2021-01-25 625.00 628.00 625.00 625.50 0.0M
2021-01-22 621.00 629.50 621.00 627.50 0.0M
2021-01-21 630.50 631.50 621.00 626.00 0.0M
2021-01-20 629.00 629.00 628.50 628.50 0.0M
2021-01-19 629.50 629.50 628.50 628.50 0.0M
2021-01-18 622.50 649.50 620.00 633.00 0.0M
2021-01-15 636.50 637.50 635.00 637.50 0.0M
2021-01-14 649.00 649.00 642.50 643.00 0.0M
2021-01-13 646.50 647.00 641.00 642.00 0.0M
2021-01-12 640.00 649.00 639.00 646.50 0.0M
2021-01-08 637.00 637.50 633.50 636.00 0.0M
2021-01-07 638.50 638.50 631.00 637.00 0.0M
2021-01-06 625.50 636.50 625.00 625.50 0.0M
2021-01-05 633.00 644.00 633.00 635.00 0.0M
2021-01-04 630.50 640.50 628.50 637.50 0.0M