Comparing Back to the side-by-side chart ↗
SENKO Group Holdings Co.,Ltd. (9069.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2403.50 | 2403.50 | 2375.00 | 2391.00 | +0.29% | 314,500 |
| 2026-10-15 | 2400.00 | 2404.00 | 2365.00 | 2384.00 | -0.40% | 301,200 |
| 2026-10-14 | 2388.00 | 2400.00 | 2371.00 | 2393.50 | +0.23% | 307,200 |
| 2026-10-13 | 2400.00 | 2422.00 | 2372.00 | 2388.00 | +0.84% | 323,000 |
| 2026-10-09 | 2370.00 | 2385.50 | 2331.50 | 2368.00 | +0.68% | 499,500 |
| 2026-10-08 | 2335.00 | 2363.00 | 2296.50 | 2352.00 | +0.73% | 407,900 |
| 2026-10-07 | 2327.00 | 2344.50 | 2305.50 | 2335.00 | +0.00% | 331,500 |
| 2026-10-06 | 2310.00 | 2345.00 | 2295.50 | 2335.00 | +1.19% | 334,900 |
| 2026-10-05 | 2293.00 | 2312.00 | 2271.00 | 2307.50 | +1.83% | 394,100 |
| 2026-10-02 | 2289.50 | 2297.50 | 2266.00 | 2266.00 | -1.03% | 334,900 |
| 2026-10-01 | 2327.50 | 2340.50 | 2284.00 | 2289.50 | -2.20% | 440,000 |
| 2026-09-30 | 2323.00 | 2345.50 | 2300.00 | 2341.00 | +1.25% | 462,900 |
| 2026-09-29 | 2341.50 | 2350.00 | 2308.50 | 2312.00 | -2.55% | 421,800 |
| 2026-09-28 | 2382.00 | 2386.50 | 2364.50 | 2372.50 | -0.34% | 370,300 |
| 2026-09-25 | 2369.00 | 2387.00 | 2353.50 | 2380.50 | +1.08% | 367,400 |
| 2026-09-24 | 2365.00 | 2377.00 | 2310.50 | 2355.00 | -0.53% | 506,200 |
| 2026-09-18 | 2368.00 | 2378.00 | 2351.00 | 2367.50 | +0.11% | 521,200 |
| 2026-09-17 | 2335.50 | 2371.50 | 2333.00 | 2365.00 | +1.79% | 300,700 |
| 2026-09-16 | 2307.50 | 2334.50 | 2290.50 | 2323.50 | +1.53% | 308,400 |
| 2026-09-15 | 2300.00 | 2315.00 | 2275.00 | 2288.50 | +0.44% | 319,300 |
| 2026-09-14 | 2271.00 | 2286.50 | 2252.50 | 2278.50 | +0.71% | 260,700 |
| 2026-09-11 | 2219.50 | 2269.50 | 2218.00 | 2262.50 | +1.28% | 475,700 |
| 2026-09-10 | 2212.00 | 2239.00 | 2205.00 | 2234.00 | +0.63% | 233,500 |
| 2026-09-09 | 2205.50 | 2251.50 | 2201.50 | 2220.00 | +0.14% | 422,500 |
| 2026-09-08 | 2231.50 | 2235.50 | 2213.50 | 2217.00 | -0.69% | 253,200 |
| 2026-09-07 | 2225.50 | 2246.50 | 2214.50 | 2232.50 | +0.31% | 224,300 |
| 2026-09-04 | 2218.00 | 2239.00 | 2204.00 | 2225.50 | -0.20% | 252,700 |
| 2026-09-03 | 2235.50 | 2239.50 | 2204.50 | 2230.00 | +0.07% | 256,800 |
| 2026-09-02 | 2250.00 | 2260.00 | 2219.50 | 2228.50 | -1.24% | 449,800 |
| 2026-09-01 | 2239.00 | 2271.00 | 2235.00 | 2256.50 | +0.74% | 255,800 |
| 2026-08-31 | 2230.00 | 2260.00 | 2224.50 | 2240.00 | -0.22% | 429,300 |
| 2026-08-28 | 2213.50 | 2246.00 | 2211.50 | 2245.00 | -0.04% | 547,900 |
| 2026-08-27 | 2269.00 | 2270.00 | 2230.00 | 2246.00 | +0.04% | 381,500 |
| 2026-08-26 | 2264.00 | 2266.00 | 2212.00 | 2245.00 | -1.45% | 415,200 |
| 2026-08-25 | 2311.50 | 2316.50 | 2267.50 | 2278.00 | -0.85% | 290,600 |
| 2026-08-24 | 2297.00 | 2305.00 | 2279.50 | 2297.50 | +0.02% | 340,700 |
| 2026-08-21 | 2283.00 | 2306.00 | 2262.00 | 2297.00 | +0.20% | 314,000 |
| 2026-08-20 | 2326.00 | 2332.00 | 2267.00 | 2292.50 | -1.06% | 296,800 |
| 2026-08-19 | 2321.00 | 2343.00 | 2304.50 | 2317.00 | -1.09% | 477,800 |
| 2026-08-18 | 2306.50 | 2354.00 | 2297.50 | 2342.50 | +1.41% | 554,300 |
| 2026-08-17 | 2310.00 | 2323.00 | 2289.50 | 2310.00 | +0.22% | 406,500 |
| 2026-08-14 | 2287.50 | 2308.50 | 2270.00 | 2305.00 | +0.37% | 364,100 |
| 2026-08-13 | 2348.00 | 2378.50 | 2268.00 | 2296.50 | +1.55% | 603,900 |
| 2026-08-12 | 2271.00 | 2303.50 | 2238.50 | 2261.50 | -0.02% | 544,700 |
| 2026-08-10 | 2248.00 | 2268.00 | 2236.00 | 2262.00 | +0.62% | 378,000 |
| 2026-08-07 | 2222.00 | 2255.00 | 2209.00 | 2248.00 | +1.47% | 385,500 |
| 2026-08-06 | 2204.50 | 2227.50 | 2193.50 | 2215.50 | +0.89% | 552,000 |
| 2026-08-05 | 2202.50 | 2218.50 | 2186.00 | 2196.00 | +0.05% | 431,900 |
| 2026-08-04 | 2197.00 | 2218.00 | 2184.50 | 2195.00 | -1.10% | 516,600 |
| 2026-08-03 | 2205.00 | 2233.00 | 2172.00 | 2219.50 | +0.63% | 719,200 |
| 2026-07-31 | 2216.00 | 2245.50 | 2193.00 | 2205.50 | -1.41% | 327,600 |
| 2026-07-30 | 2244.00 | 2264.00 | 2214.00 | 2237.00 | -1.08% | 435,600 |
| 2026-07-29 | 2208.00 | 2274.00 | 2196.50 | 2261.50 | +2.98% | 515,200 |
| 2026-07-28 | 2211.00 | 2225.50 | 2195.50 | 2196.00 | -0.43% | 310,600 |
| 2026-07-27 | 2198.00 | 2209.00 | 2179.50 | 2205.50 | +0.82% | 331,400 |
| 2026-07-24 | 2160.00 | 2199.00 | 2141.00 | 2187.50 | +0.05% | 289,900 |
| 2026-07-23 | 2167.00 | 2186.50 | 2160.00 | 2186.50 | -0.64% | 273,300 |
| 2026-07-22 | 2210.00 | 2223.00 | 2187.00 | 2200.50 | -1.12% | 240,500 |
| 2026-07-21 | 2211.50 | 2252.50 | 2201.00 | 2225.50 | +1.39% | 449,900 |
| 2026-07-17 | 2146.00 | 2195.00 | 2132.00 | 2195.00 | +3.49% | 512,900 |
| 2026-07-16 | 2131.50 | 2181.00 | 2121.00 | 2121.00 | -0.52% | 523,800 |
| 2026-07-15 | 2141.50 | 2145.00 | 2114.00 | 2132.00 | +0.85% | 246,500 |
| 2026-07-14 | 2128.00 | 2144.00 | 2101.00 | 2114.00 | +0.50% | 482,200 |
| 2026-07-13 | 2073.00 | 2114.00 | 2064.00 | 2103.50 | +2.51% | 415,400 |
| 2026-07-10 | 2050.00 | 2062.50 | 2032.00 | 2052.00 | +0.49% | 487,200 |
| 2026-07-09 | 2018.00 | 2057.50 | 2018.00 | 2042.00 | +1.19% | 456,200 |
| 2026-07-08 | 2021.00 | 2032.50 | 2004.00 | 2018.00 | +0.15% | 391,000 |
| 2026-07-07 | 1999.00 | 2026.50 | 1986.00 | 2015.00 | +1.05% | 373,000 |
| 2026-07-06 | 1979.00 | 2005.00 | 1976.50 | 1994.00 | +1.01% | 255,600 |
| 2026-07-03 | 1952.50 | 1988.00 | 1952.50 | 1974.00 | +3.54% | 425,000 |
| 2026-07-02 | 1918.00 | 1937.50 | 1903.00 | 1906.50 | +0.34% | 513,500 |
| 2026-07-01 | 1940.00 | 1953.00 | 1899.00 | 1900.00 | -2.96% | 319,200 |
| 2026-06-30 | 1935.00 | 1966.50 | 1927.00 | 1958.00 | +1.19% | 365,200 |
| 2026-06-29 | 1930.00 | 1953.50 | 1922.00 | 1935.00 | +0.70% | 301,500 |
| 2026-06-26 | 1912.00 | 1924.50 | 1898.50 | 1921.50 | +1.13% | 268,000 |
| 2026-06-25 | 1917.50 | 1917.50 | 1884.00 | 1900.00 | +0.48% | 250,700 |
| 2026-06-24 | 1895.50 | 1905.50 | 1865.50 | 1891.00 | -0.45% | 301,300 |
| 2026-06-23 | 1900.00 | 1906.50 | 1889.50 | 1899.50 | -0.08% | 388,200 |
| 2026-06-22 | 1880.00 | 1911.00 | 1878.50 | 1901.00 | +0.93% | 240,700 |
| 2026-06-19 | 1893.50 | 1902.00 | 1872.00 | 1883.50 | -0.76% | 534,100 |
| 2026-06-18 | 1899.00 | 1917.00 | 1888.50 | 1898.00 | -0.50% | 306,700 |
| 2026-06-17 | 1940.00 | 1952.50 | 1898.00 | 1907.50 | -1.29% | 267,400 |
| 2026-06-16 | 1952.00 | 1956.50 | 1932.50 | 1932.50 | -1.60% | 245,600 |
| 2026-06-15 | 1948.50 | 1993.00 | 1933.50 | 1964.00 | +2.16% | 524,100 |
| 2026-06-12 | 1935.00 | 1956.00 | 1908.00 | 1922.50 | -1.16% | 412,100 |
| 2026-06-11 | 1950.00 | 1961.00 | 1896.50 | 1945.00 | -0.46% | 409,500 |
| 2026-06-10 | 1948.00 | 1965.50 | 1940.00 | 1954.00 | +0.33% | 301,300 |
| 2026-06-09 | 1973.50 | 1985.50 | 1947.50 | 1947.50 | -0.26% | 549,900 |
| 2026-06-08 | 1908.00 | 1959.50 | 1900.00 | 1952.50 | +2.36% | 809,400 |
| 2026-06-05 | 1909.00 | 1930.00 | 1897.50 | 1907.50 | +0.26% | 431,500 |
| 2026-06-04 | 1900.00 | 1912.50 | 1880.50 | 1902.50 | -0.76% | 417,900 |
| 2026-06-03 | 1886.00 | 1925.00 | 1873.00 | 1917.00 | +1.24% | 523,600 |
| 2026-06-02 | 1873.00 | 1902.50 | 1860.00 | 1893.50 | +0.08% | 378,500 |
| 2026-06-01 | 1905.00 | 1909.00 | 1869.00 | 1892.00 | -0.76% | 636,400 |
| 2026-05-29 | 1908.00 | 1942.50 | 1902.50 | 1906.50 | -0.68% | 628,300 |
| 2026-05-28 | 1932.00 | 1939.00 | 1892.50 | 1919.50 | +0.08% | 483,000 |
| 2026-05-27 | 1932.00 | 1932.00 | 1897.50 | 1918.00 | +0.03% | 563,200 |
| 2026-05-26 | 1919.00 | 1929.50 | 1888.50 | 1917.50 | -0.90% | 607,200 |
| 2026-05-25 | 1964.00 | 1964.00 | 1922.00 | 1935.00 | -1.60% | 430,700 |
| 2026-05-22 | 2022.00 | 2034.00 | 1938.50 | 1966.50 | -3.22% | 399,300 |
| 2026-05-21 | 2029.00 | 2053.00 | 1992.50 | 2032.00 | +0.99% | 247,700 |
| 2026-05-20 | 1988.50 | 2027.00 | 1987.50 | 2012.00 | -0.74% | 302,700 |
| 2026-05-19 | 2020.00 | 2044.50 | 2004.00 | 2027.00 | +1.10% | 289,700 |
| 2026-05-18 | 2022.50 | 2022.50 | 1979.00 | 2005.00 | -1.30% | 330,000 |
| 2026-05-15 | 2006.00 | 2056.00 | 1986.50 | 2031.50 | +1.27% | 501,900 |
| 2026-05-14 | 1949.00 | 2029.00 | 1901.00 | 2006.00 | +8.46% | 701,300 |
| 2026-05-13 | 1834.00 | 1864.00 | 1829.50 | 1849.50 | +1.15% | 303,600 |
| 2026-05-12 | 1858.00 | 1867.00 | 1808.00 | 1828.50 | -1.59% | 477,800 |
| 2026-05-11 | 1848.00 | 1868.50 | 1847.50 | 1858.00 | -0.59% | 229,500 |
| 2026-05-08 | 1854.50 | 1874.00 | 1847.00 | 1869.00 | +0.24% | 336,500 |
| 2026-05-07 | 1821.00 | 1884.00 | 1812.00 | 1864.50 | +2.00% | 375,900 |
| 2026-05-01 | 1839.50 | 1855.50 | 1824.50 | 1828.00 | -0.95% | 269,100 |
| 2026-04-30 | 1834.00 | 1861.00 | 1834.00 | 1845.50 | -1.20% | 336,800 |
| 2026-04-28 | 1838.00 | 1868.00 | 1834.50 | 1868.00 | +2.22% | 328,700 |
| 2026-04-27 | 1832.50 | 1840.00 | 1802.50 | 1827.50 | -1.46% | 282,600 |
| 2026-04-24 | 1879.50 | 1887.00 | 1847.00 | 1854.50 | -1.09% | 297,500 |
| 2026-04-23 | 1871.00 | 1909.00 | 1863.00 | 1875.00 | -1.26% | 396,000 |
| 2026-04-22 | 1901.00 | 1915.00 | 1882.50 | 1899.00 | -0.84% | 289,000 |
| 2026-04-21 | 1910.00 | 1920.00 | 1900.00 | 1915.00 | +0.45% | 318,100 |
| 2026-04-20 | 1896.50 | 1908.00 | 1891.00 | 1906.50 | +1.09% | 257,000 |
| 2026-04-17 | 1908.50 | 1922.50 | 1884.50 | 1886.00 | -0.79% | 166,000 |
| 2026-04-16 | 1888.50 | 1924.00 | 1888.50 | 1901.00 | +0.74% | 430,100 |
| 2026-04-15 | 1900.00 | 1927.00 | 1887.00 | 1887.00 | +0.51% | 281,300 |
| 2026-04-14 | 1870.50 | 1884.50 | 1870.50 | 1877.50 | +0.56% | 201,500 |
| 2026-04-13 | 1866.50 | 1898.00 | 1863.00 | 1867.00 | -0.48% | 172,400 |
| 2026-04-10 | 1918.00 | 1939.00 | 1867.50 | 1876.00 | -2.14% | 239,900 |
| 2026-04-09 | 1920.50 | 1933.50 | 1904.00 | 1917.00 | +0.71% | 296,800 |
| 2026-04-08 | 1900.50 | 1921.50 | 1895.00 | 1903.50 | +1.66% | 325,800 |
| 2026-04-07 | 1856.00 | 1875.50 | 1856.00 | 1872.50 | +0.94% | 182,500 |
| 2026-04-06 | 1877.50 | 1889.00 | 1852.50 | 1855.00 | -0.64% | 213,000 |
| 2026-04-03 | 1885.50 | 1891.00 | 1854.00 | 1867.00 | -0.43% | 218,600 |
| 2026-04-02 | 1877.00 | 1912.50 | 1869.50 | 1875.00 | +0.29% | 415,800 |
| 2026-04-01 | 1869.00 | 1869.50 | 1838.00 | 1869.50 | +4.12% | 388,300 |
| 2026-03-31 | 1788.00 | 1813.00 | 1780.00 | 1795.50 | +0.70% | 402,600 |
| 2026-03-30 | 1745.50 | 1787.50 | 1700.00 | 1783.00 | -1.38% | 547,300 |
| 2026-03-27 | 1812.00 | 1823.50 | 1751.00 | 1808.00 | +0.08% | 639,000 |
| 2026-03-26 | 1805.50 | 1816.00 | 1794.00 | 1806.50 | -0.14% | 206,600 |
| 2026-03-25 | 1821.50 | 1822.00 | 1802.50 | 1809.00 | +1.09% | 311,700 |
| 2026-03-24 | 1778.50 | 1789.50 | 1763.50 | 1789.50 | +2.93% | 339,900 |
| 2026-03-23 | 1754.50 | 1754.50 | 1695.00 | 1738.50 | -3.04% | 567,100 |
| 2026-03-19 | 1809.50 | 1835.00 | 1792.50 | 1793.00 | -2.37% | 583,900 |
| 2026-03-18 | 1803.00 | 1836.50 | 1802.50 | 1836.50 | +2.00% | 325,200 |
| 2026-03-17 | 1780.50 | 1809.50 | 1780.50 | 1800.50 | +0.87% | 277,200 |
| 2026-03-16 | 1794.00 | 1803.50 | 1777.50 | 1785.00 | -0.50% | 215,000 |
| 2026-03-13 | 1800.00 | 1821.00 | 1794.00 | 1794.00 | -1.67% | 426,100 |
| 2026-03-12 | 1851.00 | 1873.50 | 1812.50 | 1824.50 | -3.00% | 644,200 |
| 2026-03-11 | 1871.50 | 1894.00 | 1869.50 | 1881.00 | +0.83% | 436,600 |
| 2026-03-10 | 1870.00 | 1879.50 | 1850.00 | 1865.50 | +1.58% | 432,600 |
| 2026-03-09 | 1786.50 | 1843.50 | 1786.00 | 1836.50 | -1.61% | 698,400 |
| 2026-03-06 | 1853.00 | 1866.50 | 1822.50 | 1866.50 | -0.53% | 474,700 |
| 2026-03-05 | 1877.50 | 1895.00 | 1863.50 | 1876.50 | +2.26% | 522,900 |
| 2026-03-04 | 1855.00 | 1867.00 | 1809.50 | 1835.00 | -1.71% | 639,600 |
| 2026-03-03 | 1923.00 | 1928.50 | 1857.00 | 1867.00 | -3.59% | 520,300 |
| 2026-03-02 | 1909.00 | 1959.50 | 1907.00 | 1936.50 | -1.65% | 420,700 |
| 2026-02-27 | 1939.00 | 1998.00 | 1932.50 | 1969.00 | +2.21% | 1,042,400 |
| 2026-02-26 | 1914.50 | 1946.00 | 1909.50 | 1926.50 | +0.65% | 559,700 |
| 2026-02-25 | 1925.00 | 1925.00 | 1905.00 | 1914.00 | -0.36% | 329,100 |
| 2026-02-24 | 1927.50 | 1935.00 | 1904.50 | 1921.00 | -0.29% | 323,600 |
| 2026-02-20 | 1941.50 | 1944.00 | 1926.50 | 1926.50 | -1.73% | 304,000 |
| 2026-02-19 | 1974.50 | 1974.50 | 1936.50 | 1960.50 | -0.71% | 308,900 |
| 2026-02-18 | 1956.00 | 1990.00 | 1944.00 | 1974.50 | +2.12% | 326,000 |
| 2026-02-17 | 1915.00 | 1942.00 | 1911.00 | 1933.50 | +0.44% | 622,000 |
| 2026-02-16 | 1942.50 | 1969.00 | 1915.00 | 1925.00 | -0.95% | 654,200 |
| 2026-02-13 | 1973.50 | 1994.50 | 1917.50 | 1943.50 | -2.70% | 639,600 |
| 2026-02-12 | 2005.00 | 2024.50 | 1995.50 | 1997.50 | -0.03% | 543,300 |
| 2026-02-10 | 1974.50 | 2009.50 | 1971.50 | 1998.00 | +1.19% | 369,800 |
| 2026-02-09 | 1998.00 | 2010.50 | 1964.50 | 1974.50 | +0.43% | 298,200 |
| 2026-02-06 | 1951.00 | 1966.00 | 1930.00 | 1966.00 | +0.31% | 260,600 |
| 2026-02-05 | 1955.00 | 1974.50 | 1934.50 | 1960.00 | +1.82% | 542,100 |
| 2026-02-04 | 1933.50 | 1935.50 | 1923.00 | 1925.00 | -0.80% | 288,200 |
| 2026-02-03 | 1919.00 | 1943.00 | 1911.00 | 1940.50 | +0.83% | 381,600 |
| 2026-02-02 | 1950.00 | 1958.50 | 1913.50 | 1924.50 | +0.05% | 379,900 |
| 2026-01-30 | 1943.50 | 1946.00 | 1915.00 | 1923.50 | -0.75% | 320,900 |
| 2026-01-29 | 1940.00 | 1946.00 | 1921.00 | 1938.00 | -0.97% | 331,000 |
| 2026-01-28 | 1970.00 | 1977.50 | 1949.50 | 1957.00 | -2.08% | 308,800 |
| 2026-01-27 | 1999.50 | 2025.00 | 1973.00 | 1998.50 | -1.38% | 391,900 |
| 2026-01-26 | 2050.00 | 2058.00 | 2020.00 | 2026.50 | -2.22% | 281,200 |
| 2026-01-23 | 2073.50 | 2083.00 | 2058.50 | 2072.50 | +0.22% | 396,700 |
| 2026-01-22 | 2051.00 | 2090.00 | 2048.50 | 2068.00 | +0.83% | 309,100 |
| 2026-01-21 | 2064.50 | 2073.00 | 2031.00 | 2051.00 | -1.06% | 448,500 |
| 2026-01-20 | 2126.00 | 2126.00 | 2029.50 | 2073.00 | -2.52% | 452,900 |
| 2026-01-19 | 2144.50 | 2145.00 | 2116.00 | 2126.50 | -0.49% | 430,300 |
| 2026-01-16 | 2097.00 | 2144.50 | 2090.50 | 2137.00 | +2.05% | 287,200 |
| 2026-01-15 | 2067.50 | 2108.00 | 2067.50 | 2094.00 | +1.36% | 542,800 |
| 2026-01-14 | 2053.00 | 2070.50 | 2052.50 | 2066.00 | +0.15% | 357,700 |
| 2026-01-13 | 2041.50 | 2066.50 | 2038.50 | 2063.00 | +1.80% | 496,600 |
| 2026-01-09 | 2031.00 | 2040.00 | 2016.50 | 2026.50 | -0.22% | 437,400 |
| 2026-01-08 | 2038.50 | 2049.50 | 2024.50 | 2031.00 | -0.37% | 374,100 |
| 2026-01-07 | 2015.00 | 2044.00 | 2007.50 | 2038.50 | +0.97% | 452,000 |
| 2026-01-06 | 1990.00 | 2025.50 | 1984.00 | 2019.00 | +2.18% | 440,900 |
| 2026-01-05 | 1955.50 | 1987.50 | 1951.00 | 1976.00 | +1.15% | 517,900 |
| 2025-12-30 | 1980.00 | 1983.00 | 1953.50 | 1953.50 | -1.14% | 315,200 |
| 2025-12-29 | 1965.50 | 1980.00 | 1959.00 | 1976.00 | +0.59% | 235,400 |
| 2025-12-26 | 1960.50 | 1970.50 | 1951.50 | 1964.50 | +0.31% | 187,000 |
| 2025-12-25 | 1937.50 | 1960.00 | 1922.50 | 1958.50 | +1.90% | 234,300 |
| 2025-12-24 | 1920.00 | 1929.50 | 1914.00 | 1922.00 | -0.05% | 226,500 |
| 2025-12-23 | 1923.50 | 1938.50 | 1913.50 | 1923.00 | -0.34% | 361,600 |
| 2025-12-22 | 1946.50 | 1947.00 | 1924.00 | 1929.50 | -0.18% | 425,300 |
| 2025-12-19 | 1938.50 | 1948.00 | 1926.50 | 1933.00 | +0.57% | 543,400 |
| 2025-12-18 | 1939.50 | 1947.50 | 1921.00 | 1922.00 | -0.44% | 428,900 |
| 2025-12-17 | 1935.50 | 1947.00 | 1921.50 | 1930.50 | -0.18% | 469,300 |
| 2025-12-16 | 1893.00 | 1950.00 | 1890.50 | 1934.00 | +2.60% | 644,700 |
| 2025-12-15 | 1878.00 | 1901.00 | 1875.50 | 1885.00 | +1.02% | 251,800 |
| 2025-12-12 | 1880.00 | 1915.50 | 1865.50 | 1866.00 | +1.41% | 376,900 |
| 2025-12-11 | 1839.00 | 1847.50 | 1832.00 | 1840.00 | +0.19% | 177,100 |
| 2025-12-10 | 1862.00 | 1865.00 | 1836.50 | 1836.50 | -1.37% | 232,400 |
| 2025-12-09 | 1861.00 | 1868.50 | 1832.00 | 1862.00 | +0.00% | 324,900 |
| 2025-12-08 | 1853.00 | 1865.00 | 1841.00 | 1862.00 | +0.00% | 436,000 |
| 2025-12-05 | 1926.00 | 1942.50 | 1843.00 | 1862.00 | -2.21% | 617,500 |
| 2025-12-04 | 1884.00 | 1916.00 | 1884.00 | 1904.00 | -0.42% | 546,300 |
| 2025-12-03 | 1905.50 | 1917.50 | 1880.00 | 1912.00 | +0.00% | 569,600 |
| 2025-12-02 | 1923.50 | 1934.00 | 1884.50 | 1912.00 | -0.98% | 476,900 |
| 2025-12-01 | 1949.50 | 1963.50 | 1928.50 | 1931.00 | -0.95% | 551,600 |
| 2025-11-28 | 1912.50 | 1953.50 | 1912.50 | 1949.50 | +0.59% | 357,300 |
| 2025-11-27 | 1940.50 | 1959.00 | 1930.00 | 1938.00 | +1.63% | 400,400 |
| 2025-11-26 | 1915.00 | 1935.50 | 1885.00 | 1907.00 | +1.27% | 618,600 |
| 2025-11-25 | 1873.00 | 1910.00 | 1871.00 | 1883.00 | +0.80% | 589,800 |
| 2025-11-21 | 1846.00 | 1893.00 | 1846.00 | 1868.00 | +1.58% | 656,100 |
| 2025-11-20 | 1819.50 | 1864.00 | 1813.00 | 1839.00 | +1.69% | 506,400 |
| 2025-11-19 | 1818.50 | 1848.00 | 1807.50 | 1808.50 | -0.82% | 516,600 |
| 2025-11-18 | 1835.00 | 1853.00 | 1804.00 | 1823.50 | +0.05% | 772,900 |
| 2025-11-17 | 1780.00 | 1843.50 | 1780.00 | 1822.50 | +3.52% | 1,053,600 |
| 2025-11-14 | 1850.00 | 1853.50 | 1744.50 | 1760.50 | -11.51% | 1,589,900 |
| 2025-11-13 | 2015.00 | 2024.50 | 1986.00 | 1989.50 | -0.40% | 237,400 |
| 2025-11-12 | 2016.50 | 2034.50 | 1997.50 | 1997.50 | -0.15% | 277,400 |
| 2025-11-11 | 2029.00 | 2030.00 | 1989.50 | 2000.50 | -0.42% | 264,400 |
| 2025-11-10 | 2050.00 | 2051.00 | 1994.00 | 2009.00 | -1.13% | 307,800 |
| 2025-11-07 | 2035.00 | 2049.00 | 2025.50 | 2032.00 | -0.49% | 234,900 |
| 2025-11-06 | 2022.00 | 2053.00 | 2008.50 | 2042.00 | +0.99% | 359,000 |
| 2025-11-05 | 2010.00 | 2024.00 | 1980.50 | 2022.00 | +1.15% | 389,400 |
| 2025-11-04 | 2027.00 | 2027.00 | 1997.00 | 1999.00 | -0.65% | 563,200 |
| 2025-10-31 | 2029.00 | 2038.00 | 1998.00 | 2012.00 | -0.30% | 559,500 |
| 2025-10-30 | 1988.00 | 2018.00 | 1982.00 | 2018.00 | +2.38% | 1,630,000 |
| 2025-10-29 | 2020.00 | 2029.00 | 1966.00 | 1971.00 | -2.67% | 569,800 |
| 2025-10-28 | 2102.00 | 2104.00 | 2025.00 | 2025.00 | -4.39% | 444,400 |
| 2025-10-27 | 2068.00 | 2118.00 | 2066.00 | 2118.00 | +2.42% | 325,300 |
| 2025-10-24 | 2108.00 | 2108.00 | 2065.00 | 2068.00 | -1.90% | 214,000 |
| 2025-10-23 | 2088.00 | 2119.00 | 2080.00 | 2108.00 | +1.01% | 230,000 |
| 2025-10-22 | 2037.00 | 2087.00 | 2037.00 | 2087.00 | +2.45% | 312,100 |
| 2025-10-21 | 2041.00 | 2054.00 | 2037.00 | 2037.00 | -0.44% | 191,500 |
| 2025-10-20 | 2044.00 | 2058.00 | 2036.00 | 2046.00 | +0.74% | 143,800 |
| 2025-10-17 | 2012.00 | 2031.00 | 2006.00 | 2031.00 | +1.40% | 205,500 |
| 2025-10-16 | 2017.00 | 2024.00 | 1991.00 | 2003.00 | -0.69% | 157,500 |
| 2025-10-15 | 2015.00 | 2027.00 | 1999.00 | 2017.00 | +1.46% | 184,000 |
| 2025-10-14 | 2000.00 | 2020.00 | 1986.00 | 1988.00 | -1.73% | 368,100 |
| 2025-10-10 | 2010.00 | 2038.00 | 2002.00 | 2023.00 | -0.20% | 393,400 |
| 2025-10-09 | 2009.00 | 2027.00 | 2005.00 | 2027.00 | +0.50% | 209,000 |
| 2025-10-08 | 2050.00 | 2083.00 | 2017.00 | 2017.00 | -0.88% | 272,400 |
| 2025-10-07 | 2023.00 | 2043.00 | 2013.00 | 2035.00 | +0.49% | 194,900 |
| 2025-10-06 | 2030.00 | 2031.00 | 2001.00 | 2025.00 | +1.66% | 214,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+9.09%). Schwächster Monat: Nov (-2.48%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von SENKO Group Holdings Co.,Ltd. (9069.T)?
2391.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 9069.T?
2422.00 im Hoch und 1695.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von SENKO Group Holdings Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 9069.T der Jul (Durchschnitt +9.09%), der schwächste der Nov (Durchschnitt -2.48%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.