Kumagai Gumi Co., Ltd. 1861
TSE · Japan · Industriedienstleistungen
¥1.243,00-14,00 (-1,11 %)
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 | ¥1.243,00 | -1,11 % | ¥1.265,00 | ¥1.270,00 | ¥1.243,00 | 956,20K |
| 2026-10-01 | ¥1.257,00 | -0,55 % | ¥1.272,00 | ¥1.272,00 | ¥1.252,00 | 796,80K |
| 2026-09-30 | ¥1.264,00 | +0,80 % | ¥1.271,00 | ¥1.275,00 | ¥1.253,00 | 2,00M |
| 2026-09-29 | ¥1.254,00 | -4,20 % | ¥1.285,00 | ¥1.287,00 | ¥1.251,00 | 836,30K |
| 2026-09-28 | ¥1.309,00 | 0,00 % | ¥1.320,00 | ¥1.326,00 | ¥1.307,00 | 606,70K |
| 2026-09-25 | ¥1.309,00 | -0,76 % | ¥1.321,00 | ¥1.324,00 | ¥1.309,00 | 701,10K |
| 2026-09-24 | ¥1.319,00 | -0,60 % | ¥1.332,00 | ¥1.332,00 | ¥1.312,00 | 794,30K |
| 2026-09-18 | ¥1.327,00 | +0,23 % | ¥1.322,00 | ¥1.328,00 | ¥1.311,00 | 911,30K |
| 2026-09-17 | ¥1.324,00 | +1,07 % | ¥1.323,00 | ¥1.330,00 | ¥1.317,00 | 837,80K |
| 2026-09-16 | ¥1.310,00 | +1,71 % | ¥1.300,00 | ¥1.319,00 | ¥1.296,00 | 659,60K |
| 2026-09-15 | ¥1.288,00 | -0,46 % | ¥1.300,00 | ¥1.302,00 | ¥1.280,00 | 787,50K |
| 2026-09-14 | ¥1.294,00 | +1,25 % | ¥1.287,00 | ¥1.301,00 | ¥1.281,00 | 701,00K |
| 2026-09-11 | ¥1.278,00 | -1,08 % | ¥1.270,00 | ¥1.293,00 | ¥1.268,00 | 819,90K |
| 2026-09-10 | ¥1.292,00 | -1,60 % | ¥1.300,00 | ¥1.302,00 | ¥1.280,00 | 1,14M |
| 2026-09-09 | ¥1.313,00 | +1,00 % | ¥1.300,00 | ¥1.313,00 | ¥1.293,00 | 967,50K |
| 2026-09-08 | ¥1.300,00 | +0,31 % | ¥1.295,00 | ¥1.307,00 | ¥1.286,00 | 835,60K |
| 2026-09-07 | ¥1.296,00 | +0,39 % | ¥1.299,00 | ¥1.306,00 | ¥1.293,00 | 700,30K |
| 2026-09-04 | ¥1.291,00 | +0,47 % | ¥1.283,00 | ¥1.291,00 | ¥1.277,00 | 643,40K |
| 2026-09-03 | ¥1.285,00 | +0,23 % | ¥1.285,00 | ¥1.289,00 | ¥1.275,00 | 725,80K |
| 2026-09-02 | ¥1.282,00 | -1,84 % | ¥1.299,00 | ¥1.300,00 | ¥1.272,00 | 1,10M |
| 2026-09-01 | ¥1.306,00 | +1,08 % | ¥1.289,00 | ¥1.309,00 | ¥1.288,00 | 1,23M |
| 2026-08-31 | ¥1.292,00 | -0,39 % | ¥1.293,00 | ¥1.299,00 | ¥1.286,00 | 808,70K |
| 2026-08-28 | ¥1.297,00 | -0,46 % | ¥1.300,00 | ¥1.301,00 | ¥1.289,00 | 856,40K |
| 2026-08-27 | ¥1.303,00 | -0,08 % | ¥1.313,00 | ¥1.313,00 | ¥1.302,00 | 575,30K |
| 2026-08-26 | ¥1.304,00 | +0,31 % | ¥1.292,00 | ¥1.308,00 | ¥1.292,00 | 931,30K |
| 2026-08-25 | ¥1.300,00 | 0,00 % | ¥1.295,00 | ¥1.305,00 | ¥1.288,00 | 1,18M |
| 2026-08-24 | ¥1.300,00 | +1,01 % | ¥1.284,00 | ¥1.302,00 | ¥1.276,00 | 1,03M |
| 2026-08-21 | ¥1.287,00 | +0,08 % | ¥1.263,00 | ¥1.291,00 | ¥1.263,00 | 1,25M |
| 2026-08-20 | ¥1.286,00 | +2,39 % | ¥1.256,00 | ¥1.286,00 | ¥1.256,00 | 1,73M |
| 2026-08-19 | ¥1.256,00 | -3,24 % | ¥1.290,00 | ¥1.290,00 | ¥1.249,00 | 1,77M |
| 2026-08-18 | ¥1.298,00 | -1,14 % | ¥1.304,00 | ¥1.316,00 | ¥1.296,00 | 1,27M |
| 2026-08-17 | ¥1.313,00 | +0,77 % | ¥1.318,00 | ¥1.327,00 | ¥1.299,00 | 1,76M |
| 2026-08-14 | ¥1.303,00 | +0,93 % | ¥1.296,00 | ¥1.316,00 | ¥1.285,00 | 1,88M |
| 2026-08-13 | ¥1.291,00 | +0,23 % | ¥1.299,00 | ¥1.301,00 | ¥1.285,00 | 1,69M |
| 2026-08-12 | ¥1.288,00 | -0,23 % | ¥1.269,00 | ¥1.297,00 | ¥1.266,00 | 2,21M |
| 2026-08-10 | ¥1.291,00 | -6,99 % | ¥1.270,00 | ¥1.299,00 | ¥1.250,00 | 2,64M |
| 2026-08-07 | ¥1.388,00 | -2,87 % | ¥1.405,00 | ¥1.425,00 | ¥1.388,00 | 693,00K |
| 2026-08-06 | ¥1.429,00 | +1,13 % | ¥1.407,00 | ¥1.435,00 | ¥1.406,00 | 456,60K |
| 2026-08-05 | ¥1.413,00 | +0,78 % | ¥1.410,00 | ¥1.421,00 | ¥1.402,00 | 586,00K |
| 2026-08-04 | ¥1.402,00 | -0,14 % | ¥1.409,00 | ¥1.415,00 | ¥1.396,00 | 438,50K |
| 2026-08-03 | ¥1.404,00 | -1,89 % | ¥1.421,00 | ¥1.424,00 | ¥1.383,00 | 781,80K |
| 2026-07-31 | ¥1.431,00 | +0,49 % | ¥1.437,00 | ¥1.444,00 | ¥1.406,00 | 755,00K |
| 2026-07-30 | ¥1.424,00 | -0,14 % | ¥1.420,00 | ¥1.437,00 | ¥1.410,00 | 716,60K |
| 2026-07-29 | ¥1.426,00 | -1,52 % | ¥1.458,00 | ¥1.460,00 | ¥1.414,00 | 1,13M |
| 2026-07-28 | ¥1.448,00 | -1,43 % | ¥1.468,00 | ¥1.470,00 | ¥1.435,00 | 760,90K |
| 2026-07-27 | ¥1.469,00 | +0,82 % | ¥1.487,00 | ¥1.490,00 | ¥1.447,00 | 727,90K |
| 2026-07-24 | ¥1.457,00 | -0,88 % | ¥1.470,00 | ¥1.470,00 | ¥1.449,00 | 450,50K |
| 2026-07-23 | ¥1.470,00 | +0,34 % | ¥1.473,00 | ¥1.474,00 | ¥1.453,00 | 689,10K |
| 2026-07-22 | ¥1.465,00 | -0,07 % | ¥1.470,00 | ¥1.472,00 | ¥1.456,00 | 541,00K |
| 2026-07-21 | ¥1.466,00 | +1,38 % | ¥1.466,00 | ¥1.467,00 | ¥1.443,00 | 666,40K |
| 2026-07-17 | ¥1.446,00 | -2,10 % | ¥1.485,00 | ¥1.488,00 | ¥1.416,00 | 712,00K |
| 2026-07-16 | ¥1.477,00 | -0,87 % | ¥1.496,00 | ¥1.511,00 | ¥1.471,00 | 543,90K |
| 2026-07-15 | ¥1.490,00 | +1,36 % | ¥1.490,00 | ¥1.501,00 | ¥1.472,00 | 584,60K |
| 2026-07-14 | ¥1.470,00 | +0,62 % | ¥1.462,00 | ¥1.475,00 | ¥1.445,00 | 653,40K |
| 2026-07-13 | ¥1.461,00 | -1,55 % | ¥1.484,00 | ¥1.495,00 | ¥1.445,00 | 643,10K |
| 2026-07-10 | ¥1.484,00 | -0,27 % | ¥1.497,00 | ¥1.505,00 | ¥1.483,00 | 653,00K |
| 2026-07-09 | ¥1.488,00 | -0,20 % | ¥1.470,00 | ¥1.505,00 | ¥1.465,00 | 1,16M |
| 2026-07-08 | ¥1.491,00 | +1,64 % | ¥1.467,00 | ¥1.515,00 | ¥1.455,00 | 1,27M |
| 2026-07-07 | ¥1.467,00 | -0,34 % | ¥1.475,00 | ¥1.489,00 | ¥1.465,00 | 603,30K |
| 2026-07-06 | ¥1.472,00 | +1,87 % | ¥1.452,00 | ¥1.483,00 | ¥1.446,00 | 879,50K |
| 2026-07-03 | ¥1.445,00 | +0,70 % | ¥1.444,00 | ¥1.450,00 | ¥1.421,00 | 910,60K |
| 2026-07-02 | ¥1.435,00 | +1,06 % | ¥1.426,00 | ¥1.456,00 | ¥1.414,00 | 661,70K |
| 2026-07-01 | ¥1.420,00 | -0,63 % | ¥1.429,00 | ¥1.447,00 | ¥1.416,00 | 623,80K |
| 2026-06-30 | ¥1.429,00 | -0,28 % | ¥1.438,00 | ¥1.451,00 | ¥1.418,00 | 1,02M |
| 2026-06-29 | ¥1.433,00 | +3,24 % | ¥1.402,00 | ¥1.438,00 | ¥1.398,00 | 957,30K |
| 2026-06-26 | ¥1.388,00 | +1,91 % | ¥1.377,00 | ¥1.396,00 | ¥1.364,00 | 548,80K |
| 2026-06-25 | ¥1.362,00 | -1,30 % | ¥1.405,00 | ¥1.405,00 | ¥1.362,00 | 467,10K |
| 2026-06-24 | ¥1.380,00 | +0,51 % | ¥1.376,00 | ¥1.390,00 | ¥1.371,00 | 515,50K |
| 2026-06-23 | ¥1.373,00 | -0,79 % | ¥1.399,00 | ¥1.403,00 | ¥1.364,00 | 767,70K |
| 2026-06-22 | ¥1.384,00 | +0,22 % | ¥1.376,00 | ¥1.396,00 | ¥1.363,00 | 545,70K |
| 2026-06-19 | ¥1.381,00 | -0,43 % | ¥1.383,00 | ¥1.398,00 | ¥1.373,00 | 845,00K |
| 2026-06-18 | ¥1.387,00 | -2,39 % | ¥1.425,00 | ¥1.442,00 | ¥1.383,00 | 881,20K |
| 2026-06-17 | ¥1.421,00 | +0,78 % | ¥1.432,00 | ¥1.449,00 | ¥1.420,00 | 955,30K |
| 2026-06-16 | ¥1.410,00 | -1,95 % | ¥1.432,00 | ¥1.440,00 | ¥1.401,00 | 842,80K |
| 2026-06-15 | ¥1.438,00 | +5,89 % | ¥1.385,00 | ¥1.452,00 | ¥1.380,00 | 1,03M |
| 2026-06-12 | ¥1.358,00 | +1,19 % | ¥1.356,00 | ¥1.369,00 | ¥1.346,00 | 647,20K |
| 2026-06-11 | ¥1.342,00 | -1,61 % | ¥1.350,00 | ¥1.359,00 | ¥1.321,00 | 580,50K |
| 2026-06-10 | ¥1.364,00 | +1,26 % | ¥1.350,00 | ¥1.367,00 | ¥1.342,00 | 701,30K |
| 2026-06-09 | ¥1.347,00 | -0,07 % | ¥1.354,00 | ¥1.370,00 | ¥1.339,00 | 743,40K |
| 2026-06-08 | ¥1.348,00 | -1,32 % | ¥1.343,00 | ¥1.353,00 | ¥1.332,00 | 873,60K |
| 2026-06-05 | ¥1.366,00 | +1,19 % | ¥1.351,00 | ¥1.381,00 | ¥1.348,00 | 454,50K |
| 2026-06-04 | ¥1.350,00 | -0,95 % | ¥1.350,00 | ¥1.362,00 | ¥1.347,00 | 457,50K |
| 2026-06-03 | ¥1.363,00 | +0,59 % | ¥1.347,00 | ¥1.367,00 | ¥1.329,00 | 793,30K |
| 2026-06-02 | ¥1.355,00 | -2,59 % | ¥1.376,00 | ¥1.376,00 | ¥1.328,00 | 761,60K |
| 2026-06-01 | ¥1.391,00 | -2,73 % | ¥1.423,00 | ¥1.428,00 | ¥1.391,00 | 769,40K |
| 2026-05-29 | ¥1.430,00 | 0,00 % | ¥1.425,00 | ¥1.451,00 | ¥1.419,00 | 793,40K |
| 2026-05-28 | ¥1.430,00 | -0,83 % | ¥1.445,00 | ¥1.455,00 | ¥1.417,00 | 619,20K |
| 2026-05-27 | ¥1.442,00 | -1,57 % | ¥1.482,00 | ¥1.483,00 | ¥1.435,00 | 631,30K |
| 2026-05-26 | ¥1.465,00 | +1,45 % | ¥1.461,00 | ¥1.483,00 | ¥1.434,00 | 815,20K |
| 2026-05-25 | ¥1.444,00 | +1,40 % | ¥1.449,00 | ¥1.467,00 | ¥1.438,00 | 873,90K |