Kitano Construction Corp. 1866
TSE · Japan · Industriedienstleistungen
¥1.095,00-27,00 (-2,41 %)
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 | ¥1.095,00 | -2,41 % | ¥1.123,00 | ¥1.124,00 | ¥1.091,00 | 21,70K |
| 2026-10-01 | ¥1.122,00 | -0,80 % | ¥1.117,00 | ¥1.131,00 | ¥1.107,00 | 14,20K |
| 2026-09-30 | ¥1.131,00 | +2,08 % | ¥1.111,00 | ¥1.137,00 | ¥1.096,00 | 13,40K |
| 2026-09-29 | ¥1.108,00 | -1,95 % | ¥1.130,00 | ¥1.130,00 | ¥1.103,00 |
| 12,40K |
| 2026-09-28 | ¥1.130,00 | -0,96 % | ¥1.141,00 | ¥1.150,00 | ¥1.128,00 | 17,90K |
| 2026-09-25 | ¥1.141,00 | +2,24 % | ¥1.116,00 | ¥1.142,00 | ¥1.116,00 | 20,60K |
| 2026-09-24 | ¥1.116,00 | -0,62 % | ¥1.124,00 | ¥1.129,00 | ¥1.111,00 | 19,90K |
| 2026-09-18 | ¥1.123,00 | -1,32 % | ¥1.133,00 | ¥1.140,00 | ¥1.116,00 | 9,80K |
| 2026-09-17 | ¥1.138,00 | +2,06 % | ¥1.129,00 | ¥1.139,00 | ¥1.120,00 | 10,00K |
| 2026-09-16 | ¥1.115,00 | +0,27 % | ¥1.112,00 | ¥1.122,00 | ¥1.102,00 | 20,80K |
| 2026-09-15 | ¥1.112,00 | -0,80 % | ¥1.130,00 | ¥1.130,00 | ¥1.107,00 | 15,10K |
| 2026-09-14 | ¥1.121,00 | -1,49 % | ¥1.124,00 | ¥1.130,00 | ¥1.113,00 | 19,90K |
| 2026-09-11 | ¥1.138,00 | -1,13 % | ¥1.146,00 | ¥1.146,00 | ¥1.124,00 | 21,00K |
| 2026-09-10 | ¥1.151,00 | -1,03 % | ¥1.160,00 | ¥1.163,00 | ¥1.146,00 | 3,80K |
| 2026-09-09 | ¥1.163,00 | +1,39 % | ¥1.143,00 | ¥1.163,00 | ¥1.143,00 | 5,40K |
| 2026-09-08 | ¥1.147,00 | -1,97 % | ¥1.161,00 | ¥1.163,00 | ¥1.147,00 | 4,50K |
| 2026-09-07 | ¥1.170,00 | +0,86 % | ¥1.165,00 | ¥1.180,00 | ¥1.159,00 | 8,00K |
| 2026-09-04 | ¥1.160,00 | +0,26 % | ¥1.157,00 | ¥1.165,00 | ¥1.151,00 | 4,60K |
| 2026-09-03 | ¥1.157,00 | -1,28 % | ¥1.142,00 | ¥1.168,00 | ¥1.141,00 | 46,90K |
| 2026-09-02 | ¥1.172,00 | -1,68 % | ¥1.183,00 | ¥1.189,00 | ¥1.172,00 | 9,80K |
| 2026-09-01 | ¥1.192,00 | -0,08 % | ¥1.193,00 | ¥1.195,00 | ¥1.185,00 | 2,70K |
| 2026-08-31 | ¥1.193,00 | +0,85 % | ¥1.183,00 | ¥1.200,00 | ¥1.183,00 | 5,60K |
| 2026-08-28 | ¥1.183,00 | -0,59 % | ¥1.185,00 | ¥1.192,00 | ¥1.180,00 | 5,40K |
| 2026-08-27 | ¥1.190,00 | -1,33 % | ¥1.209,00 | ¥1.209,00 | ¥1.190,00 | 8,60K |
| 2026-08-26 | ¥1.206,00 | +1,77 % | ¥1.195,00 | ¥1.209,00 | ¥1.191,00 | 8,70K |
| 2026-08-25 | ¥1.185,00 | -1,99 % | ¥1.201,00 | ¥1.201,00 | ¥1.183,00 | 13,60K |
| 2026-08-24 | ¥1.209,00 | +0,75 % | ¥1.204,00 | ¥1.215,00 | ¥1.196,00 | 17,40K |
| 2026-08-21 | ¥1.200,00 | +2,65 % | ¥1.173,00 | ¥1.200,00 | ¥1.165,00 | 16,10K |
| 2026-08-20 | ¥1.169,00 | +1,56 % | ¥1.154,00 | ¥1.173,00 | ¥1.154,00 | 9,30K |
| 2026-08-19 | ¥1.151,00 | -2,95 % | ¥1.186,00 | ¥1.186,00 | ¥1.146,00 | 23,80K |
| 2026-08-18 | ¥1.186,00 | -1,58 % | ¥1.200,00 | ¥1.206,00 | ¥1.185,00 | 21,50K |
| 2026-08-17 | ¥1.205,00 | +1,26 % | ¥1.186,00 | ¥1.215,00 | ¥1.186,00 | 24,10K |
| 2026-08-14 | ¥1.190,00 | +1,10 % | ¥1.182,00 | ¥1.190,00 | ¥1.174,00 | 10,60K |
| 2026-08-13 | ¥1.177,00 | -0,25 % | ¥1.182,00 | ¥1.183,00 | ¥1.157,00 | 20,40K |
| 2026-08-12 | ¥1.180,00 | -0,25 % | ¥1.175,00 | ¥1.204,00 | ¥1.175,00 | 17,00K |
| 2026-08-10 | ¥1.183,00 | -0,67 % | ¥1.189,00 | ¥1.206,00 | ¥1.171,00 | 29,10K |
| 2026-08-07 | ¥1.191,00 | +5,40 % | ¥1.170,00 | ¥1.216,00 | ¥1.154,00 | 70,20K |
| 2026-08-06 | ¥1.130,00 | 0,00 % | ¥1.139,00 | ¥1.141,00 | ¥1.123,00 | 16,10K |
| 2026-08-05 | ¥1.130,00 | +0,36 % | ¥1.135,00 | ¥1.159,00 | ¥1.130,00 | 18,70K |
| 2026-08-04 | ¥1.126,00 | -1,23 % | ¥1.147,00 | ¥1.148,00 | ¥1.126,00 | 11,90K |
| 2026-08-03 | ¥1.140,00 | -0,78 % | ¥1.158,00 | ¥1.160,00 | ¥1.139,00 | 15,10K |
| 2026-07-31 | ¥1.149,00 | +1,32 % | ¥1.141,00 | ¥1.167,00 | ¥1.140,00 | 15,10K |
| 2026-07-30 | ¥1.134,00 | +1,52 % | ¥1.106,00 | ¥1.151,00 | ¥1.100,00 | 21,30K |
| 2026-07-29 | ¥1.117,00 | +0,45 % | ¥1.098,00 | ¥1.122,00 | ¥1.098,00 | 11,60K |
| 2026-07-28 | ¥1.112,00 | -1,42 % | ¥1.133,00 | ¥1.133,00 | ¥1.100,00 | 19,50K |
| 2026-07-27 | ¥1.128,00 | +1,62 % | ¥1.128,00 | ¥1.141,00 | ¥1.115,00 | 23,10K |
| 2026-07-24 | ¥1.110,00 | -1,33 % | ¥1.125,00 | ¥1.131,00 | ¥1.101,00 | 14,50K |
| 2026-07-23 | ¥1.125,00 | -1,40 % | ¥1.138,00 | ¥1.144,00 | ¥1.125,00 | 13,50K |
| 2026-07-22 | ¥1.141,00 | -1,13 % | ¥1.153,00 | ¥1.156,00 | ¥1.141,00 | 9,90K |
| 2026-07-21 | ¥1.154,00 | +1,41 % | ¥1.139,00 | ¥1.160,00 | ¥1.131,00 | 26,10K |
| 2026-07-17 | ¥1.138,00 | -1,98 % | ¥1.168,00 | ¥1.168,00 | ¥1.111,00 | 34,50K |
| 2026-07-16 | ¥1.161,00 | -1,11 % | ¥1.170,00 | ¥1.179,00 | ¥1.161,00 | 13,60K |
| 2026-07-15 | ¥1.174,00 | -1,10 % | ¥1.190,00 | ¥1.190,00 | ¥1.174,00 | 19,70K |
| 2026-07-14 | ¥1.187,00 | +1,89 % | ¥1.176,00 | ¥1.190,00 | ¥1.170,00 | 26,50K |
| 2026-07-13 | ¥1.165,00 | -2,51 % | ¥1.195,00 | ¥1.202,00 | ¥1.158,00 | 33,20K |
| 2026-07-10 | ¥1.195,00 | +0,42 % | ¥1.188,00 | ¥1.207,00 | ¥1.181,00 | 20,10K |
| 2026-07-09 | ¥1.190,00 | +0,68 % | ¥1.181,00 | ¥1.197,00 | ¥1.170,00 | 13,20K |
| 2026-07-08 | ¥1.182,00 | -1,58 % | ¥1.201,00 | ¥1.201,00 | ¥1.160,00 | 42,20K |
| 2026-07-07 | ¥1.201,00 | +1,52 % | ¥1.200,00 | ¥1.220,00 | ¥1.191,00 | 38,60K |
| 2026-07-06 | ¥1.183,00 | +4,32 % | ¥1.146,00 | ¥1.190,00 | ¥1.135,00 | 40,10K |
| 2026-07-03 | ¥1.134,00 | +2,35 % | ¥1.110,00 | ¥1.145,00 | ¥1.109,00 | 31,60K |
| 2026-07-02 | ¥1.108,00 | +2,40 % | ¥1.097,00 | ¥1.122,00 | ¥1.094,00 | 35,80K |
| 2026-07-01 | ¥1.082,00 | +0,19 % | ¥1.080,00 | ¥1.100,00 | ¥1.080,00 | 15,80K |
| 2026-06-30 | ¥1.080,00 | +1,22 % | ¥1.097,00 | ¥1.097,00 | ¥1.060,00 | 22,20K |
| 2026-06-29 | ¥1.067,00 | -1,20 % | ¥1.110,00 | ¥1.120,00 | ¥1.060,00 | 55,30K |
| 2026-06-26 | ¥1.080,00 | +8,11 % | ¥1.005,00 | ¥1.087,00 | ¥1.000,00 | 61,50K |
| 2026-06-25 | ¥999,00 | +0,10 % | ¥1.009,00 | ¥1.009,00 | ¥989,00 | 15,30K |
| 2026-06-24 | ¥998,00 | +0,71 % | ¥998,00 | ¥1.002,00 | ¥987,00 | 13,90K |
| 2026-06-23 | ¥991,00 | -0,90 % | ¥1.000,00 | ¥1.000,00 | ¥990,00 | 18,40K |
| 2026-06-22 | ¥1.000,00 | -1,48 % | ¥1.013,00 | ¥1.016,00 | ¥992,00 | 30,40K |
| 2026-06-19 | ¥1.015,00 | -0,49 % | ¥1.017,00 | ¥1.017,00 | ¥1.004,00 | 8,90K |
| 2026-06-18 | ¥1.020,00 | +1,19 % | ¥1.016,00 | ¥1.026,00 | ¥1.013,00 | 19,50K |
| 2026-06-17 | ¥1.008,00 | +0,20 % | ¥1.004,00 | ¥1.017,00 | ¥1.003,00 | 22,00K |
| 2026-06-16 | ¥1.006,00 | +0,40 % | ¥1.009,00 | ¥1.011,00 | ¥998,00 | 18,70K |
| 2026-06-15 | ¥1.002,00 | +2,66 % | ¥988,00 | ¥1.005,00 | ¥988,00 | 33,80K |
| 2026-06-12 | ¥976,00 | +2,63 % | ¥954,00 | ¥977,00 | ¥954,00 | 18,20K |
| 2026-06-11 | ¥951,00 | -1,45 % | ¥950,00 | ¥955,00 | ¥925,00 | 65,30K |
| 2026-06-10 | ¥965,00 | -0,52 % | ¥974,00 | ¥974,00 | ¥961,00 | 19,40K |
| 2026-06-09 | ¥970,00 | -0,41 % | ¥984,00 | ¥988,00 | ¥969,00 | 20,60K |
| 2026-06-08 | ¥974,00 | -3,56 % | ¥985,00 | ¥989,00 | ¥963,00 | 46,80K |
| 2026-06-05 | ¥1.010,00 | +2,12 % | ¥990,00 | ¥1.017,00 | ¥990,00 | 25,50K |
| 2026-06-04 | ¥989,00 | +0,71 % | ¥983,00 | ¥1.000,00 | ¥972,00 | 44,60K |
| 2026-06-03 | ¥982,00 | -0,10 % | ¥984,00 | ¥989,00 | ¥957,00 | 47,80K |
| 2026-06-02 | ¥983,00 | +0,61 % | ¥980,00 | ¥992,00 | ¥973,00 | 52,90K |
| 2026-06-01 | ¥977,00 | -4,68 % | ¥1.031,00 | ¥1.031,00 | ¥970,00 | 56,40K |
| 2026-05-29 | ¥1.025,00 | -0,97 % | ¥1.038,00 | ¥1.043,00 | ¥1.018,00 | 25,40K |
| 2026-05-28 | ¥1.035,00 | -2,36 % | ¥1.051,00 | ¥1.057,00 | ¥1.035,00 | 25,10K |
| 2026-05-27 | ¥1.060,00 | +1,63 % | ¥1.059,00 | ¥1.081,00 | ¥1.059,00 | 20,50K |
| 2026-05-26 | ¥1.043,00 | -0,38 % | ¥1.043,00 | ¥1.059,00 | ¥1.027,00 | 31,80K |
| 2026-05-25 | ¥1.047,00 | -1,87 % | ¥1.072,00 | ¥1.080,00 | ¥1.042,00 | 28,70K |