Kandenko Co., Ltd. 1942
TSE · Japan · Industriedienstleistungen
¥5.502,00-110,00 (-1,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.502,00 | -1,96 % | ¥5.610,00 | ¥5.643,00 | ¥5.470,00 | 781,70K |
| 2026-09-30 | ¥5.612,00 | +2,60 % | ¥5.526,00 | ¥5.665,00 | ¥5.521,00 | 1,54M |
| 2026-09-29 | ¥5.470,00 | -3,36 % | ¥5.552,00 | ¥5.617,00 | ¥5.424,00 | 1,30M |
| 2026-09-28 | ¥5.660,00 | +0,14 % | ¥5.664,00 | ¥5.704,00 | ¥5.623,00 | 2,39M |
| 2026-09-25 | ¥5.652,00 | +0,53 % | ¥5.622,00 | ¥5.660,00 | ¥5.592,00 | 1,62M |
| 2026-09-24 | ¥5.622,00 | +1,43 % | ¥5.556,00 | ¥5.661,00 | ¥5.530,00 | 1,78M |
| 2026-09-18 | ¥5.543,00 | -2,00 % | ¥5.642,00 | ¥5.672,00 | ¥5.543,00 | 1,16M |
| 2026-09-17 | ¥5.656,00 | +3,42 % | ¥5.530,00 | ¥5.656,00 | ¥5.528,00 | 574,40K |
| 2026-09-16 | ¥5.469,00 | +1,33 % | ¥5.437,00 | ¥5.512,00 | ¥5.428,00 | 422,70K |
| 2026-09-15 | ¥5.397,00 | -1,21 % | ¥5.461,00 | ¥5.470,00 | ¥5.369,00 | 525,80K |
| 2026-09-14 | ¥5.463,00 | +0,55 % | ¥5.400,00 | ¥5.490,00 | ¥5.364,00 | 630,40K |
| 2026-09-11 | ¥5.433,00 | -2,41 % | ¥5.412,00 | ¥5.508,00 | ¥5.410,00 | 484,30K |
| 2026-09-10 | ¥5.567,00 | -3,22 % | ¥5.630,00 | ¥5.630,00 | ¥5.493,00 | 907,90K |
| 2026-09-09 | ¥5.752,00 | +2,06 % | ¥5.627,00 | ¥5.805,00 | ¥5.627,00 | 835,60K |
| 2026-09-08 | ¥5.636,00 | -1,78 % | ¥5.700,00 | ¥5.762,00 | ¥5.636,00 | 567,00K |
| 2026-09-07 | ¥5.738,00 | +1,92 % | ¥5.700,00 | ¥5.773,00 | ¥5.664,00 | 658,30K |
| 2026-09-04 | ¥5.630,00 | -0,90 % | ¥5.626,00 | ¥5.748,00 | ¥5.611,00 | 672,30K |
| 2026-09-03 | ¥5.681,00 | +1,99 % | ¥5.621,00 | ¥5.685,00 | ¥5.586,00 | 716,70K |
| 2026-09-02 | ¥5.570,00 | -3,92 % | ¥5.667,00 | ¥5.785,00 | ¥5.563,00 | 783,70K |
| 2026-09-01 | ¥5.797,00 | +5,57 % | ¥5.591,00 | ¥5.844,00 | ¥5.550,00 | 1,46M |
| 2026-08-31 | ¥5.491,00 | +0,31 % | ¥5.474,00 | ¥5.513,00 | ¥5.401,00 | 916,20K |
| 2026-08-28 | ¥5.474,00 | -0,16 % | ¥5.479,00 | ¥5.484,00 | ¥5.396,00 | 612,70K |
| 2026-08-27 | ¥5.483,00 | +0,68 % | ¥5.477,00 | ¥5.545,00 | ¥5.456,00 | 479,90K |
| 2026-08-26 | ¥5.446,00 | +0,85 % | ¥5.412,00 | ¥5.474,00 | ¥5.407,00 | 425,70K |
| 2026-08-25 | ¥5.400,00 | +0,02 % | ¥5.392,00 | ¥5.422,00 | ¥5.360,00 | 497,80K |
| 2026-08-24 | ¥5.399,00 | +1,16 % | ¥5.288,00 | ¥5.419,00 | ¥5.257,00 | 731,30K |
| 2026-08-21 | ¥5.337,00 | -1,29 % | ¥5.325,00 | ¥5.363,00 | ¥5.291,00 | 546,80K |
| 2026-08-20 | ¥5.407,00 | +2,25 % | ¥5.321,00 | ¥5.409,00 | ¥5.304,00 | 670,30K |
| 2026-08-19 | ¥5.288,00 | -5,74 % | ¥5.414,00 | ¥5.460,00 | ¥5.288,00 | 1,07M |
| 2026-08-18 | ¥5.610,00 | -2,26 % | ¥5.737,00 | ¥5.746,00 | ¥5.593,00 | 975,00K |
| 2026-08-17 | ¥5.740,00 | +3,99 % | ¥5.590,00 | ¥5.756,00 | ¥5.588,00 | 1,06M |
| 2026-08-14 | ¥5.520,00 | +0,29 % | ¥5.524,00 | ¥5.608,00 | ¥5.484,00 | 928,10K |
| 2026-08-13 | ¥5.504,00 | +1,51 % | ¥5.390,00 | ¥5.544,00 | ¥5.388,00 | 839,90K |
| 2026-08-12 | ¥5.422,00 | +2,36 % | ¥5.350,00 | ¥5.461,00 | ¥5.350,00 | 1,03M |
| 2026-08-10 | ¥5.297,00 | -3,69 % | ¥5.475,00 | ¥5.483,00 | ¥5.297,00 | 1,45M |
| 2026-08-07 | ¥5.500,00 | -2,52 % | ¥5.650,00 | ¥5.725,00 | ¥5.450,00 | 1,26M |
| 2026-08-06 | ¥5.642,00 | -0,74 % | ¥5.815,00 | ¥5.848,00 | ¥5.618,00 | 1,49M |
| 2026-08-05 | ¥5.684,00 | +3,06 % | ¥5.584,00 | ¥5.704,00 | ¥5.496,00 | 1,32M |
| 2026-08-04 | ¥5.515,00 | +3,61 % | ¥5.333,00 | ¥5.538,00 | ¥5.321,00 | 1,12M |
| 2026-08-03 | ¥5.323,00 | -0,84 % | ¥5.268,00 | ¥5.344,00 | ¥5.150,00 | 1,73M |
| 2026-07-31 | ¥5.368,00 | -2,19 % | ¥5.688,00 | ¥5.833,00 | ¥5.033,00 | 6,80M |
| 2026-07-30 | ¥5.488,00 | -1,93 % | ¥5.525,00 | ¥5.688,00 | ¥5.451,00 | 1,65M |
| 2026-07-29 | ¥5.596,00 | -5,23 % | ¥5.950,00 | ¥5.981,00 | ¥5.496,00 | 2,40M |
| 2026-07-28 | ¥5.905,00 | -2,96 % | ¥5.990,00 | ¥6.050,00 | ¥5.847,00 | 1,06M |
| 2026-07-27 | ¥6.085,00 | +1,86 % | ¥6.074,00 | ¥6.100,00 | ¥5.830,00 | 942,10K |
| 2026-07-24 | ¥5.974,00 | -0,23 % | ¥5.971,00 | ¥6.013,00 | ¥5.840,00 | 757,40K |
| 2026-07-23 | ¥5.988,00 | +0,49 % | ¥5.980,00 | ¥6.063,00 | ¥5.962,00 | 750,60K |
| 2026-07-22 | ¥5.959,00 | +0,34 % | ¥5.995,00 | ¥6.093,00 | ¥5.933,00 | 826,80K |
| 2026-07-21 | ¥5.939,00 | +1,61 % | ¥5.900,00 | ¥5.975,00 | ¥5.811,00 | 717,40K |
| 2026-07-17 | ¥5.845,00 | -4,40 % | ¥6.000,00 | ¥6.068,00 | ¥5.712,00 | 1,52M |
| 2026-07-16 | ¥6.114,00 | -3,41 % | ¥6.231,00 | ¥6.351,00 | ¥6.086,00 | 815,30K |
| 2026-07-15 | ¥6.330,00 | +2,96 % | ¥6.244,00 | ¥6.332,00 | ¥6.136,00 | 970,20K |
| 2026-07-14 | ¥6.148,00 | +0,29 % | ¥6.135,00 | ¥6.188,00 | ¥6.019,00 | 824,50K |
| 2026-07-13 | ¥6.130,00 | -3,48 % | ¥6.360,00 | ¥6.389,00 | ¥6.105,00 | 735,10K |
| 2026-07-10 | ¥6.351,00 | -0,49 % | ¥6.282,00 | ¥6.423,00 | ¥6.281,00 | 770,60K |
| 2026-07-09 | ¥6.382,00 | -1,33 % | ¥6.400,00 | ¥6.452,00 | ¥6.323,00 | 855,50K |
| 2026-07-08 | ¥6.468,00 | -4,99 % | ¥6.672,00 | ¥6.840,00 | ¥6.468,00 | 851,40K |
| 2026-07-07 | ¥6.808,00 | -0,71 % | ¥6.773,00 | ¥7.007,00 | ¥6.757,00 | 987,20K |
| 2026-07-06 | ¥6.857,00 | +1,26 % | ¥6.833,00 | ¥6.949,00 | ¥6.790,00 | 513,10K |
| 2026-07-03 | ¥6.772,00 | +1,94 % | ¥6.675,00 | ¥6.772,00 | ¥6.594,00 | 763,20K |
| 2026-07-02 | ¥6.643,00 | -1,23 % | ¥6.676,00 | ¥6.785,00 | ¥6.530,00 | 928,00K |
| 2026-07-01 | ¥6.726,00 | +0,06 % | ¥6.795,00 | ¥6.870,00 | ¥6.675,00 | 655,20K |
| 2026-06-30 | ¥6.722,00 | -1,10 % | ¥6.850,00 | ¥6.871,00 | ¥6.694,00 | 731,00K |
| 2026-06-29 | ¥6.797,00 | +1,15 % | ¥6.740,00 | ¥6.850,00 | ¥6.682,00 | 840,40K |
| 2026-06-26 | ¥6.720,00 | +0,70 % | ¥6.640,00 | ¥6.785,00 | ¥6.608,00 | 805,70K |
| 2026-06-25 | ¥6.673,00 | -0,88 % | ¥6.832,00 | ¥6.840,00 | ¥6.613,00 | 762,90K |
| 2026-06-24 | ¥6.732,00 | +1,46 % | ¥6.735,00 | ¥6.790,00 | ¥6.660,00 | 942,70K |
| 2026-06-23 | ¥6.635,00 | -1,50 % | ¥6.797,00 | ¥6.842,00 | ¥6.635,00 | 916,30K |
| 2026-06-22 | ¥6.736,00 | -1,36 % | ¥6.720,00 | ¥6.848,00 | ¥6.634,00 | 1,07M |
| 2026-06-19 | ¥6.829,00 | +3,30 % | ¥6.660,00 | ¥6.829,00 | ¥6.589,00 | 2,03M |
| 2026-06-18 | ¥6.611,00 | +2,23 % | ¥6.499,00 | ¥6.670,00 | ¥6.467,00 | 759,40K |
| 2026-06-17 | ¥6.467,00 | +3,69 % | ¥6.400,00 | ¥6.500,00 | ¥6.388,00 | 836,50K |
| 2026-06-16 | ¥6.237,00 | -1,66 % | ¥6.320,00 | ¥6.320,00 | ¥6.185,00 | 920,80K |
| 2026-06-15 | ¥6.342,00 | +9,86 % | ¥6.163,00 | ¥6.396,00 | ¥6.163,00 | 1,39M |
| 2026-06-12 | ¥5.773,00 | -0,48 % | ¥5.944,00 | ¥5.944,00 | ¥5.711,00 | 1,38M |
| 2026-06-11 | ¥5.801,00 | -2,26 % | ¥5.862,00 | ¥5.886,00 | ¥5.692,00 | 778,20K |
| 2026-06-10 | ¥5.935,00 | -1,03 % | ¥6.033,00 | ¥6.087,00 | ¥5.907,00 | 969,80K |
| 2026-06-09 | ¥5.997,00 | +4,39 % | ¥5.765,00 | ¥6.015,00 | ¥5.765,00 | 1,33M |
| 2026-06-08 | ¥5.745,00 | -1,86 % | ¥5.814,00 | ¥5.865,00 | ¥5.700,00 | 889,30K |
| 2026-06-05 | ¥5.854,00 | +1,18 % | ¥5.823,00 | ¥5.914,00 | ¥5.794,00 | 747,60K |
| 2026-06-04 | ¥5.786,00 | -0,28 % | ¥5.820,00 | ¥5.909,00 | ¥5.777,00 | 1,10M |
| 2026-06-03 | ¥5.802,00 | -4,37 % | ¥6.000,00 | ¥6.032,00 | ¥5.762,00 | 2,41M |
| 2026-06-02 | ¥6.067,00 | -0,33 % | ¥6.007,00 | ¥6.127,00 | ¥5.932,00 | 958,80K |
| 2026-06-01 | ¥6.087,00 | -6,90 % | ¥6.594,00 | ¥6.609,00 | ¥6.077,00 | 1,22M |
| 2026-05-29 | ¥6.538,00 | -0,46 % | ¥6.579,00 | ¥6.648,00 | ¥6.488,00 | 1,43M |
| 2026-05-28 | ¥6.568,00 | +1,44 % | ¥6.492,00 | ¥6.626,00 | ¥6.459,00 | 782,80K |
| 2026-05-27 | ¥6.475,00 | -1,94 % | ¥6.682,00 | ¥6.710,00 | ¥6.433,00 | 783,00K |
| 2026-05-26 | ¥6.603,00 | +2,50 % | ¥6.500,00 | ¥6.768,00 | ¥6.442,00 | 1,21M |
| 2026-05-25 | ¥6.442,00 | +7,98 % | ¥6.060,00 | ¥6.442,00 | ¥6.008,00 | 1,28M |
| 2026-05-22 | ¥5.966,00 | -2,02 % | ¥6.105,00 | ¥6.129,00 | ¥5.913,00 | 1,28M |