Kinden Corporation 1944
TSE · Japan · Industriedienstleistungen
¥6.833,00-6,00 (-0,09 %)
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 | ¥6.833,00 | -0,09 % | ¥6.890,00 | ¥6.890,00 | ¥6.727,00 | 476,30K |
| 2026-09-30 | ¥6.839,00 | +2,46 % | ¥6.750,00 | ¥6.845,00 | ¥6.713,00 | 576,50K |
| 2026-09-29 | ¥6.675,00 | -3,50 % | ¥6.750,00 | ¥6.797,00 | ¥6.635,00 | 632,20K |
| 2026-09-28 | ¥6.917,00 | -1,12 % | ¥7.064,00 | ¥7.083,00 | ¥6.917,00 |
| 537,70K |
| 2026-09-25 | ¥6.995,00 | -0,23 % | ¥7.032,00 | ¥7.037,00 | ¥6.913,00 | 503,40K |
| 2026-09-24 | ¥7.011,00 | +1,18 % | ¥6.922,00 | ¥7.052,00 | ¥6.890,00 | 565,10K |
| 2026-09-18 | ¥6.929,00 | -1,01 % | ¥6.970,00 | ¥7.008,00 | ¥6.897,00 | 842,00K |
| 2026-09-17 | ¥7.000,00 | +1,91 % | ¥6.999,00 | ¥7.043,00 | ¥6.962,00 | 384,50K |
| 2026-09-16 | ¥6.869,00 | +1,84 % | ¥6.809,00 | ¥6.919,00 | ¥6.809,00 | 374,80K |
| 2026-09-15 | ¥6.745,00 | -0,59 % | ¥6.783,00 | ¥6.809,00 | ¥6.714,00 | 331,80K |
| 2026-09-14 | ¥6.785,00 | +0,43 % | ¥6.701,00 | ¥6.845,00 | ¥6.682,00 | 373,70K |
| 2026-09-11 | ¥6.756,00 | -1,90 % | ¥6.687,00 | ¥6.837,00 | ¥6.682,00 | 517,50K |
| 2026-09-10 | ¥6.887,00 | -3,72 % | ¥7.032,00 | ¥7.080,00 | ¥6.879,00 | 553,00K |
| 2026-09-09 | ¥7.153,00 | +0,42 % | ¥7.055,00 | ¥7.202,00 | ¥7.036,00 | 823,50K |
| 2026-09-08 | ¥7.123,00 | -0,85 % | ¥7.120,00 | ¥7.218,00 | ¥7.034,00 | 529,30K |
| 2026-09-07 | ¥7.184,00 | +1,94 % | ¥7.149,00 | ¥7.233,00 | ¥7.099,00 | 669,70K |
| 2026-09-04 | ¥7.047,00 | -0,37 % | ¥7.020,00 | ¥7.084,00 | ¥6.972,00 | 423,10K |
| 2026-09-03 | ¥7.073,00 | +1,07 % | ¥7.085,00 | ¥7.096,00 | ¥6.997,00 | 541,00K |
| 2026-09-02 | ¥6.998,00 | -3,71 % | ¥7.160,00 | ¥7.245,00 | ¥6.984,00 | 616,70K |
| 2026-09-01 | ¥7.268,00 | +3,65 % | ¥7.053,00 | ¥7.320,00 | ¥7.033,00 | 891,30K |
| 2026-08-31 | ¥7.012,00 | +2,56 % | ¥6.796,00 | ¥7.012,00 | ¥6.755,00 | 779,50K |
| 2026-08-28 | ¥6.837,00 | -1,98 % | ¥6.901,00 | ¥6.935,00 | ¥6.834,00 | 1,15M |
| 2026-08-27 | ¥6.975,00 | +0,36 % | ¥6.961,00 | ¥6.983,00 | ¥6.924,00 | 465,00K |
| 2026-08-26 | ¥6.950,00 | +1,30 % | ¥6.902,00 | ¥6.981,00 | ¥6.902,00 | 525,60K |
| 2026-08-25 | ¥6.861,00 | +0,60 % | ¥6.838,00 | ¥6.900,00 | ¥6.824,00 | 529,40K |
| 2026-08-24 | ¥6.820,00 | +2,00 % | ¥6.590,00 | ¥6.848,00 | ¥6.570,00 | 612,80K |
| 2026-08-21 | ¥6.686,00 | -0,21 % | ¥6.663,00 | ¥6.690,00 | ¥6.604,00 | 442,20K |
| 2026-08-20 | ¥6.700,00 | +1,98 % | ¥6.570,00 | ¥6.714,00 | ¥6.551,00 | 803,80K |
| 2026-08-19 | ¥6.570,00 | -4,17 % | ¥6.680,00 | ¥6.689,00 | ¥6.540,00 | 994,40K |
| 2026-08-18 | ¥6.856,00 | -3,20 % | ¥7.040,00 | ¥7.044,00 | ¥6.852,00 | 636,70K |
| 2026-08-17 | ¥7.083,00 | +2,47 % | ¥7.008,00 | ¥7.155,00 | ¥6.977,00 | 604,90K |
| 2026-08-14 | ¥6.912,00 | -0,12 % | ¥6.902,00 | ¥6.958,00 | ¥6.865,00 | 592,30K |
| 2026-08-13 | ¥6.920,00 | +1,44 % | ¥6.887,00 | ¥6.954,00 | ¥6.814,00 | 601,10K |
| 2026-08-12 | ¥6.822,00 | +1,74 % | ¥6.732,00 | ¥6.824,00 | ¥6.661,00 | 895,70K |
| 2026-08-10 | ¥6.705,00 | -3,82 % | ¥6.930,00 | ¥6.932,00 | ¥6.669,00 | 1,63M |
| 2026-08-07 | ¥6.971,00 | -3,21 % | ¥7.158,00 | ¥7.171,00 | ¥6.904,00 | 1,06M |
| 2026-08-06 | ¥7.202,00 | -1,61 % | ¥7.350,00 | ¥7.489,00 | ¥7.131,00 | 782,10K |
| 2026-08-05 | ¥7.320,00 | +2,26 % | ¥7.350,00 | ¥7.350,00 | ¥7.190,00 | 715,50K |
| 2026-08-04 | ¥7.158,00 | +2,80 % | ¥6.979,00 | ¥7.179,00 | ¥6.957,00 | 686,00K |
| 2026-08-03 | ¥6.963,00 | -1,79 % | ¥7.079,00 | ¥7.089,00 | ¥6.852,00 | 992,60K |
| 2026-07-31 | ¥7.090,00 | -1,57 % | ¥7.450,00 | ¥7.583,00 | ¥7.051,00 | 1,54M |
| 2026-07-30 | ¥7.203,00 | +0,01 % | ¥7.003,00 | ¥7.390,00 | ¥6.991,00 | 3,92M |
| 2026-07-29 | ¥7.202,00 | -6,42 % | ¥7.510,00 | ¥7.655,00 | ¥7.114,00 | 1,80M |
| 2026-07-28 | ¥7.696,00 | -1,27 % | ¥7.750,00 | ¥7.862,00 | ¥7.548,00 | 1,65M |
| 2026-07-27 | ¥7.795,00 | +4,29 % | ¥7.774,00 | ¥7.838,00 | ¥7.459,00 | 1,18M |
| 2026-07-24 | ¥7.474,00 | +1,07 % | ¥7.310,00 | ¥7.520,00 | ¥7.269,00 | 649,90K |
| 2026-07-23 | ¥7.395,00 | +0,75 % | ¥7.367,00 | ¥7.512,00 | ¥7.340,00 | 684,20K |
| 2026-07-22 | ¥7.340,00 | +1,72 % | ¥7.260,00 | ¥7.434,00 | ¥7.211,00 | 659,50K |
| 2026-07-21 | ¥7.216,00 | +1,86 % | ¥7.083,00 | ¥7.260,00 | ¥7.036,00 | 770,20K |
| 2026-07-17 | ¥7.084,00 | -4,15 % | ¥7.244,00 | ¥7.347,00 | ¥6.951,00 | 750,60K |
| 2026-07-16 | ¥7.391,00 | -2,14 % | ¥7.536,00 | ¥7.579,00 | ¥7.387,00 | 441,80K |
| 2026-07-15 | ¥7.553,00 | +2,43 % | ¥7.445,00 | ¥7.564,00 | ¥7.377,00 | 420,70K |
| 2026-07-14 | ¥7.374,00 | -0,18 % | ¥7.425,00 | ¥7.450,00 | ¥7.277,00 | 460,70K |
| 2026-07-13 | ¥7.387,00 | -3,24 % | ¥7.620,00 | ¥7.675,00 | ¥7.316,00 | 526,30K |
| 2026-07-10 | ¥7.634,00 | -0,88 % | ¥7.737,00 | ¥7.880,00 | ¥7.634,00 | 462,20K |
| 2026-07-09 | ¥7.702,00 | -1,16 % | ¥7.750,00 | ¥7.883,00 | ¥7.667,00 | 445,50K |
| 2026-07-08 | ¥7.792,00 | -4,30 % | ¥8.026,00 | ¥8.130,00 | ¥7.754,00 | 809,30K |
| 2026-07-07 | ¥8.142,00 | +1,29 % | ¥8.015,00 | ¥8.246,00 | ¥7.972,00 | 624,20K |
| 2026-07-06 | ¥8.038,00 | +1,29 % | ¥8.010,00 | ¥8.107,00 | ¥7.957,00 | 570,30K |
| 2026-07-03 | ¥7.936,00 | +1,26 % | ¥7.931,00 | ¥7.980,00 | ¥7.799,00 | 612,50K |
| 2026-07-02 | ¥7.837,00 | +0,36 % | ¥7.755,00 | ¥7.930,00 | ¥7.597,00 | 558,60K |
| 2026-07-01 | ¥7.809,00 | -1,72 % | ¥8.011,00 | ¥8.077,00 | ¥7.777,00 | 409,10K |
| 2026-06-30 | ¥7.946,00 | -1,05 % | ¥8.077,00 | ¥8.094,00 | ¥7.920,00 | 467,00K |
| 2026-06-29 | ¥8.030,00 | -0,80 % | ¥8.090,00 | ¥8.189,00 | ¥7.930,00 | 487,50K |
| 2026-06-26 | ¥8.095,00 | -0,82 % | ¥8.224,00 | ¥8.263,00 | ¥8.041,00 | 722,30K |
| 2026-06-25 | ¥8.162,00 | -0,57 % | ¥8.500,00 | ¥8.500,00 | ¥8.155,00 | 873,00K |
| 2026-06-24 | ¥8.209,00 | +1,68 % | ¥8.141,00 | ¥8.412,00 | ¥8.133,00 | 837,10K |
| 2026-06-23 | ¥8.073,00 | -3,51 % | ¥8.499,00 | ¥8.572,00 | ¥8.061,00 | 1,03M |
| 2026-06-22 | ¥8.367,00 | +1,15 % | ¥8.179,00 | ¥8.382,00 | ¥8.073,00 | 924,60K |
| 2026-06-19 | ¥8.272,00 | +3,87 % | ¥8.114,00 | ¥8.317,00 | ¥8.030,00 | 2,17M |
| 2026-06-18 | ¥7.964,00 | +2,93 % | ¥7.870,00 | ¥8.060,00 | ¥7.707,00 | 1,01M |
| 2026-06-17 | ¥7.737,00 | +6,06 % | ¥7.670,00 | ¥7.829,00 | ¥7.650,00 | 1,22M |
| 2026-06-16 | ¥7.295,00 | -0,12 % | ¥7.370,00 | ¥7.375,00 | ¥7.243,00 | 799,10K |
| 2026-06-15 | ¥7.304,00 | +7,73 % | ¥7.080,00 | ¥7.342,00 | ¥7.080,00 | 842,50K |
| 2026-06-12 | ¥6.780,00 | -0,75 % | ¥6.934,00 | ¥6.982,00 | ¥6.750,00 | 566,20K |
| 2026-06-11 | ¥6.831,00 | -1,23 % | ¥6.778,00 | ¥6.844,00 | ¥6.653,00 | 688,00K |
| 2026-06-10 | ¥6.916,00 | -1,68 % | ¥7.098,00 | ¥7.214,00 | ¥6.900,00 | 839,50K |
| 2026-06-09 | ¥7.034,00 | +4,02 % | ¥6.833,00 | ¥7.090,00 | ¥6.826,00 | 1,01M |
| 2026-06-08 | ¥6.762,00 | +2,13 % | ¥6.521,00 | ¥6.816,00 | ¥6.495,00 | 994,60K |
| 2026-06-05 | ¥6.621,00 | +0,88 % | ¥6.500,00 | ¥6.672,00 | ¥6.471,00 | 860,00K |
| 2026-06-04 | ¥6.563,00 | +0,46 % | ¥6.503,00 | ¥6.608,00 | ¥6.451,00 | 771,20K |
| 2026-06-03 | ¥6.533,00 | -3,60 % | ¥6.770,00 | ¥6.804,00 | ¥6.533,00 | 1,07M |
| 2026-06-02 | ¥6.777,00 | -0,67 % | ¥6.723,00 | ¥6.817,00 | ¥6.571,00 | 709,80K |
| 2026-06-01 | ¥6.823,00 | -4,96 % | ¥7.180,00 | ¥7.211,00 | ¥6.823,00 | 640,80K |
| 2026-05-29 | ¥7.179,00 | -0,77 % | ¥7.230,00 | ¥7.261,00 | ¥7.090,00 | 1,12M |
| 2026-05-28 | ¥7.235,00 | +2,62 % | ¥7.052,00 | ¥7.305,00 | ¥7.027,00 | 837,10K |
| 2026-05-27 | ¥7.050,00 | -2,84 % | ¥7.300,00 | ¥7.342,00 | ¥7.050,00 | 528,20K |
| 2026-05-26 | ¥7.256,00 | +0,82 % | ¥7.206,00 | ¥7.384,00 | ¥7.088,00 | 594,50K |
| 2026-05-25 | ¥7.197,00 | +5,87 % | ¥6.871,00 | ¥7.244,00 | ¥6.850,00 | 780,20K |
| 2026-05-22 | ¥6.798,00 | -0,31 % | ¥6.919,00 | ¥6.930,00 | ¥6.720,00 | 704,10K |