KRAFTIA CORPORATION 1959
TSE · Japan · Industriedienstleistungen
¥8.018,00-16,00 (-0,20 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥7.982,00 | -0,65 % | ¥8.000,00 | ¥8.064,00 | ¥7.978,00 | 96,70K |
| 2026-10-01 | ¥8.034,00 | -0,37 % | ¥8.020,00 | ¥8.080,00 | ¥7.984,00 | 199,90K |
| 2026-09-30 | ¥8.064,00 | +2,10 % | ¥7.999,00 | ¥8.095,00 | ¥7.911,00 | 228,20K |
| 2026-09-29 | ¥7.898,00 | -2,87 % | ¥7.930,00 | ¥8.026,00 | ¥7.825,00 | 175,00K |
| 2026-09-28 | ¥8.131,00 | +0,22 % | ¥8.197,00 | ¥8.197,00 | ¥8.091,00 | 144,20K |
| 2026-09-25 | ¥8.113,00 | -0,14 % | ¥8.178,00 | ¥8.195,00 | ¥8.085,00 | 148,80K |
| 2026-09-24 | ¥8.124,00 | +0,46 % | ¥8.180,00 | ¥8.192,00 | ¥8.105,00 | 132,60K |
| 2026-09-18 | ¥8.087,00 | -0,02 % | ¥8.123,00 | ¥8.140,00 | ¥8.033,00 | 288,10K |
| 2026-09-17 | ¥8.089,00 | +1,32 % | ¥8.091,00 | ¥8.140,00 | ¥8.052,00 | 128,80K |
| 2026-09-16 | ¥7.984,00 | +1,59 % | ¥7.900,00 | ¥8.034,00 | ¥7.841,00 | 147,80K |
| 2026-09-15 | ¥7.859,00 | -0,13 % | ¥7.864,00 | ¥7.878,00 | ¥7.810,00 | 105,90K |
| 2026-09-14 | ¥7.869,00 | -0,23 % | ¥7.862,00 | ¥7.893,00 | ¥7.826,00 | 142,80K |
| 2026-09-11 | ¥7.887,00 | -0,84 % | ¥7.744,00 | ¥7.919,00 | ¥7.724,00 | 172,50K |
| 2026-09-10 | ¥7.954,00 | -2,91 % | ¥8.051,00 | ¥8.115,00 | ¥7.939,00 | 235,00K |
| 2026-09-09 | ¥8.192,00 | +1,76 % | ¥8.011,00 | ¥8.193,00 | ¥7.998,00 | 174,80K |
| 2026-09-08 | ¥8.050,00 | -1,94 % | ¥8.150,00 | ¥8.205,00 | ¥8.050,00 | 175,20K |
| 2026-09-07 | ¥8.209,00 | +1,41 % | ¥8.160,00 | ¥8.245,00 | ¥8.144,00 | 143,10K |
| 2026-09-04 | ¥8.095,00 | -1,39 % | ¥8.059,00 | ¥8.158,00 | ¥8.040,00 | 190,60K |
| 2026-09-03 | ¥8.209,00 | +1,40 % | ¥8.096,00 | ¥8.209,00 | ¥8.050,00 | 119,50K |
| 2026-09-02 | ¥8.096,00 | -3,68 % | ¥8.255,00 | ¥8.367,00 | ¥8.096,00 | 178,50K |
| 2026-09-01 | ¥8.405,00 | +3,18 % | ¥8.296,00 | ¥8.445,00 | ¥8.200,00 | 183,70K |
| 2026-08-31 | ¥8.146,00 | -0,39 % | ¥8.114,00 | ¥8.185,00 | ¥8.058,00 | 156,30K |
| 2026-08-28 | ¥8.178,00 | -0,93 % | ¥8.217,00 | ¥8.251,00 | ¥8.151,00 | 163,50K |
| 2026-08-27 | ¥8.255,00 | -0,04 % | ¥8.257,00 | ¥8.294,00 | ¥8.235,00 | 90,50K |
| 2026-08-26 | ¥8.258,00 | +0,27 % | ¥8.171,00 | ¥8.287,00 | ¥8.155,00 | 105,80K |
| 2026-08-25 | ¥8.236,00 | +0,19 % | ¥8.243,00 | ¥8.287,00 | ¥8.170,00 | 156,80K |
| 2026-08-24 | ¥8.220,00 | +0,50 % | ¥8.066,00 | ¥8.220,00 | ¥7.994,00 | 322,60K |
| 2026-08-21 | ¥8.179,00 | -0,66 % | ¥8.167,00 | ¥8.225,00 | ¥8.091,00 | 183,00K |
| 2026-08-20 | ¥8.233,00 | +2,60 % | ¥8.149,00 | ¥8.241,00 | ¥8.073,00 | 185,00K |
| 2026-08-19 | ¥8.024,00 | -3,06 % | ¥8.153,00 | ¥8.154,00 | ¥7.987,00 | 233,70K |
| 2026-08-18 | ¥8.277,00 | -2,24 % | ¥8.510,00 | ¥8.513,00 | ¥8.252,00 | 209,80K |
| 2026-08-17 | ¥8.467,00 | +0,85 % | ¥8.455,00 | ¥8.546,00 | ¥8.392,00 | 252,40K |
| 2026-08-14 | ¥8.396,00 | +1,50 % | ¥8.301,00 | ¥8.468,00 | ¥8.284,00 | 271,70K |
| 2026-08-13 | ¥8.272,00 | +1,12 % | ¥8.260,00 | ¥8.339,00 | ¥8.229,00 | 229,20K |
| 2026-08-12 | ¥8.180,00 | +1,05 % | ¥8.110,00 | ¥8.229,00 | ¥8.101,00 | 166,80K |
| 2026-08-10 | ¥8.095,00 | -0,67 % | ¥8.165,00 | ¥8.198,00 | ¥8.012,00 | 158,60K |
| 2026-08-07 | ¥8.150,00 | -1,68 % | ¥8.226,00 | ¥8.249,00 | ¥8.106,00 | 164,00K |
| 2026-08-06 | ¥8.289,00 | +0,21 % | ¥8.337,00 | ¥8.445,00 | ¥8.226,00 | 171,30K |
| 2026-08-05 | ¥8.272,00 | -0,05 % | ¥8.319,00 | ¥8.393,00 | ¥8.220,00 | 194,20K |
| 2026-08-04 | ¥8.276,00 | +1,71 % | ¥8.220,00 | ¥8.375,00 | ¥8.190,00 | 222,00K |
| 2026-08-03 | ¥8.137,00 | -4,17 % | ¥8.112,00 | ¥8.284,00 | ¥8.080,00 | 430,30K |
| 2026-07-31 | ¥8.491,00 | +3,84 % | ¥8.627,00 | ¥8.689,00 | ¥8.317,00 | 597,90K |
| 2026-07-30 | ¥8.177,00 | -8,25 % | ¥8.857,00 | ¥9.055,00 | ¥7.949,00 | 649,80K |
| 2026-07-29 | ¥8.912,00 | -0,37 % | ¥9.075,00 | ¥9.368,00 | ¥8.760,00 | 431,20K |
| 2026-07-28 | ¥8.945,00 | -1,72 % | ¥9.047,00 | ¥9.056,00 | ¥8.835,00 | 183,90K |
| 2026-07-27 | ¥9.102,00 | +2,63 % | ¥8.900,00 | ¥9.102,00 | ¥8.870,00 | 343,90K |
| 2026-07-24 | ¥8.869,00 | +1,15 % | ¥8.767,00 | ¥8.885,00 | ¥8.681,00 | 172,20K |
| 2026-07-23 | ¥8.768,00 | +0,64 % | ¥8.740,00 | ¥8.890,00 | ¥8.706,00 | 155,30K |
| 2026-07-22 | ¥8.712,00 | +0,66 % | ¥8.719,00 | ¥8.849,00 | ¥8.661,00 | 168,40K |
| 2026-07-21 | ¥8.655,00 | +1,28 % | ¥8.580,00 | ¥8.718,00 | ¥8.495,00 | 161,10K |
| 2026-07-17 | ¥8.546,00 | -3,60 % | ¥8.794,00 | ¥8.920,00 | ¥8.350,00 | 201,50K |
| 2026-07-16 | ¥8.865,00 | -0,89 % | ¥8.873,00 | ¥9.100,00 | ¥8.834,00 | 150,30K |
| 2026-07-15 | ¥8.945,00 | +0,99 % | ¥8.896,00 | ¥8.989,00 | ¥8.825,00 | 189,80K |
| 2026-07-14 | ¥8.857,00 | +3,24 % | ¥8.579,00 | ¥8.912,00 | ¥8.549,00 | 298,50K |
| 2026-07-13 | ¥8.579,00 | -2,51 % | ¥8.804,00 | ¥8.810,00 | ¥8.525,00 | 188,00K |
| 2026-07-10 | ¥8.800,00 | -0,93 % | ¥8.900,00 | ¥8.965,00 | ¥8.800,00 | 166,50K |
| 2026-07-09 | ¥8.883,00 | -1,38 % | ¥8.970,00 | ¥9.087,00 | ¥8.883,00 | 152,00K |
| 2026-07-08 | ¥9.007,00 | -3,65 % | ¥9.200,00 | ¥9.380,00 | ¥9.003,00 | 163,50K |
| 2026-07-07 | ¥9.348,00 | +0,53 % | ¥9.289,00 | ¥9.491,00 | ¥9.283,00 | 194,20K |
| 2026-07-06 | ¥9.299,00 | +1,38 % | ¥9.237,00 | ¥9.339,00 | ¥9.237,00 | 108,70K |
| 2026-07-03 | ¥9.172,00 | +0,44 % | ¥9.216,00 | ¥9.248,00 | ¥9.066,00 | 112,40K |
| 2026-07-02 | ¥9.132,00 | -1,48 % | ¥9.220,00 | ¥9.256,00 | ¥9.019,00 | 127,90K |
| 2026-07-01 | ¥9.269,00 | -0,40 % | ¥9.302,00 | ¥9.342,00 | ¥9.200,00 | 210,00K |
| 2026-06-30 | ¥9.306,00 | -0,55 % | ¥9.477,00 | ¥9.477,00 | ¥9.280,00 | 200,60K |
| 2026-06-29 | ¥9.357,00 | +0,22 % | ¥9.378,00 | ¥9.485,00 | ¥9.256,00 | 168,70K |
| 2026-06-26 | ¥9.336,00 | -1,68 % | ¥9.575,00 | ¥9.575,00 | ¥9.266,00 | 166,30K |
| 2026-06-25 | ¥9.496,00 | -0,51 % | ¥9.695,00 | ¥9.697,00 | ¥9.492,00 | 217,70K |
| 2026-06-24 | ¥9.545,00 | +2,49 % | ¥9.351,00 | ¥9.555,00 | ¥9.311,00 | 201,90K |
| 2026-06-23 | ¥9.313,00 | -2,47 % | ¥9.624,00 | ¥9.750,00 | ¥9.313,00 | 214,80K |
| 2026-06-22 | ¥9.549,00 | +0,91 % | ¥9.400,00 | ¥9.549,00 | ¥9.191,00 | 182,10K |
| 2026-06-19 | ¥9.463,00 | -1,84 % | ¥9.643,00 | ¥9.825,00 | ¥9.454,00 | 288,40K |
| 2026-06-18 | ¥9.640,00 | +3,69 % | ¥9.353,00 | ¥9.668,00 | ¥9.291,00 | 222,00K |
| 2026-06-17 | ¥9.297,00 | +1,07 % | ¥9.274,00 | ¥9.362,00 | ¥9.187,00 | 182,00K |
| 2026-06-16 | ¥9.199,00 | -0,89 % | ¥9.241,00 | ¥9.331,00 | ¥9.133,00 | 230,10K |
| 2026-06-15 | ¥9.282,00 | +5,57 % | ¥9.209,00 | ¥9.424,00 | ¥9.169,00 | 312,70K |
| 2026-06-12 | ¥8.792,00 | +1,54 % | ¥8.805,00 | ¥8.948,00 | ¥8.753,00 | 232,30K |
| 2026-06-11 | ¥8.659,00 | -0,90 % | ¥8.701,00 | ¥8.735,00 | ¥8.465,00 | 192,60K |
| 2026-06-10 | ¥8.738,00 | +1,01 % | ¥8.787,00 | ¥8.870,00 | ¥8.696,00 | 214,20K |
| 2026-06-09 | ¥8.651,00 | +1,41 % | ¥8.610,00 | ¥8.776,00 | ¥8.584,00 | 216,40K |
| 2026-06-08 | ¥8.531,00 | -2,28 % | ¥8.580,00 | ¥8.620,00 | ¥8.447,00 | 267,50K |
| 2026-06-05 | ¥8.730,00 | +1,18 % | ¥8.727,00 | ¥8.787,00 | ¥8.680,00 | 152,70K |
| 2026-06-04 | ¥8.628,00 | -0,60 % | ¥8.670,00 | ¥8.723,00 | ¥8.566,00 | 157,70K |
| 2026-06-03 | ¥8.680,00 | -0,97 % | ¥8.842,00 | ¥8.842,00 | ¥8.553,00 | 184,00K |
| 2026-06-02 | ¥8.765,00 | -2,21 % | ¥8.963,00 | ¥8.963,00 | ¥8.680,00 | 356,10K |
| 2026-06-01 | ¥8.963,00 | -3,86 % | ¥9.320,00 | ¥9.330,00 | ¥8.900,00 | 420,30K |
| 2026-05-29 | ¥9.323,00 | +0,63 % | ¥9.268,00 | ¥9.387,00 | ¥9.183,00 | 233,00K |
| 2026-05-28 | ¥9.265,00 | +1,16 % | ¥9.296,00 | ¥9.377,00 | ¥9.155,00 | 207,80K |
| 2026-05-27 | ¥9.159,00 | -0,50 % | ¥9.205,00 | ¥9.236,00 | ¥9.082,00 | 165,00K |
| 2026-05-26 | ¥9.205,00 | +1,35 % | ¥9.180,00 | ¥9.346,00 | ¥9.083,00 | 190,80K |
| 2026-05-25 | ¥9.082,00 | +2,04 % | ¥8.960,00 | ¥9.156,00 | ¥8.957,00 | 184,40K |