Koshidaka Holdings Co., Ltd. 2157
TSE · Japan · Verbraucherdienstleistungen
¥973,00-27,00 (-2,70 %)
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 | ¥973,00 | -2,70 % | ¥1.000,00 | ¥1.000,00 | ¥972,00 | 653,60K |
| 2026-10-01 | ¥1.000,00 | 0,00 % | ¥997,00 | ¥1.004,00 | ¥984,00 | 564,80K |
| 2026-09-30 | ¥1.000,00 | +0,40 % | ¥999,00 | ¥1.000,00 | ¥982,00 | 654,50K |
| 2026-09-29 | ¥996,00 | -0,40 % | ¥1.003,00 | ¥1.003,00 | ¥988,00 |
| 739,70K |
| 2026-09-28 | ¥1.000,00 | -0,70 % | ¥1.014,00 | ¥1.015,00 | ¥994,00 | 686,60K |
| 2026-09-25 | ¥1.007,00 | +0,80 % | ¥1.000,00 | ¥1.007,00 | ¥990,00 | 816,00K |
| 2026-09-24 | ¥999,00 | -0,40 % | ¥991,00 | ¥1.004,00 | ¥987,00 | 813,60K |
| 2026-09-18 | ¥1.003,00 | -0,50 % | ¥1.003,00 | ¥1.014,00 | ¥999,00 | 654,30K |
| 2026-09-17 | ¥1.008,00 | +0,50 % | ¥1.000,00 | ¥1.011,00 | ¥995,00 | 455,50K |
| 2026-09-16 | ¥1.003,00 | +0,60 % | ¥997,00 | ¥1.011,00 | ¥996,00 | 486,20K |
| 2026-09-15 | ¥997,00 | -0,40 % | ¥1.005,00 | ¥1.008,00 | ¥991,00 | 366,90K |
| 2026-09-14 | ¥1.001,00 | +2,46 % | ¥979,00 | ¥1.003,00 | ¥979,00 | 439,20K |
| 2026-09-11 | ¥977,00 | -1,01 % | ¥978,00 | ¥988,00 | ¥975,00 | 465,80K |
| 2026-09-10 | ¥987,00 | -0,50 % | ¥985,00 | ¥996,00 | ¥974,00 | 601,10K |
| 2026-09-09 | ¥992,00 | -0,70 % | ¥995,00 | ¥1.004,00 | ¥984,00 | 566,60K |
| 2026-09-08 | ¥999,00 | -0,40 % | ¥1.001,00 | ¥1.007,00 | ¥993,00 | 657,80K |
| 2026-09-07 | ¥1.003,00 | -2,34 % | ¥1.029,00 | ¥1.030,00 | ¥998,00 | 580,10K |
| 2026-09-04 | ¥1.027,00 | 0,00 % | ¥1.020,00 | ¥1.035,00 | ¥1.018,00 | 497,10K |
| 2026-09-03 | ¥1.027,00 | -1,63 % | ¥1.044,00 | ¥1.063,00 | ¥1.021,00 | 722,10K |
| 2026-09-02 | ¥1.044,00 | +2,25 % | ¥1.006,00 | ¥1.053,00 | ¥1.003,00 | 1,44M |
| 2026-09-01 | ¥1.021,00 | -0,29 % | ¥1.015,00 | ¥1.031,00 | ¥1.015,00 | 1,13M |
| 2026-08-31 | ¥1.024,00 | +0,79 % | ¥1.025,00 | ¥1.029,00 | ¥1.005,00 | 2,95M |
| 2026-08-28 | ¥1.016,00 | -1,26 % | ¥1.016,00 | ¥1.034,00 | ¥1.009,00 | 3,14M |
| 2026-08-27 | ¥1.029,00 | -2,56 % | ¥1.050,00 | ¥1.060,00 | ¥1.029,00 | 3,49M |
| 2026-08-26 | ¥1.056,00 | -0,56 % | ¥1.054,00 | ¥1.065,00 | ¥1.051,00 | 984,70K |
| 2026-08-25 | ¥1.062,00 | +0,85 % | ¥1.053,00 | ¥1.064,00 | ¥1.048,00 | 769,00K |
| 2026-08-24 | ¥1.053,00 | -0,19 % | ¥1.064,00 | ¥1.076,00 | ¥1.050,00 | 863,20K |
| 2026-08-21 | ¥1.055,00 | -0,09 % | ¥1.053,00 | ¥1.072,00 | ¥1.053,00 | 415,40K |
| 2026-08-20 | ¥1.056,00 | +0,96 % | ¥1.049,00 | ¥1.062,00 | ¥1.043,00 | 542,10K |
| 2026-08-19 | ¥1.046,00 | +2,15 % | ¥1.037,00 | ¥1.050,00 | ¥1.027,00 | 813,90K |
| 2026-08-18 | ¥1.024,00 | -0,19 % | ¥1.017,00 | ¥1.031,00 | ¥1.016,00 | 792,10K |
| 2026-08-17 | ¥1.026,00 | -1,06 % | ¥1.030,00 | ¥1.033,00 | ¥1.023,00 | 647,40K |
| 2026-08-14 | ¥1.037,00 | +1,47 % | ¥1.022,00 | ¥1.039,00 | ¥1.021,00 | 530,80K |
| 2026-08-13 | ¥1.022,00 | +0,10 % | ¥1.011,00 | ¥1.028,00 | ¥1.011,00 | 700,10K |
| 2026-08-12 | ¥1.021,00 | +0,10 % | ¥1.018,00 | ¥1.029,00 | ¥1.018,00 | 583,90K |
| 2026-08-10 | ¥1.020,00 | -0,49 % | ¥1.032,00 | ¥1.032,00 | ¥1.019,00 | 786,10K |
| 2026-08-07 | ¥1.025,00 | +0,79 % | ¥1.013,00 | ¥1.028,00 | ¥1.010,00 | 911,00K |
| 2026-08-06 | ¥1.017,00 | +0,69 % | ¥1.022,00 | ¥1.028,00 | ¥1.009,00 | 868,00K |
| 2026-08-05 | ¥1.010,00 | 0,00 % | ¥1.010,00 | ¥1.021,00 | ¥1.003,00 | 670,00K |
| 2026-08-04 | ¥1.010,00 | -1,85 % | ¥1.028,00 | ¥1.028,00 | ¥1.007,00 | 804,20K |
| 2026-08-03 | ¥1.029,00 | -1,63 % | ¥1.047,00 | ¥1.047,00 | ¥1.018,00 | 911,80K |
| 2026-07-31 | ¥1.046,00 | -3,24 % | ¥1.060,00 | ¥1.070,00 | ¥1.046,00 | 692,60K |
| 2026-07-30 | ¥1.081,00 | -1,37 % | ¥1.094,00 | ¥1.095,00 | ¥1.071,00 | 715,70K |
| 2026-07-29 | ¥1.096,00 | +2,72 % | ¥1.080,00 | ¥1.099,00 | ¥1.066,00 | 655,20K |
| 2026-07-28 | ¥1.067,00 | 0,00 % | ¥1.078,00 | ¥1.081,00 | ¥1.061,00 | 514,30K |
| 2026-07-27 | ¥1.067,00 | +1,43 % | ¥1.067,00 | ¥1.072,00 | ¥1.058,00 | 777,30K |
| 2026-07-24 | ¥1.052,00 | +0,57 % | ¥1.037,00 | ¥1.055,00 | ¥1.037,00 | 334,90K |
| 2026-07-23 | ¥1.046,00 | -0,95 % | ¥1.038,00 | ¥1.054,00 | ¥1.035,00 | 456,60K |
| 2026-07-22 | ¥1.056,00 | -1,12 % | ¥1.050,00 | ¥1.064,00 | ¥1.041,00 | 476,10K |
| 2026-07-21 | ¥1.068,00 | +0,85 % | ¥1.059,00 | ¥1.083,00 | ¥1.057,00 | 594,30K |
| 2026-07-17 | ¥1.059,00 | +0,28 % | ¥1.063,00 | ¥1.066,00 | ¥1.045,00 | 517,40K |
| 2026-07-16 | ¥1.056,00 | -1,31 % | ¥1.079,00 | ¥1.079,00 | ¥1.047,00 | 516,40K |
| 2026-07-15 | ¥1.070,00 | +2,10 % | ¥1.054,00 | ¥1.070,00 | ¥1.047,00 | 666,70K |
| 2026-07-14 | ¥1.048,00 | +1,26 % | ¥1.042,00 | ¥1.063,00 | ¥1.037,00 | 871,90K |
| 2026-07-13 | ¥1.035,00 | +6,70 % | ¥985,00 | ¥1.043,00 | ¥978,00 | 1,61M |
| 2026-07-10 | ¥970,00 | 0,00 % | ¥960,00 | ¥980,00 | ¥958,00 | 677,70K |
| 2026-07-09 | ¥970,00 | -1,42 % | ¥978,00 | ¥982,00 | ¥968,00 | 643,70K |
| 2026-07-08 | ¥984,00 | -0,30 % | ¥987,00 | ¥991,00 | ¥983,00 | 385,10K |
| 2026-07-07 | ¥987,00 | +0,61 % | ¥981,00 | ¥992,00 | ¥977,00 | 367,90K |
| 2026-07-06 | ¥981,00 | +1,45 % | ¥974,00 | ¥985,00 | ¥970,00 | 406,70K |
| 2026-07-03 | ¥967,00 | 0,00 % | ¥975,00 | ¥977,00 | ¥966,00 | 341,70K |
| 2026-07-02 | ¥967,00 | +2,44 % | ¥959,00 | ¥974,00 | ¥949,00 | 444,00K |
| 2026-07-01 | ¥944,00 | -1,67 % | ¥950,00 | ¥962,00 | ¥944,00 | 310,40K |
| 2026-06-30 | ¥960,00 | -0,72 % | ¥967,00 | ¥968,00 | ¥949,00 | 478,90K |
| 2026-06-29 | ¥967,00 | +4,09 % | ¥937,00 | ¥968,00 | ¥934,00 | 623,00K |
| 2026-06-26 | ¥929,00 | +0,87 % | ¥921,00 | ¥929,00 | ¥915,00 | 313,10K |
| 2026-06-25 | ¥921,00 | +0,22 % | ¥928,00 | ¥928,00 | ¥916,00 | 333,80K |
| 2026-06-24 | ¥919,00 | -1,50 % | ¥940,00 | ¥943,00 | ¥919,00 | 348,20K |
| 2026-06-23 | ¥933,00 | -0,21 % | ¥930,00 | ¥941,00 | ¥928,00 | 362,90K |
| 2026-06-22 | ¥935,00 | -1,58 % | ¥946,00 | ¥955,00 | ¥935,00 | 217,30K |
| 2026-06-19 | ¥950,00 | -0,42 % | ¥950,00 | ¥959,00 | ¥943,00 | 337,80K |
| 2026-06-18 | ¥954,00 | +0,32 % | ¥950,00 | ¥959,00 | ¥946,00 | 247,10K |
| 2026-06-17 | ¥951,00 | -0,52 % | ¥960,00 | ¥963,00 | ¥950,00 | 348,90K |
| 2026-06-16 | ¥956,00 | -0,42 % | ¥948,00 | ¥958,00 | ¥941,00 | 345,90K |
| 2026-06-15 | ¥960,00 | -1,13 % | ¥972,00 | ¥972,00 | ¥955,00 | 444,00K |
| 2026-06-12 | ¥971,00 | +0,10 % | ¥971,00 | ¥973,00 | ¥961,00 | 247,90K |
| 2026-06-11 | ¥970,00 | -0,21 % | ¥972,00 | ¥974,00 | ¥965,00 | 254,50K |
| 2026-06-10 | ¥972,00 | +2,86 % | ¥960,00 | ¥972,00 | ¥955,00 | 292,40K |
| 2026-06-09 | ¥945,00 | 0,00 % | ¥950,00 | ¥959,00 | ¥945,00 | 429,40K |
| 2026-06-08 | ¥945,00 | +0,32 % | ¥937,00 | ¥961,00 | ¥936,00 | 498,20K |
| 2026-06-05 | ¥942,00 | +2,28 % | ¥929,00 | ¥951,00 | ¥922,00 | 433,30K |
| 2026-06-04 | ¥921,00 | +0,11 % | ¥910,00 | ¥929,00 | ¥903,00 | 531,70K |
| 2026-06-03 | ¥920,00 | -0,33 % | ¥924,00 | ¥930,00 | ¥910,00 | 578,80K |
| 2026-06-02 | ¥923,00 | -0,75 % | ¥925,00 | ¥932,00 | ¥910,00 | 531,60K |
| 2026-06-01 | ¥930,00 | -2,52 % | ¥945,00 | ¥945,00 | ¥923,00 | 606,30K |
| 2026-05-29 | ¥954,00 | +1,06 % | ¥944,00 | ¥963,00 | ¥943,00 | 455,80K |
| 2026-05-28 | ¥944,00 | -0,63 % | ¥957,00 | ¥962,00 | ¥940,00 | 327,50K |
| 2026-05-27 | ¥950,00 | +0,96 % | ¥940,00 | ¥952,00 | ¥936,00 | 312,80K |
| 2026-05-26 | ¥941,00 | -1,98 % | ¥960,00 | ¥961,00 | ¥935,00 | 558,70K |
| 2026-05-25 | ¥960,00 | -2,04 % | ¥980,00 | ¥981,00 | ¥955,00 | 569,50K |