KANRO Co., Ltd. 2216
TSE · Japan · Kurzlebige Konsumgüter
¥1.037,00-18,00 (-1,71 %)
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 | ¥1.037,00 | -1,71 % | ¥1.055,00 | ¥1.055,00 | ¥1.035,00 | 109,90K |
| 2026-10-01 | ¥1.055,00 | -0,85 % | ¥1.061,00 | ¥1.067,00 | ¥1.055,00 | 52,40K |
| 2026-09-30 | ¥1.064,00 | -0,56 % | ¥1.078,00 | ¥1.078,00 | ¥1.061,00 | 70,60K |
| 2026-09-29 | ¥1.070,00 | -2,73 % | ¥1.099,00 | ¥1.104,00 | ¥1.070,00 | 56,50K |
| 2026-09-28 | ¥1.100,00 | +0,55 % | ¥1.108,00 | ¥1.108,00 | ¥1.097,00 | 35,90K |
| 2026-09-25 | ¥1.094,00 | -0,55 % | ¥1.105,00 | ¥1.106,00 | ¥1.093,00 | 33,10K |
| 2026-09-24 | ¥1.100,00 | +0,09 % | ¥1.103,00 | ¥1.107,00 | ¥1.092,00 | 31,90K |
| 2026-09-18 | ¥1.099,00 | +0,09 % | ¥1.090,00 | ¥1.099,00 | ¥1.087,00 | 40,80K |
| 2026-09-17 | ¥1.098,00 | 0,00 % | ¥1.093,00 | ¥1.104,00 | ¥1.093,00 | 28,70K |
| 2026-09-16 | ¥1.098,00 | +0,55 % | ¥1.100,00 | ¥1.105,00 | ¥1.094,00 | 37,10K |
| 2026-09-15 | ¥1.092,00 | +0,46 % | ¥1.100,00 | ¥1.100,00 | ¥1.083,00 | 71,30K |
| 2026-09-14 | ¥1.087,00 | +1,97 % | ¥1.073,00 | ¥1.089,00 | ¥1.073,00 | 60,10K |
| 2026-09-11 | ¥1.066,00 | -0,93 % | ¥1.076,00 | ¥1.076,00 | ¥1.062,00 | 50,70K |
| 2026-09-10 | ¥1.076,00 | -0,46 % | ¥1.080,00 | ¥1.080,00 | ¥1.069,00 | 53,90K |
| 2026-09-09 | ¥1.081,00 | -1,46 % | ¥1.097,00 | ¥1.099,00 | ¥1.079,00 | 75,80K |
| 2026-09-08 | ¥1.097,00 | +0,09 % | ¥1.098,00 | ¥1.106,00 | ¥1.087,00 | 46,50K |
| 2026-09-07 | ¥1.096,00 | -0,18 % | ¥1.105,00 | ¥1.109,00 | ¥1.096,00 | 87,60K |
| 2026-09-04 | ¥1.098,00 | +0,37 % | ¥1.105,00 | ¥1.106,00 | ¥1.091,00 | 69,10K |
| 2026-09-03 | ¥1.094,00 | +0,18 % | ¥1.093,00 | ¥1.105,00 | ¥1.086,00 | 102,80K |
| 2026-09-02 | ¥1.092,00 | 0,00 % | ¥1.087,00 | ¥1.097,00 | ¥1.081,00 | 102,00K |
| 2026-09-01 | ¥1.092,00 | +0,65 % | ¥1.085,00 | ¥1.093,00 | ¥1.083,00 | 58,80K |
| 2026-08-31 | ¥1.085,00 | +0,37 % | ¥1.086,00 | ¥1.087,00 | ¥1.080,00 | 62,50K |
| 2026-08-28 | ¥1.081,00 | -0,37 % | ¥1.085,00 | ¥1.088,00 | ¥1.081,00 | 34,80K |
| 2026-08-27 | ¥1.085,00 | 0,00 % | ¥1.090,00 | ¥1.097,00 | ¥1.081,00 | 60,50K |
| 2026-08-26 | ¥1.085,00 | -1,09 % | ¥1.097,00 | ¥1.105,00 | ¥1.085,00 | 75,70K |
| 2026-08-25 | ¥1.097,00 | +0,55 % | ¥1.101,00 | ¥1.110,00 | ¥1.092,00 | 74,20K |
| 2026-08-24 | ¥1.091,00 | -0,37 % | ¥1.102,00 | ¥1.103,00 | ¥1.091,00 | 64,00K |
| 2026-08-21 | ¥1.095,00 | +0,37 % | ¥1.089,00 | ¥1.099,00 | ¥1.085,00 | 57,40K |
| 2026-08-20 | ¥1.091,00 | +1,11 % | ¥1.083,00 | ¥1.097,00 | ¥1.083,00 | 55,50K |
| 2026-08-19 | ¥1.079,00 | -0,55 % | ¥1.085,00 | ¥1.088,00 | ¥1.076,00 | 44,70K |
| 2026-08-18 | ¥1.085,00 | -0,82 % | ¥1.094,00 | ¥1.094,00 | ¥1.076,00 | 68,80K |
| 2026-08-17 | ¥1.094,00 | -1,08 % | ¥1.106,00 | ¥1.106,00 | ¥1.091,00 | 62,70K |
| 2026-08-14 | ¥1.106,00 | +0,64 % | ¥1.100,00 | ¥1.108,00 | ¥1.096,00 | 42,00K |
| 2026-08-13 | ¥1.099,00 | -0,90 % | ¥1.103,00 | ¥1.114,00 | ¥1.095,00 | 59,20K |
| 2026-08-12 | ¥1.109,00 | -0,09 % | ¥1.105,00 | ¥1.115,00 | ¥1.091,00 | 87,60K |
| 2026-08-10 | ¥1.110,00 | -0,18 % | ¥1.123,00 | ¥1.124,00 | ¥1.100,00 | 68,80K |
| 2026-08-07 | ¥1.112,00 | +1,55 % | ¥1.103,00 | ¥1.119,00 | ¥1.091,00 | 71,60K |
| 2026-08-06 | ¥1.095,00 | +2,91 % | ¥1.072,00 | ¥1.095,00 | ¥1.065,00 | 83,50K |
| 2026-08-05 | ¥1.064,00 | +2,01 % | ¥1.060,00 | ¥1.075,00 | ¥1.049,00 | 115,30K |
| 2026-08-04 | ¥1.043,00 | -3,96 % | ¥1.098,00 | ¥1.098,00 | ¥1.035,00 | 270,40K |
| 2026-08-03 | ¥1.086,00 | -1,27 % | ¥1.100,00 | ¥1.100,00 | ¥1.074,00 | 233,60K |
| 2026-07-31 | ¥1.100,00 | -12,84 % | ¥1.270,00 | ¥1.288,00 | ¥1.080,00 | 422,00K |
| 2026-07-30 | ¥1.262,00 | -0,79 % | ¥1.275,00 | ¥1.284,00 | ¥1.245,00 | 88,40K |
| 2026-07-29 | ¥1.272,00 | +4,01 % | ¥1.235,00 | ¥1.274,00 | ¥1.220,00 | 86,30K |
| 2026-07-28 | ¥1.223,00 | -1,05 % | ¥1.247,00 | ¥1.247,00 | ¥1.223,00 | 57,80K |
| 2026-07-27 | ¥1.236,00 | +0,32 % | ¥1.242,00 | ¥1.248,00 | ¥1.230,00 | 69,10K |
| 2026-07-24 | ¥1.232,00 | +1,40 % | ¥1.210,00 | ¥1.242,00 | ¥1.210,00 | 58,90K |
| 2026-07-23 | ¥1.215,00 | +1,25 % | ¥1.210,00 | ¥1.218,00 | ¥1.199,00 | 41,10K |
| 2026-07-22 | ¥1.200,00 | -1,72 % | ¥1.215,00 | ¥1.215,00 | ¥1.194,00 | 79,00K |
| 2026-07-21 | ¥1.221,00 | -0,49 % | ¥1.230,00 | ¥1.236,00 | ¥1.200,00 | 102,50K |
| 2026-07-17 | ¥1.227,00 | +0,90 % | ¥1.223,00 | ¥1.274,00 | ¥1.222,00 | 209,00K |
| 2026-07-16 | ¥1.216,00 | +2,44 % | ¥1.211,00 | ¥1.235,00 | ¥1.192,00 | 95,90K |
| 2026-07-15 | ¥1.187,00 | -2,14 % | ¥1.228,00 | ¥1.228,00 | ¥1.185,00 | 65,80K |
| 2026-07-14 | ¥1.213,00 | +4,12 % | ¥1.165,00 | ¥1.248,00 | ¥1.165,00 | 208,50K |
| 2026-07-13 | ¥1.165,00 | +0,43 % | ¥1.174,00 | ¥1.179,00 | ¥1.158,00 | 47,50K |
| 2026-07-10 | ¥1.160,00 | -1,53 % | ¥1.178,00 | ¥1.189,00 | ¥1.160,00 | 61,20K |
| 2026-07-09 | ¥1.178,00 | +0,08 % | ¥1.178,00 | ¥1.200,00 | ¥1.161,00 | 133,40K |
| 2026-07-08 | ¥1.177,00 | +3,52 % | ¥1.137,00 | ¥1.195,00 | ¥1.137,00 | 218,00K |
| 2026-07-07 | ¥1.137,00 | +1,79 % | ¥1.124,00 | ¥1.139,00 | ¥1.120,00 | 46,90K |
| 2026-07-06 | ¥1.117,00 | +1,18 % | ¥1.104,00 | ¥1.131,00 | ¥1.104,00 | 65,30K |
| 2026-07-03 | ¥1.104,00 | +0,09 % | ¥1.112,00 | ¥1.119,00 | ¥1.104,00 | 50,40K |
| 2026-07-02 | ¥1.103,00 | +2,41 % | ¥1.080,00 | ¥1.120,00 | ¥1.080,00 | 42,20K |
| 2026-07-01 | ¥1.077,00 | -1,01 % | ¥1.095,00 | ¥1.095,00 | ¥1.074,00 | 46,30K |
| 2026-06-30 | ¥1.088,00 | -0,27 % | ¥1.104,00 | ¥1.109,00 | ¥1.086,00 | 87,40K |
| 2026-06-29 | ¥1.091,00 | -1,27 % | ¥1.105,00 | ¥1.124,00 | ¥1.086,00 | 102,40K |
| 2026-06-26 | ¥1.105,00 | +1,94 % | ¥1.097,00 | ¥1.117,00 | ¥1.088,00 | 93,30K |
| 2026-06-25 | ¥1.084,00 | -0,37 % | ¥1.088,00 | ¥1.097,00 | ¥1.074,00 | 68,00K |
| 2026-06-24 | ¥1.088,00 | +0,18 % | ¥1.090,00 | ¥1.110,00 | ¥1.083,00 | 67,50K |
| 2026-06-23 | ¥1.086,00 | -1,09 % | ¥1.096,00 | ¥1.099,00 | ¥1.080,00 | 79,50K |
| 2026-06-22 | ¥1.098,00 | +1,10 % | ¥1.097,00 | ¥1.111,00 | ¥1.087,00 | 41,90K |
| 2026-06-19 | ¥1.086,00 | -2,78 % | ¥1.121,00 | ¥1.121,00 | ¥1.086,00 | 106,50K |
| 2026-06-18 | ¥1.117,00 | +1,27 % | ¥1.112,00 | ¥1.127,00 | ¥1.105,00 | 53,30K |
| 2026-06-17 | ¥1.103,00 | -0,36 % | ¥1.110,00 | ¥1.126,00 | ¥1.103,00 | 69,70K |
| 2026-06-16 | ¥1.107,00 | +0,27 % | ¥1.114,00 | ¥1.119,00 | ¥1.090,00 | 66,40K |
| 2026-06-15 | ¥1.104,00 | -1,60 % | ¥1.122,00 | ¥1.136,00 | ¥1.104,00 | 66,40K |
| 2026-06-12 | ¥1.122,00 | -1,15 % | ¥1.139,00 | ¥1.148,00 | ¥1.119,00 | 78,20K |
| 2026-06-11 | ¥1.135,00 | +1,79 % | ¥1.115,00 | ¥1.135,00 | ¥1.103,00 | 68,60K |
| 2026-06-10 | ¥1.115,00 | +2,86 % | ¥1.090,00 | ¥1.118,00 | ¥1.090,00 | 63,40K |
| 2026-06-09 | ¥1.084,00 | -0,64 % | ¥1.098,00 | ¥1.099,00 | ¥1.073,00 | 65,20K |
| 2026-06-08 | ¥1.091,00 | +2,44 % | ¥1.078,00 | ¥1.091,00 | ¥1.068,00 | 88,80K |
| 2026-06-05 | ¥1.065,00 | +1,72 % | ¥1.046,00 | ¥1.078,00 | ¥1.046,00 | 86,50K |
| 2026-06-04 | ¥1.047,00 | -1,51 % | ¥1.060,00 | ¥1.064,00 | ¥1.045,00 | 87,80K |
| 2026-06-03 | ¥1.063,00 | -1,02 % | ¥1.074,00 | ¥1.077,00 | ¥1.050,00 | 133,30K |
| 2026-06-02 | ¥1.074,00 | +2,19 % | ¥1.057,00 | ¥1.090,00 | ¥1.053,00 | 89,70K |
| 2026-06-01 | ¥1.051,00 | -4,45 % | ¥1.100,00 | ¥1.105,00 | ¥1.051,00 | 207,10K |
| 2026-05-29 | ¥1.100,00 | -0,63 % | ¥1.113,00 | ¥1.138,00 | ¥1.100,00 | 122,40K |
| 2026-05-28 | ¥1.107,00 | +1,56 % | ¥1.082,00 | ¥1.110,00 | ¥1.082,00 | 69,30K |
| 2026-05-27 | ¥1.090,00 | +0,37 % | ¥1.085,00 | ¥1.094,00 | ¥1.080,00 | 47,40K |
| 2026-05-26 | ¥1.086,00 | +1,88 % | ¥1.075,00 | ¥1.090,00 | ¥1.069,00 | 62,50K |
| 2026-05-25 | ¥1.066,00 | -1,30 % | ¥1.095,00 | ¥1.105,00 | ¥1.066,00 | 80,00K |