Kameda Seika Co., Ltd. 2220
TSE · Japan · Kurzlebige Konsumgüter
¥1.221,00-17,00 (-1,37 %)
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 | ¥1.221,00 | -1,37 % | ¥1.230,00 | ¥1.237,00 | ¥1.213,00 | 146,00K |
| 2026-10-01 | ¥1.238,00 | -1,35 % | ¥1.260,00 | ¥1.266,00 | ¥1.236,00 | 163,10K |
| 2026-09-30 | ¥1.255,00 | -1,10 % | ¥1.264,00 | ¥1.264,00 | ¥1.240,00 | 212,40K |
| 2026-09-29 | ¥1.269,00 | -3,35 % | ¥1.306,00 | ¥1.306,00 | ¥1.266,00 | 276,10K |
| 2026-09-28 | ¥1.313,00 | -0,98 % | ¥1.326,00 | ¥1.332,00 | ¥1.308,00 | 353,00K |
| 2026-09-25 | ¥1.326,00 | +1,77 % | ¥1.306,00 | ¥1.326,00 | ¥1.305,00 | 196,10K |
| 2026-09-24 | ¥1.303,00 | -1,14 % | ¥1.305,00 | ¥1.320,00 | ¥1.295,00 | 292,70K |
| 2026-09-18 | ¥1.318,00 | -1,13 % | ¥1.322,00 | ¥1.323,00 | ¥1.300,00 | 315,20K |
| 2026-09-17 | ¥1.333,00 | -0,82 % | ¥1.338,00 | ¥1.343,00 | ¥1.311,00 | 322,00K |
| 2026-09-16 | ¥1.344,00 | -0,44 % | ¥1.350,00 | ¥1.360,00 | ¥1.342,00 | 186,20K |
| 2026-09-15 | ¥1.350,00 | -0,81 % | ¥1.360,00 | ¥1.368,00 | ¥1.342,00 | 208,30K |
| 2026-09-14 | ¥1.361,00 | +0,89 % | ¥1.355,00 | ¥1.379,00 | ¥1.352,00 | 224,90K |
| 2026-09-11 | ¥1.349,00 | +0,67 % | ¥1.339,00 | ¥1.361,00 | ¥1.335,00 | 181,90K |
| 2026-09-10 | ¥1.340,00 | -0,45 % | ¥1.330,00 | ¥1.340,00 | ¥1.311,00 | 141,70K |
| 2026-09-09 | ¥1.346,00 | +0,30 % | ¥1.346,00 | ¥1.365,00 | ¥1.333,00 | 420,80K |
| 2026-09-08 | ¥1.342,00 | +1,51 % | ¥1.322,00 | ¥1.349,00 | ¥1.317,00 | 147,60K |
| 2026-09-07 | ¥1.322,00 | -1,34 % | ¥1.338,00 | ¥1.339,00 | ¥1.320,00 | 150,40K |
| 2026-09-04 | ¥1.340,00 | -1,62 % | ¥1.355,00 | ¥1.362,00 | ¥1.337,00 | 189,80K |
| 2026-09-03 | ¥1.362,00 | -0,87 % | ¥1.366,00 | ¥1.380,00 | ¥1.355,00 | 182,40K |
| 2026-09-02 | ¥1.374,00 | -0,43 % | ¥1.390,00 | ¥1.390,00 | ¥1.370,00 | 181,90K |
| 2026-09-01 | ¥1.380,00 | -2,75 % | ¥1.405,00 | ¥1.428,00 | ¥1.373,00 | 396,10K |
| 2026-08-31 | ¥1.419,00 | +1,50 % | ¥1.395,00 | ¥1.419,00 | ¥1.376,00 | 1,31M |
| 2026-08-28 | ¥1.398,00 | -0,78 % | ¥1.412,00 | ¥1.423,00 | ¥1.394,00 | 186,60K |
| 2026-08-27 | ¥1.409,00 | +0,36 % | ¥1.397,00 | ¥1.430,00 | ¥1.389,00 | 257,60K |
| 2026-08-26 | ¥1.404,00 | +1,23 % | ¥1.385,00 | ¥1.410,00 | ¥1.378,00 | 178,70K |
| 2026-08-25 | ¥1.387,00 | +0,22 % | ¥1.390,00 | ¥1.410,00 | ¥1.382,00 | 168,70K |
| 2026-08-24 | ¥1.384,00 | +1,69 % | ¥1.361,00 | ¥1.390,00 | ¥1.353,00 | 216,30K |
| 2026-08-21 | ¥1.361,00 | +1,72 % | ¥1.338,00 | ¥1.372,00 | ¥1.338,00 | 244,90K |
| 2026-08-20 | ¥1.338,00 | +0,45 % | ¥1.338,00 | ¥1.345,00 | ¥1.321,00 | 156,50K |
| 2026-08-19 | ¥1.332,00 | +0,08 % | ¥1.340,00 | ¥1.347,00 | ¥1.322,00 | 175,50K |
| 2026-08-18 | ¥1.331,00 | -1,04 % | ¥1.336,00 | ¥1.340,00 | ¥1.318,00 | 188,70K |
| 2026-08-17 | ¥1.345,00 | 0,00 % | ¥1.330,00 | ¥1.346,00 | ¥1.329,00 | 130,80K |
| 2026-08-14 | ¥1.345,00 | +2,28 % | ¥1.315,00 | ¥1.345,00 | ¥1.310,00 | 222,00K |
| 2026-08-13 | ¥1.315,00 | +0,54 % | ¥1.286,00 | ¥1.318,00 | ¥1.281,00 | 229,70K |
| 2026-08-12 | ¥1.308,00 | +1,24 % | ¥1.300,00 | ¥1.309,00 | ¥1.286,00 | 176,90K |
| 2026-08-10 | ¥1.292,00 | -0,62 % | ¥1.299,00 | ¥1.300,00 | ¥1.278,00 | 166,80K |
| 2026-08-07 | ¥1.300,00 | +2,04 % | ¥1.272,00 | ¥1.305,00 | ¥1.263,00 | 233,10K |
| 2026-08-06 | ¥1.274,00 | +3,49 % | ¥1.246,00 | ¥1.281,00 | ¥1.235,00 | 208,90K |
| 2026-08-05 | ¥1.231,00 | 0,00 % | ¥1.225,00 | ¥1.237,00 | ¥1.212,00 | 249,20K |
| 2026-08-04 | ¥1.231,00 | -1,36 % | ¥1.242,00 | ¥1.246,00 | ¥1.215,00 | 266,20K |
| 2026-08-03 | ¥1.248,00 | -1,89 % | ¥1.269,00 | ¥1.281,00 | ¥1.241,00 | 304,30K |
| 2026-07-31 | ¥1.272,00 | -1,40 % | ¥1.290,00 | ¥1.313,00 | ¥1.245,00 | 402,50K |
| 2026-07-30 | ¥1.290,00 | -0,69 % | ¥1.296,00 | ¥1.302,00 | ¥1.273,00 | 229,80K |
| 2026-07-29 | ¥1.299,00 | +3,92 % | ¥1.263,00 | ¥1.312,00 | ¥1.258,00 | 325,00K |
| 2026-07-28 | ¥1.250,00 | +0,64 % | ¥1.250,00 | ¥1.260,00 | ¥1.243,00 | 138,90K |
| 2026-07-27 | ¥1.242,00 | +1,64 % | ¥1.229,00 | ¥1.243,00 | ¥1.228,00 | 100,80K |
| 2026-07-24 | ¥1.222,00 | +0,33 % | ¥1.215,00 | ¥1.223,00 | ¥1.208,00 | 113,80K |
| 2026-07-23 | ¥1.218,00 | -1,77 % | ¥1.222,00 | ¥1.233,00 | ¥1.215,00 | 174,40K |
| 2026-07-22 | ¥1.240,00 | -0,72 % | ¥1.245,00 | ¥1.245,00 | ¥1.226,00 | 175,60K |
| 2026-07-21 | ¥1.249,00 | -0,32 % | ¥1.258,00 | ¥1.272,00 | ¥1.244,00 | 150,30K |
| 2026-07-17 | ¥1.253,00 | +0,24 % | ¥1.256,00 | ¥1.268,00 | ¥1.246,00 | 133,70K |
| 2026-07-16 | ¥1.250,00 | -0,87 % | ¥1.267,00 | ¥1.273,00 | ¥1.243,00 | 155,10K |
| 2026-07-15 | ¥1.261,00 | -0,71 % | ¥1.275,00 | ¥1.278,00 | ¥1.255,00 | 130,20K |
| 2026-07-14 | ¥1.270,00 | -0,08 % | ¥1.284,00 | ¥1.290,00 | ¥1.262,00 | 138,20K |
| 2026-07-13 | ¥1.271,00 | +0,63 % | ¥1.272,00 | ¥1.282,00 | ¥1.263,00 | 101,70K |
| 2026-07-10 | ¥1.263,00 | -2,02 % | ¥1.285,00 | ¥1.285,00 | ¥1.257,00 | 147,40K |
| 2026-07-09 | ¥1.289,00 | -1,23 % | ¥1.305,00 | ¥1.305,00 | ¥1.282,00 | 242,90K |
| 2026-07-08 | ¥1.305,00 | +0,93 % | ¥1.303,00 | ¥1.316,00 | ¥1.299,00 | 255,20K |
| 2026-07-07 | ¥1.293,00 | +2,54 % | ¥1.261,00 | ¥1.300,00 | ¥1.251,00 | 226,20K |
| 2026-07-06 | ¥1.261,00 | +3,11 % | ¥1.228,00 | ¥1.264,00 | ¥1.226,00 | 229,60K |
| 2026-07-03 | ¥1.223,00 | +0,82 % | ¥1.225,00 | ¥1.237,00 | ¥1.221,00 | 155,50K |
| 2026-07-02 | ¥1.213,00 | +1,93 % | ¥1.205,00 | ¥1.222,00 | ¥1.199,00 | 149,70K |
| 2026-07-01 | ¥1.190,00 | -2,70 % | ¥1.220,00 | ¥1.220,00 | ¥1.186,00 | 237,10K |
| 2026-06-30 | ¥1.223,00 | -0,89 % | ¥1.232,00 | ¥1.235,00 | ¥1.211,00 | 241,80K |
| 2026-06-29 | ¥1.234,00 | +0,73 % | ¥1.230,00 | ¥1.244,00 | ¥1.222,00 | 244,50K |
| 2026-06-26 | ¥1.225,00 | +1,83 % | ¥1.203,00 | ¥1.229,00 | ¥1.203,00 | 157,90K |
| 2026-06-25 | ¥1.203,00 | -0,33 % | ¥1.214,00 | ¥1.218,00 | ¥1.203,00 | 139,20K |
| 2026-06-24 | ¥1.207,00 | +0,33 % | ¥1.206,00 | ¥1.218,00 | ¥1.201,00 | 192,80K |
| 2026-06-23 | ¥1.203,00 | +1,95 % | ¥1.185,00 | ¥1.207,00 | ¥1.183,00 | 201,10K |
| 2026-06-22 | ¥1.180,00 | -2,16 % | ¥1.200,00 | ¥1.202,00 | ¥1.180,00 | 188,00K |
| 2026-06-19 | ¥1.206,00 | +0,25 % | ¥1.203,00 | ¥1.210,00 | ¥1.191,00 | 288,20K |
| 2026-06-18 | ¥1.203,00 | -0,91 % | ¥1.214,00 | ¥1.222,00 | ¥1.203,00 | 145,80K |
| 2026-06-17 | ¥1.214,00 | -1,86 % | ¥1.239,00 | ¥1.249,00 | ¥1.214,00 | 198,70K |
| 2026-06-16 | ¥1.237,00 | -1,04 % | ¥1.235,00 | ¥1.240,00 | ¥1.223,00 | 187,30K |
| 2026-06-15 | ¥1.250,00 | -0,71 % | ¥1.259,00 | ¥1.263,00 | ¥1.250,00 | 150,80K |
| 2026-06-12 | ¥1.259,00 | -0,94 % | ¥1.259,00 | ¥1.264,00 | ¥1.244,00 | 185,30K |
| 2026-06-11 | ¥1.271,00 | +2,09 % | ¥1.258,00 | ¥1.274,00 | ¥1.248,00 | 199,90K |
| 2026-06-10 | ¥1.245,00 | +1,63 % | ¥1.228,00 | ¥1.247,00 | ¥1.221,00 | 182,20K |
| 2026-06-09 | ¥1.225,00 | -1,13 % | ¥1.239,00 | ¥1.243,00 | ¥1.225,00 | 159,90K |
| 2026-06-08 | ¥1.239,00 | +2,40 % | ¥1.224,00 | ¥1.242,00 | ¥1.219,00 | 281,20K |
| 2026-06-05 | ¥1.210,00 | +1,51 % | ¥1.196,00 | ¥1.218,00 | ¥1.196,00 | 174,30K |
| 2026-06-04 | ¥1.192,00 | -1,41 % | ¥1.201,00 | ¥1.209,00 | ¥1.189,00 | 171,40K |
| 2026-06-03 | ¥1.209,00 | +1,34 % | ¥1.190,00 | ¥1.209,00 | ¥1.184,00 | 201,10K |
| 2026-06-02 | ¥1.193,00 | -0,17 % | ¥1.180,00 | ¥1.203,00 | ¥1.165,00 | 315,90K |
| 2026-06-01 | ¥1.195,00 | -2,85 % | ¥1.228,00 | ¥1.236,00 | ¥1.176,00 | 372,10K |
| 2026-05-29 | ¥1.230,00 | +0,33 % | ¥1.226,00 | ¥1.248,00 | ¥1.223,00 | 204,30K |
| 2026-05-28 | ¥1.226,00 | +2,17 % | ¥1.216,00 | ¥1.229,00 | ¥1.209,00 | 228,30K |
| 2026-05-27 | ¥1.200,00 | -2,28 % | ¥1.215,00 | ¥1.224,00 | ¥1.198,00 | 354,90K |
| 2026-05-26 | ¥1.228,00 | +0,49 % | ¥1.222,00 | ¥1.228,00 | ¥1.212,00 | 201,80K |
| 2026-05-25 | ¥1.222,00 | -1,69 % | ¥1.246,00 | ¥1.247,00 | ¥1.220,00 | 228,50K |