Kotobuki Spirits Co., Ltd. 2222
TSE · Japan · Kurzlebige Konsumgüter
¥2.463,00+43,50 (+1,80 %)
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 | ¥2.463,00 | +1,80 % | ¥2.385,50 | ¥2.473,50 | ¥2.381,00 | 1,22M |
| 2026-09-30 | ¥2.419,50 | -0,33 % | ¥2.406,00 | ¥2.427,00 | ¥2.383,00 | 864,40K |
| 2026-09-29 | ¥2.427,50 | -3,75 % | ¥2.490,00 | ¥2.511,00 | ¥2.414,50 | 737,00K |
| 2026-09-28 | ¥2.522,00 | +0,30 % | ¥2.529,00 | ¥2.535,50 | ¥2.502,00 | 617,00K |
| 2026-09-25 | ¥2.514,50 | -4,55 % | ¥2.618,00 | ¥2.641,00 | ¥2.511,50 | 1,40M |
| 2026-09-24 | ¥2.634,50 | +1,44 % | ¥2.592,50 | ¥2.648,00 | ¥2.585,00 | 524,00K |
| 2026-09-18 | ¥2.597,00 | +0,46 % | ¥2.584,00 | ¥2.597,00 | ¥2.545,00 | 555,90K |
| 2026-09-17 | ¥2.585,00 | +2,23 % | ¥2.578,50 | ¥2.599,00 | ¥2.567,50 | 388,40K |
| 2026-09-16 | ¥2.528,50 | +0,32 % | ¥2.545,50 | ¥2.562,50 | ¥2.495,00 | 382,50K |
| 2026-09-15 | ¥2.520,50 | -2,04 % | ¥2.600,00 | ¥2.603,50 | ¥2.515,00 | 305,30K |
| 2026-09-14 | ¥2.573,00 | +1,16 % | ¥2.546,00 | ¥2.575,00 | ¥2.541,00 | 680,90K |
| 2026-09-11 | ¥2.543,50 | +0,14 % | ¥2.543,00 | ¥2.558,00 | ¥2.521,00 | 745,30K |
| 2026-09-10 | ¥2.540,00 | +3,46 % | ¥2.468,00 | ¥2.540,00 | ¥2.438,00 | 858,70K |
| 2026-09-09 | ¥2.455,00 | -0,28 % | ¥2.478,00 | ¥2.484,00 | ¥2.415,00 | 1,26M |
| 2026-09-08 | ¥2.462,00 | -1,66 % | ¥2.499,00 | ¥2.500,00 | ¥2.432,50 | 1,80M |
| 2026-09-07 | ¥2.503,50 | -5,46 % | ¥2.649,50 | ¥2.654,00 | ¥2.475,50 | 1,59M |
| 2026-09-04 | ¥2.648,00 | +0,78 % | ¥2.621,00 | ¥2.655,50 | ¥2.582,00 | 691,00K |
| 2026-09-03 | ¥2.627,50 | -2,88 % | ¥2.700,50 | ¥2.720,00 | ¥2.619,50 | 927,00K |
| 2026-09-02 | ¥2.705,50 | -1,21 % | ¥2.730,00 | ¥2.750,50 | ¥2.690,00 | 314,70K |
| 2026-09-01 | ¥2.738,50 | -1,39 % | ¥2.756,00 | ¥2.779,50 | ¥2.738,50 | 353,60K |
| 2026-08-31 | ¥2.777,00 | +1,06 % | ¥2.739,50 | ¥2.787,00 | ¥2.739,50 | 319,30K |
| 2026-08-28 | ¥2.748,00 | +1,57 % | ¥2.697,50 | ¥2.753,50 | ¥2.696,00 | 348,80K |
| 2026-08-27 | ¥2.705,50 | -0,35 % | ¥2.703,00 | ¥2.727,50 | ¥2.690,00 | 448,10K |
| 2026-08-26 | ¥2.715,00 | -0,39 % | ¥2.730,00 | ¥2.753,50 | ¥2.713,50 | 210,70K |
| 2026-08-25 | ¥2.725,50 | +0,80 % | ¥2.713,00 | ¥2.743,00 | ¥2.690,00 | 281,00K |
| 2026-08-24 | ¥2.704,00 | +0,88 % | ¥2.690,00 | ¥2.716,50 | ¥2.677,50 | 321,00K |
| 2026-08-21 | ¥2.680,50 | -0,81 % | ¥2.711,00 | ¥2.729,50 | ¥2.661,50 | 388,80K |
| 2026-08-20 | ¥2.702,50 | +0,04 % | ¥2.750,00 | ¥2.761,00 | ¥2.689,00 | 290,50K |
| 2026-08-19 | ¥2.701,50 | +0,73 % | ¥2.732,00 | ¥2.768,50 | ¥2.694,50 | 491,70K |
| 2026-08-18 | ¥2.682,00 | -0,81 % | ¥2.675,50 | ¥2.710,00 | ¥2.631,50 | 387,60K |
| 2026-08-17 | ¥2.704,00 | -1,53 % | ¥2.725,00 | ¥2.735,00 | ¥2.664,50 | 596,90K |
| 2026-08-14 | ¥2.746,00 | +2,18 % | ¥2.653,00 | ¥2.775,00 | ¥2.646,50 | 673,30K |
| 2026-08-13 | ¥2.687,50 | +3,90 % | ¥2.664,00 | ¥2.692,00 | ¥2.630,50 | 550,70K |
| 2026-08-12 | ¥2.586,50 | -2,10 % | ¥2.644,00 | ¥2.648,50 | ¥2.566,00 | 511,20K |
| 2026-08-10 | ¥2.642,00 | +1,26 % | ¥2.612,50 | ¥2.661,00 | ¥2.590,50 | 399,70K |
| 2026-08-07 | ¥2.609,00 | -0,80 % | ¥2.617,50 | ¥2.637,50 | ¥2.570,50 | 665,40K |
| 2026-08-06 | ¥2.630,00 | +3,54 % | ¥2.550,00 | ¥2.644,50 | ¥2.550,00 | 591,30K |
| 2026-08-05 | ¥2.540,00 | -0,65 % | ¥2.506,50 | ¥2.595,00 | ¥2.458,00 | 749,50K |
| 2026-08-04 | ¥2.556,50 | +0,39 % | ¥2.600,00 | ¥2.656,50 | ¥2.505,00 | 848,00K |
| 2026-08-03 | ¥2.546,50 | +0,14 % | ¥2.585,00 | ¥2.590,00 | ¥2.495,00 | 909,70K |
| 2026-07-31 | ¥2.543,00 | +0,16 % | ¥2.508,00 | ¥2.587,50 | ¥2.486,00 | 550,30K |
| 2026-07-30 | ¥2.539,00 | -0,80 % | ¥2.513,50 | ¥2.555,00 | ¥2.501,00 | 590,50K |
| 2026-07-29 | ¥2.559,50 | +0,22 % | ¥2.564,00 | ¥2.597,00 | ¥2.532,00 | 784,50K |
| 2026-07-28 | ¥2.554,00 | +1,63 % | ¥2.513,00 | ¥2.569,00 | ¥2.497,50 | 530,30K |
| 2026-07-27 | ¥2.513,00 | +3,25 % | ¥2.455,00 | ¥2.522,00 | ¥2.447,50 | 495,60K |
| 2026-07-24 | ¥2.434,00 | +0,04 % | ¥2.360,00 | ¥2.434,00 | ¥2.352,50 | 879,10K |
| 2026-07-23 | ¥2.433,00 | -1,34 % | ¥2.422,00 | ¥2.464,00 | ¥2.404,00 | 666,90K |
| 2026-07-22 | ¥2.466,00 | -3,45 % | ¥2.504,00 | ¥2.536,00 | ¥2.457,50 | 890,20K |
| 2026-07-21 | ¥2.554,00 | -1,71 % | ¥2.585,00 | ¥2.617,50 | ¥2.535,00 | 625,60K |
| 2026-07-17 | ¥2.598,50 | -1,20 % | ¥2.626,50 | ¥2.639,50 | ¥2.582,00 | 487,20K |
| 2026-07-16 | ¥2.630,00 | +1,15 % | ¥2.595,00 | ¥2.643,00 | ¥2.590,50 | 356,20K |
| 2026-07-15 | ¥2.600,00 | -0,90 % | ¥2.620,00 | ¥2.637,50 | ¥2.553,00 | 504,00K |
| 2026-07-14 | ¥2.623,50 | -1,15 % | ¥2.640,00 | ¥2.660,00 | ¥2.614,50 | 593,70K |
| 2026-07-13 | ¥2.654,00 | +1,74 % | ¥2.627,50 | ¥2.664,50 | ¥2.596,50 | 602,30K |
| 2026-07-10 | ¥2.608,50 | +1,85 % | ¥2.577,50 | ¥2.626,50 | ¥2.562,00 | 642,70K |
| 2026-07-09 | ¥2.561,00 | -0,97 % | ¥2.580,50 | ¥2.580,50 | ¥2.543,00 | 341,40K |
| 2026-07-08 | ¥2.586,00 | +0,88 % | ¥2.567,00 | ¥2.603,50 | ¥2.546,50 | 467,30K |
| 2026-07-07 | ¥2.563,50 | +0,04 % | ¥2.570,00 | ¥2.573,00 | ¥2.500,00 | 375,00K |
| 2026-07-06 | ¥2.562,50 | +0,69 % | ¥2.545,00 | ¥2.580,00 | ¥2.531,00 | 299,90K |
| 2026-07-03 | ¥2.545,00 | +2,15 % | ¥2.510,00 | ¥2.594,00 | ¥2.505,00 | 740,20K |
| 2026-07-02 | ¥2.491,50 | +1,12 % | ¥2.510,00 | ¥2.555,00 | ¥2.488,50 | 551,10K |
| 2026-07-01 | ¥2.464,00 | -1,00 % | ¥2.498,00 | ¥2.505,50 | ¥2.453,00 | 489,60K |
| 2026-06-30 | ¥2.489,00 | +0,57 % | ¥2.490,00 | ¥2.529,00 | ¥2.464,50 | 608,00K |
| 2026-06-29 | ¥2.475,00 | +2,21 % | ¥2.442,00 | ¥2.479,50 | ¥2.411,00 | 636,70K |
| 2026-06-26 | ¥2.421,50 | -0,98 % | ¥2.444,00 | ¥2.448,50 | ¥2.400,00 | 531,10K |
| 2026-06-25 | ¥2.445,50 | +4,44 % | ¥2.380,00 | ¥2.472,50 | ¥2.347,50 | 750,00K |
| 2026-06-24 | ¥2.341,50 | +0,84 % | ¥2.297,00 | ¥2.378,00 | ¥2.292,50 | 677,10K |
| 2026-06-23 | ¥2.322,00 | -0,58 % | ¥2.310,00 | ¥2.354,00 | ¥2.284,50 | 520,50K |
| 2026-06-22 | ¥2.335,50 | +0,49 % | ¥2.324,00 | ¥2.372,00 | ¥2.290,00 | 554,10K |
| 2026-06-19 | ¥2.324,00 | -0,41 % | ¥2.298,00 | ¥2.352,00 | ¥2.274,50 | 718,40K |
| 2026-06-18 | ¥2.333,50 | +2,46 % | ¥2.320,00 | ¥2.355,00 | ¥2.290,00 | 783,40K |
| 2026-06-17 | ¥2.277,50 | -0,28 % | ¥2.284,00 | ¥2.317,50 | ¥2.273,00 | 461,70K |
| 2026-06-16 | ¥2.284,00 | -2,21 % | ¥2.350,50 | ¥2.354,50 | ¥2.249,00 | 513,50K |
| 2026-06-15 | ¥2.335,50 | -0,30 % | ¥2.350,00 | ¥2.358,50 | ¥2.311,50 | 778,20K |
| 2026-06-12 | ¥2.342,50 | -2,09 % | ¥2.437,00 | ¥2.439,50 | ¥2.330,00 | 989,30K |
| 2026-06-11 | ¥2.392,50 | -0,15 % | ¥2.416,00 | ¥2.468,00 | ¥2.361,00 | 1,06M |
| 2026-06-10 | ¥2.396,00 | +5,55 % | ¥2.350,00 | ¥2.454,00 | ¥2.320,50 | 1,43M |
| 2026-06-09 | ¥2.270,00 | +3,80 % | ¥2.237,00 | ¥2.293,00 | ¥2.208,00 | 1,01M |
| 2026-06-08 | ¥2.187,00 | +1,56 % | ¥2.201,00 | ¥2.235,00 | ¥2.150,50 | 1,00M |
| 2026-06-05 | ¥2.153,50 | +0,91 % | ¥2.111,50 | ¥2.164,50 | ¥2.104,50 | 469,10K |
| 2026-06-04 | ¥2.134,00 | +1,16 % | ¥2.125,00 | ¥2.169,00 | ¥2.112,00 | 657,20K |
| 2026-06-03 | ¥2.109,50 | +3,20 % | ¥2.042,00 | ¥2.124,00 | ¥2.019,00 | 702,80K |
| 2026-06-02 | ¥2.044,00 | -1,06 % | ¥2.073,50 | ¥2.076,00 | ¥2.025,00 | 625,40K |
| 2026-06-01 | ¥2.066,00 | -0,91 % | ¥2.067,50 | ¥2.080,00 | ¥2.032,50 | 655,60K |
| 2026-05-29 | ¥2.085,00 | +0,31 % | ¥2.057,50 | ¥2.099,50 | ¥2.040,00 | 553,50K |
| 2026-05-28 | ¥2.078,50 | +2,06 % | ¥2.040,50 | ¥2.105,00 | ¥2.039,00 | 442,10K |
| 2026-05-27 | ¥2.036,50 | +0,64 % | ¥2.010,00 | ¥2.043,50 | ¥2.000,00 | 343,30K |
| 2026-05-26 | ¥2.023,50 | -0,76 % | ¥2.018,50 | ¥2.041,50 | ¥2.002,50 | 362,80K |
| 2026-05-25 | ¥2.039,00 | +1,72 % | ¥2.037,00 | ¥2.091,50 | ¥2.013,00 | 431,80K |
| 2026-05-22 | ¥2.004,50 | +0,23 % | ¥2.009,50 | ¥2.015,00 | ¥1.932,00 | 575,80K |