Kakaku.com, Inc. 2371
TSE · Japan · Verbraucherdienstleistungen
¥3.810,00+5,00 (+0,13 %)
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 | ¥3.810,00 | +0,13 % | ¥3.810,00 | ¥3.823,00 | ¥3.807,00 | 364,60K |
| 2026-10-01 | ¥3.805,00 | 0,00 % | ¥3.815,00 | ¥3.821,00 | ¥3.799,00 | 335,30K |
| 2026-09-30 | ¥3.805,00 | +0,37 % | ¥3.800,00 | ¥3.829,00 | ¥3.783,00 | 278,40K |
| 2026-09-29 | ¥3.791,00 | -0,50 % | ¥3.791,00 | ¥3.795,00 | ¥3.764,00 | 363,60K |
| 2026-09-28 | ¥3.810,00 | -0,05 % | ¥3.813,00 | ¥3.819,00 | ¥3.793,00 | 320,40K |
| 2026-09-25 | ¥3.812,00 | +0,18 % | ¥3.805,00 | ¥3.825,00 | ¥3.795,00 | 374,30K |
| 2026-09-24 | ¥3.805,00 | -0,78 % | ¥3.812,00 | ¥3.812,00 | ¥3.793,00 | 272,70K |
| 2026-09-18 | ¥3.835,00 | +1,05 % | ¥3.788,00 | ¥3.835,00 | ¥3.774,00 | 506,50K |
| 2026-09-17 | ¥3.795,00 | -0,65 % | ¥3.832,00 | ¥3.832,00 | ¥3.778,00 | 467,50K |
| 2026-09-16 | ¥3.820,00 | -0,49 % | ¥3.825,00 | ¥3.855,00 | ¥3.815,00 | 237,20K |
| 2026-09-15 | ¥3.839,00 | -0,29 % | ¥3.866,00 | ¥3.869,00 | ¥3.835,00 | 110,70K |
| 2026-09-14 | ¥3.850,00 | +1,42 % | ¥3.820,00 | ¥3.861,00 | ¥3.818,00 | 169,90K |
| 2026-09-11 | ¥3.796,00 | +2,73 % | ¥3.823,00 | ¥3.823,00 | ¥3.772,00 | 651,80K |
| 2026-09-10 | ¥3.695,00 | -0,19 % | ¥3.710,00 | ¥3.719,00 | ¥3.695,00 | 197,80K |
| 2026-09-09 | ¥3.702,00 | +0,30 % | ¥3.695,00 | ¥3.707,00 | ¥3.690,00 | 168,50K |
| 2026-09-08 | ¥3.691,00 | -0,24 % | ¥3.676,00 | ¥3.711,00 | ¥3.676,00 | 136,80K |
| 2026-09-07 | ¥3.700,00 | +0,27 % | ¥3.690,00 | ¥3.706,00 | ¥3.670,00 | 109,00K |
| 2026-09-04 | ¥3.690,00 | -0,11 % | ¥3.683,00 | ¥3.708,00 | ¥3.681,00 | 149,20K |
| 2026-09-03 | ¥3.694,00 | +0,11 % | ¥3.720,00 | ¥3.722,00 | ¥3.682,00 | 193,60K |
| 2026-09-02 | ¥3.690,00 | -0,11 % | ¥3.694,00 | ¥3.715,00 | ¥3.675,00 | 285,70K |
| 2026-09-01 | ¥3.694,00 | +0,74 % | ¥3.685,00 | ¥3.694,00 | ¥3.666,00 | 135,50K |
| 2026-08-31 | ¥3.667,00 | -0,62 % | ¥3.675,00 | ¥3.689,00 | ¥3.667,00 | 194,10K |
| 2026-08-28 | ¥3.690,00 | +0,46 % | ¥3.698,00 | ¥3.698,00 | ¥3.677,00 | 262,00K |
| 2026-08-27 | ¥3.673,00 | +0,36 % | ¥3.660,00 | ¥3.689,00 | ¥3.659,00 | 109,40K |
| 2026-08-26 | ¥3.660,00 | +0,14 % | ¥3.660,00 | ¥3.684,00 | ¥3.658,00 | 149,30K |
| 2026-08-25 | ¥3.655,00 | 0,00 % | ¥3.660,00 | ¥3.665,00 | ¥3.645,00 | 229,90K |
| 2026-08-24 | ¥3.655,00 | -1,22 % | ¥3.667,00 | ¥3.689,00 | ¥3.644,00 | 262,70K |
| 2026-08-21 | ¥3.700,00 | -0,24 % | ¥3.709,00 | ¥3.711,00 | ¥3.670,00 | 279,70K |
| 2026-08-20 | ¥3.709,00 | +0,24 % | ¥3.702,00 | ¥3.715,00 | ¥3.700,00 | 214,60K |
| 2026-08-19 | ¥3.700,00 | -0,27 % | ¥3.720,00 | ¥3.732,00 | ¥3.700,00 | 511,90K |
| 2026-08-18 | ¥3.710,00 | +0,27 % | ¥3.701,00 | ¥3.720,00 | ¥3.701,00 | 288,00K |
| 2026-08-17 | ¥3.700,00 | -0,40 % | ¥3.700,00 | ¥3.719,00 | ¥3.700,00 | 235,40K |
| 2026-08-14 | ¥3.715,00 | +0,03 % | ¥3.714,00 | ¥3.740,00 | ¥3.714,00 | 384,50K |
| 2026-08-13 | ¥3.714,00 | -0,16 % | ¥3.712,00 | ¥3.718,00 | ¥3.705,00 | 244,70K |
| 2026-08-12 | ¥3.720,00 | 0,00 % | ¥3.736,00 | ¥3.739,00 | ¥3.713,00 | 222,70K |
| 2026-08-10 | ¥3.720,00 | +0,24 % | ¥3.720,00 | ¥3.727,00 | ¥3.710,00 | 251,40K |
| 2026-08-07 | ¥3.711,00 | 0,00 % | ¥3.711,00 | ¥3.739,00 | ¥3.711,00 | 248,50K |
| 2026-08-06 | ¥3.711,00 | +0,30 % | ¥3.700,00 | ¥3.715,00 | ¥3.700,00 | 192,60K |
| 2026-08-05 | ¥3.700,00 | 0,00 % | ¥3.700,00 | ¥3.711,00 | ¥3.691,00 | 321,40K |
| 2026-08-04 | ¥3.700,00 | +0,27 % | ¥3.700,00 | ¥3.705,00 | ¥3.694,00 | 401,00K |
| 2026-08-03 | ¥3.690,00 | 0,00 % | ¥3.690,00 | ¥3.699,00 | ¥3.687,00 | 599,40K |
| 2026-07-31 | ¥3.690,00 | -0,22 % | ¥3.698,00 | ¥3.698,00 | ¥3.682,00 | 421,80K |
| 2026-07-30 | ¥3.698,00 | +0,22 % | ¥3.665,00 | ¥3.698,00 | ¥3.660,00 | 834,80K |
| 2026-07-29 | ¥3.690,00 | +1,10 % | ¥3.685,00 | ¥3.695,00 | ¥3.664,00 | 340,20K |
| 2026-07-28 | ¥3.650,00 | -0,84 % | ¥3.680,00 | ¥3.690,00 | ¥3.650,00 | 259,30K |
| 2026-07-27 | ¥3.681,00 | +0,22 % | ¥3.670,00 | ¥3.683,00 | ¥3.654,00 | 386,30K |
| 2026-07-24 | ¥3.673,00 | +1,05 % | ¥3.620,00 | ¥3.673,00 | ¥3.620,00 | 434,50K |
| 2026-07-23 | ¥3.635,00 | +0,28 % | ¥3.630,00 | ¥3.642,00 | ¥3.624,00 | 116,80K |
| 2026-07-22 | ¥3.625,00 | +0,22 % | ¥3.630,00 | ¥3.630,00 | ¥3.613,00 | 409,90K |
| 2026-07-21 | ¥3.617,00 | +0,06 % | ¥3.630,00 | ¥3.639,00 | ¥3.607,00 | 741,90K |
| 2026-07-17 | ¥3.615,00 | +0,58 % | ¥3.596,00 | ¥3.623,00 | ¥3.595,00 | 697,00K |
| 2026-07-16 | ¥3.594,00 | -0,17 % | ¥3.598,00 | ¥3.690,00 | ¥3.591,00 | 1,07M |
| 2026-07-15 | ¥3.600,00 | 0,00 % | ¥3.601,00 | ¥3.614,00 | ¥3.590,00 | 369,40K |
| 2026-07-14 | ¥3.600,00 | -1,10 % | ¥3.651,00 | ¥3.658,00 | ¥3.597,00 | 385,50K |
| 2026-07-13 | ¥3.640,00 | +0,28 % | ¥3.620,00 | ¥3.643,00 | ¥3.604,00 | 413,90K |
| 2026-07-10 | ¥3.630,00 | -0,14 % | ¥3.650,00 | ¥3.654,00 | ¥3.611,00 | 394,10K |
| 2026-07-09 | ¥3.635,00 | -0,41 % | ¥3.630,00 | ¥3.651,00 | ¥3.608,00 | 409,50K |
| 2026-07-08 | ¥3.650,00 | +2,24 % | ¥3.610,00 | ¥3.652,00 | ¥3.609,00 | 953,70K |
| 2026-07-07 | ¥3.570,00 | -0,20 % | ¥3.577,00 | ¥3.594,00 | ¥3.570,00 | 690,80K |
| 2026-07-06 | ¥3.577,00 | +0,36 % | ¥3.539,00 | ¥3.585,00 | ¥3.536,00 | 655,80K |
| 2026-07-03 | ¥3.564,00 | +1,39 % | ¥3.550,00 | ¥3.592,00 | ¥3.544,00 | 630,00K |
| 2026-07-02 | ¥3.515,00 | +3,69 % | ¥3.500,00 | ¥3.530,00 | ¥3.500,00 | 1,79M |
| 2026-07-01 | ¥3.390,00 | 0,00 % | ¥3.370,00 | ¥3.394,00 | ¥3.360,00 | 767,40K |
| 2026-06-30 | ¥3.390,00 | +0,59 % | ¥3.370,00 | ¥3.399,00 | ¥3.363,00 | 591,80K |
| 2026-06-29 | ¥3.370,00 | +1,81 % | ¥3.375,00 | ¥3.389,00 | ¥3.361,00 | 1,30M |
| 2026-06-26 | ¥3.310,00 | +0,15 % | ¥3.306,00 | ¥3.323,00 | ¥3.306,00 | 922,40K |
| 2026-06-25 | ¥3.305,00 | 0,00 % | ¥3.320,00 | ¥3.337,00 | ¥3.305,00 | 754,00K |
| 2026-06-24 | ¥3.305,00 | -0,60 % | ¥3.310,00 | ¥3.333,00 | ¥3.305,00 | 702,40K |
| 2026-06-23 | ¥3.325,00 | +0,61 % | ¥3.300,00 | ¥3.338,00 | ¥3.300,00 | 1,12M |
| 2026-06-22 | ¥3.305,00 | -0,48 % | ¥3.306,00 | ¥3.321,00 | ¥3.299,00 | 1,03M |
| 2026-06-19 | ¥3.321,00 | -0,27 % | ¥3.320,00 | ¥3.351,00 | ¥3.313,00 | 1,40M |
| 2026-06-18 | ¥3.330,00 | -1,25 % | ¥3.325,00 | ¥3.372,00 | ¥3.322,00 | 833,90K |
| 2026-06-17 | ¥3.372,00 | +1,26 % | ¥3.310,00 | ¥3.392,00 | ¥3.309,00 | 1,08M |
| 2026-06-16 | ¥3.330,00 | +0,15 % | ¥3.320,00 | ¥3.344,00 | ¥3.303,00 | 982,10K |
| 2026-06-15 | ¥3.325,00 | +0,54 % | ¥3.300,00 | ¥3.332,00 | ¥3.296,00 | 865,90K |
| 2026-06-12 | ¥3.307,00 | -0,54 % | ¥3.310,00 | ¥3.325,00 | ¥3.299,00 | 1,08M |
| 2026-06-11 | ¥3.325,00 | -0,84 % | ¥3.350,00 | ¥3.354,00 | ¥3.313,00 | 784,60K |
| 2026-06-10 | ¥3.353,00 | +0,09 % | ¥3.340,00 | ¥3.364,00 | ¥3.340,00 | 1,05M |
| 2026-06-09 | ¥3.350,00 | +0,75 % | ¥3.307,00 | ¥3.363,00 | ¥3.278,00 | 1,30M |
| 2026-06-08 | ¥3.325,00 | -0,33 % | ¥3.290,00 | ¥3.339,00 | ¥3.290,00 | 715,30K |
| 2026-06-05 | ¥3.336,00 | +0,15 % | ¥3.281,00 | ¥3.353,00 | ¥3.281,00 | 880,70K |
| 2026-06-04 | ¥3.331,00 | -0,12 % | ¥3.331,00 | ¥3.349,00 | ¥3.325,00 | 608,10K |
| 2026-06-03 | ¥3.335,00 | -0,74 % | ¥3.360,00 | ¥3.369,00 | ¥3.327,00 | 1,17M |
| 2026-06-02 | ¥3.360,00 | -0,41 % | ¥3.380,00 | ¥3.390,00 | ¥3.352,00 | 760,90K |
| 2026-06-01 | ¥3.374,00 | +1,02 % | ¥3.340,00 | ¥3.378,00 | ¥3.338,00 | 729,50K |
| 2026-05-29 | ¥3.340,00 | 0,00 % | ¥3.350,00 | ¥3.382,00 | ¥3.340,00 | 960,70K |
| 2026-05-28 | ¥3.340,00 | +0,06 % | ¥3.335,00 | ¥3.356,00 | ¥3.335,00 | 1,09M |
| 2026-05-27 | ¥3.338,00 | -1,82 % | ¥3.385,00 | ¥3.401,00 | ¥3.313,00 | 1,26M |
| 2026-05-26 | ¥3.400,00 | -0,23 % | ¥3.395,00 | ¥3.420,00 | ¥3.380,00 | 957,70K |
| 2026-05-25 | ¥3.408,00 | -0,12 % | ¥3.403,00 | ¥3.443,00 | ¥3.386,00 | 770,70K |