KG Intelligence Co., Ltd. 2408
TSE · Japan · Verbraucherdienstleistungen
¥834,00+2,00 (+0,24 %)
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 | ¥834,00 | +0,24 % | ¥826,00 | ¥842,00 | ¥823,00 | 7,90K |
| 2026-10-01 | ¥832,00 | +0,12 % | ¥831,00 | ¥834,00 | ¥831,00 | 1,60K |
| 2026-09-30 | ¥831,00 | 0,00 % | ¥832,00 | ¥835,00 | ¥829,00 | 1,20K |
| 2026-09-29 | ¥831,00 | +0,12 % | ¥831,00 | ¥836,00 | ¥830,00 | 1,30K |
| 2026-09-28 | ¥830,00 | -1,54 % | ¥843,00 | ¥843,00 | ¥830,00 | 2,70K |
| 2026-09-25 | ¥843,00 | +0,60 % | ¥853,00 | ¥853,00 | ¥828,00 | 5,80K |
| 2026-09-24 | ¥838,00 | +2,32 % | ¥825,00 | ¥843,00 | ¥824,00 | 5,20K |
| 2026-09-18 | ¥819,00 | -0,97 % | ¥821,00 | ¥826,00 | ¥817,00 | 3,00K |
| 2026-09-17 | ¥827,00 | +0,36 % | ¥824,00 | ¥827,00 | ¥821,00 | 700 |
| 2026-09-16 | ¥824,00 | +0,49 % | ¥820,00 | ¥824,00 | ¥812,00 | 4,80K |
| 2026-09-15 | ¥820,00 | +0,37 % | ¥811,00 | ¥820,00 | ¥811,00 | 600 |
| 2026-09-14 | ¥817,00 | +1,11 % | ¥810,00 | ¥819,00 | ¥804,00 | 2,40K |
| 2026-09-11 | ¥808,00 | -2,06 % | ¥813,00 | ¥817,00 | ¥808,00 | 2,30K |
| 2026-09-10 | ¥825,00 | +1,23 % | ¥805,00 | ¥827,00 | ¥805,00 | 2,60K |
| 2026-09-09 | ¥815,00 | -1,33 % | ¥822,00 | ¥844,00 | ¥815,00 | 7,60K |
| 2026-09-08 | ¥826,00 | -3,17 % | ¥839,00 | ¥843,00 | ¥821,00 | 4,80K |
| 2026-09-07 | ¥853,00 | 0,00 % | ¥856,00 | ¥858,00 | ¥846,00 | 3,00K |
| 2026-09-04 | ¥853,00 | +0,12 % | ¥854,00 | ¥859,00 | ¥853,00 | 2,60K |
| 2026-09-03 | ¥852,00 | -0,35 % | ¥852,00 | ¥855,00 | ¥852,00 | 600 |
| 2026-09-02 | ¥855,00 | -0,12 % | ¥853,00 | ¥860,00 | ¥853,00 | 2,10K |
| 2026-09-01 | ¥856,00 | +0,35 % | ¥858,00 | ¥858,00 | ¥853,00 | 1,10K |
| 2026-08-31 | ¥853,00 | -0,70 % | ¥860,00 | ¥860,00 | ¥852,00 | 3,40K |
| 2026-08-28 | ¥859,00 | 0,00 % | ¥861,00 | ¥861,00 | ¥850,00 | 5,50K |
| 2026-08-27 | ¥859,00 | +0,47 % | ¥856,00 | ¥861,00 | ¥853,00 | 5,40K |
| 2026-08-26 | ¥855,00 | +1,18 % | ¥845,00 | ¥855,00 | ¥845,00 | 3,40K |
| 2026-08-25 | ¥845,00 | -0,24 % | ¥846,00 | ¥850,00 | ¥837,00 | 6,00K |
| 2026-08-24 | ¥847,00 | -1,17 % | ¥857,00 | ¥857,00 | ¥845,00 | 4,70K |
| 2026-08-21 | ¥857,00 | -0,23 % | ¥859,00 | ¥859,00 | ¥846,00 | 3,60K |
| 2026-08-20 | ¥859,00 | 0,00 % | ¥862,00 | ¥862,00 | ¥851,00 | 2,40K |
| 2026-08-19 | ¥859,00 | -1,26 % | ¥863,00 | ¥864,00 | ¥846,00 | 9,00K |
| 2026-08-18 | ¥870,00 | 0,00 % | ¥875,00 | ¥875,00 | ¥861,00 | 4,10K |
| 2026-08-17 | ¥870,00 | +1,05 % | ¥855,00 | ¥870,00 | ¥852,00 | 6,30K |
| 2026-08-14 | ¥861,00 | +2,50 % | ¥836,00 | ¥873,00 | ¥832,00 | 19,80K |
| 2026-08-13 | ¥840,00 | -1,18 % | ¥846,00 | ¥849,00 | ¥840,00 | 2,60K |
| 2026-08-12 | ¥850,00 | +0,59 % | ¥847,00 | ¥850,00 | ¥838,00 | 2,40K |
| 2026-08-10 | ¥845,00 | +1,44 % | ¥836,00 | ¥845,00 | ¥832,00 | 6,40K |
| 2026-08-07 | ¥833,00 | -0,24 % | ¥836,00 | ¥836,00 | ¥833,00 | 1,60K |
| 2026-08-06 | ¥835,00 | -0,60 % | ¥846,00 | ¥849,00 | ¥834,00 | 6,50K |
| 2026-08-05 | ¥840,00 | +1,08 % | ¥831,00 | ¥840,00 | ¥823,00 | 12,30K |
| 2026-08-04 | ¥831,00 | -1,42 % | ¥834,00 | ¥839,00 | ¥830,00 | 4,90K |
| 2026-08-03 | ¥843,00 | -0,35 % | ¥840,00 | ¥843,00 | ¥834,00 | 2,60K |
| 2026-07-31 | ¥846,00 | +1,32 % | ¥829,00 | ¥851,00 | ¥823,00 | 17,90K |
| 2026-07-30 | ¥835,00 | -0,71 % | ¥827,00 | ¥843,00 | ¥827,00 | 7,10K |
| 2026-07-29 | ¥841,00 | -1,52 % | ¥858,00 | ¥858,00 | ¥833,00 | 7,50K |
| 2026-07-28 | ¥854,00 | -0,58 % | ¥854,00 | ¥859,00 | ¥854,00 | 1,00K |
| 2026-07-27 | ¥859,00 | +0,94 % | ¥856,00 | ¥865,00 | ¥848,00 | 8,90K |
| 2026-07-24 | ¥851,00 | +0,12 % | ¥850,00 | ¥852,00 | ¥848,00 | 900 |
| 2026-07-23 | ¥850,00 | -0,23 % | ¥846,00 | ¥851,00 | ¥845,00 | 1,70K |
| 2026-07-22 | ¥852,00 | +0,24 % | ¥853,00 | ¥858,00 | ¥848,00 | 5,00K |
| 2026-07-21 | ¥850,00 | +1,07 % | ¥835,00 | ¥852,00 | ¥835,00 | 4,20K |
| 2026-07-17 | ¥841,00 | -1,41 % | ¥845,00 | ¥850,00 | ¥831,00 | 18,40K |
| 2026-07-16 | ¥853,00 | -0,93 % | ¥860,00 | ¥868,00 | ¥851,00 | 10,00K |
| 2026-07-15 | ¥861,00 | -0,92 % | ¥861,00 | ¥870,00 | ¥859,00 | 5,90K |
| 2026-07-14 | ¥869,00 | -0,23 % | ¥866,00 | ¥878,00 | ¥866,00 | 5,60K |
| 2026-07-13 | ¥871,00 | -1,47 % | ¥884,00 | ¥888,00 | ¥857,00 | 14,00K |
| 2026-07-10 | ¥884,00 | +1,03 % | ¥875,00 | ¥888,00 | ¥871,00 | 21,30K |
| 2026-07-09 | ¥875,00 | +3,18 % | ¥848,00 | ¥875,00 | ¥840,00 | 22,30K |
| 2026-07-08 | ¥848,00 | -0,93 % | ¥857,00 | ¥882,00 | ¥831,00 | 63,20K |
| 2026-07-07 | ¥856,00 | +2,51 % | ¥849,00 | ¥861,00 | ¥839,00 | 30,60K |
| 2026-07-06 | ¥835,00 | +0,36 % | ¥830,00 | ¥850,00 | ¥830,00 | 9,20K |
| 2026-07-03 | ¥832,00 | +0,12 % | ¥831,00 | ¥847,00 | ¥827,00 | 17,20K |
| 2026-07-02 | ¥831,00 | -0,48 % | ¥835,00 | ¥854,00 | ¥831,00 | 9,10K |
| 2026-07-01 | ¥835,00 | -1,53 % | ¥849,00 | ¥868,00 | ¥834,00 | 17,00K |
| 2026-06-30 | ¥848,00 | +2,66 % | ¥826,00 | ¥849,00 | ¥820,00 | 24,60K |
| 2026-06-29 | ¥826,00 | -1,43 % | ¥823,00 | ¥838,00 | ¥819,00 | 27,80K |
| 2026-06-26 | ¥838,00 | +2,57 % | ¥816,00 | ¥839,00 | ¥816,00 | 17,00K |
| 2026-06-25 | ¥817,00 | +0,74 % | ¥819,00 | ¥830,00 | ¥810,00 | 6,50K |
| 2026-06-24 | ¥811,00 | +0,37 % | ¥806,00 | ¥821,00 | ¥806,00 | 9,20K |
| 2026-06-23 | ¥808,00 | -1,22 % | ¥819,00 | ¥821,00 | ¥806,00 | 8,30K |
| 2026-06-22 | ¥818,00 | +0,99 % | ¥804,00 | ¥820,00 | ¥804,00 | 20,20K |
| 2026-06-19 | ¥810,00 | +1,76 % | ¥796,00 | ¥810,00 | ¥796,00 | 13,90K |
| 2026-06-18 | ¥796,00 | -5,13 % | ¥806,00 | ¥818,00 | ¥786,00 | 59,90K |
| 2026-06-17 | ¥839,00 | +2,44 % | ¥815,00 | ¥843,00 | ¥815,00 | 15,60K |
| 2026-06-16 | ¥819,00 | -0,24 % | ¥821,00 | ¥827,00 | ¥807,00 | 29,50K |
| 2026-06-15 | ¥821,00 | +0,12 % | ¥816,00 | ¥831,00 | ¥811,00 | 12,70K |
| 2026-06-12 | ¥820,00 | +0,61 % | ¥824,00 | ¥828,00 | ¥812,00 | 10,70K |
| 2026-06-11 | ¥815,00 | -0,61 % | ¥819,00 | ¥829,00 | ¥808,00 | 14,20K |
| 2026-06-10 | ¥820,00 | +0,24 % | ¥815,00 | ¥831,00 | ¥814,00 | 9,90K |
| 2026-06-09 | ¥818,00 | +0,49 % | ¥821,00 | ¥851,00 | ¥818,00 | 32,70K |
| 2026-06-08 | ¥814,00 | -6,44 % | ¥840,00 | ¥850,00 | ¥803,00 | 64,60K |
| 2026-06-05 | ¥870,00 | -0,68 % | ¥861,00 | ¥888,00 | ¥860,00 | 18,60K |
| 2026-06-04 | ¥876,00 | 0,00 % | ¥874,00 | ¥879,00 | ¥859,00 | 26,50K |
| 2026-06-03 | ¥876,00 | -1,68 % | ¥880,00 | ¥910,00 | ¥875,00 | 29,50K |
| 2026-06-02 | ¥891,00 | -4,60 % | ¥925,00 | ¥925,00 | ¥875,00 | 59,70K |
| 2026-06-01 | ¥934,00 | +5,54 % | ¥885,00 | ¥949,00 | ¥875,00 | 60,70K |
| 2026-05-29 | ¥885,00 | -1,67 % | ¥906,00 | ¥910,00 | ¥877,00 | 24,30K |
| 2026-05-28 | ¥900,00 | +6,26 % | ¥850,00 | ¥902,00 | ¥850,00 | 66,70K |
| 2026-05-27 | ¥847,00 | -5,04 % | ¥892,00 | ¥894,00 | ¥829,00 | 53,70K |
| 2026-05-26 | ¥892,00 | +3,12 % | ¥865,00 | ¥898,00 | ¥852,00 | 48,60K |
| 2026-05-25 | ¥865,00 | +3,59 % | ¥840,00 | ¥873,00 | ¥840,00 | 46,20K |