Kyodo Public Relations Co., Ltd. 2436
TSE · Japan · Kommerzielle Dienstleistungen
¥582,00-6,00 (-1,02 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥585,00 | -0,51 % | ¥591,00 | ¥591,00 | ¥582,00 | 6,70K |
| 2026-10-01 | ¥588,00 | -0,51 % | ¥588,00 | ¥598,00 | ¥585,00 | 8,20K |
| 2026-09-30 | ¥591,00 | +0,51 % | ¥588,00 | ¥595,00 | ¥581,00 | 12,50K |
| 2026-09-29 | ¥588,00 | -0,84 % | ¥590,00 | ¥593,00 | ¥580,00 |
| 27,50K |
| 2026-09-28 | ¥593,00 | -0,50 % | ¥591,00 | ¥597,00 | ¥584,00 | 22,50K |
| 2026-09-25 | ¥596,00 | -1,00 % | ¥609,00 | ¥615,00 | ¥590,00 | 17,40K |
| 2026-09-24 | ¥602,00 | +1,69 % | ¥602,00 | ¥611,00 | ¥592,00 | 52,20K |
| 2026-09-18 | ¥592,00 | +2,78 % | ¥577,00 | ¥596,00 | ¥577,00 | 53,50K |
| 2026-09-17 | ¥576,00 | +2,13 % | ¥565,00 | ¥576,00 | ¥565,00 | 16,30K |
| 2026-09-16 | ¥564,00 | +1,08 % | ¥554,00 | ¥569,00 | ¥554,00 | 9,80K |
| 2026-09-15 | ¥558,00 | -1,24 % | ¥562,00 | ¥567,00 | ¥558,00 | 18,90K |
| 2026-09-14 | ¥565,00 | +1,25 % | ¥564,00 | ¥571,00 | ¥560,00 | 23,70K |
| 2026-09-11 | ¥558,00 | 0,00 % | ¥555,00 | ¥562,00 | ¥542,00 | 55,30K |
| 2026-09-10 | ¥558,00 | -1,76 % | ¥563,00 | ¥569,00 | ¥558,00 | 32,70K |
| 2026-09-09 | ¥568,00 | -4,05 % | ¥587,00 | ¥593,00 | ¥565,00 | 55,60K |
| 2026-09-08 | ¥592,00 | -0,50 % | ¥594,00 | ¥599,00 | ¥589,00 | 35,00K |
| 2026-09-07 | ¥595,00 | -0,17 % | ¥606,00 | ¥606,00 | ¥587,00 | 41,40K |
| 2026-09-04 | ¥596,00 | +0,85 % | ¥590,00 | ¥609,00 | ¥587,00 | 44,10K |
| 2026-09-03 | ¥591,00 | -3,75 % | ¥617,00 | ¥617,00 | ¥590,00 | 57,30K |
| 2026-09-02 | ¥614,00 | -0,49 % | ¥618,00 | ¥620,00 | ¥606,00 | 41,60K |
| 2026-09-01 | ¥617,00 | -1,91 % | ¥629,00 | ¥632,00 | ¥617,00 | 43,90K |
| 2026-08-31 | ¥629,00 | +0,80 % | ¥634,00 | ¥636,00 | ¥623,00 | 44,90K |
| 2026-08-28 | ¥624,00 | -2,95 % | ¥642,00 | ¥644,00 | ¥604,00 | 170,60K |
| 2026-08-27 | ¥643,00 | +1,90 % | ¥633,00 | ¥649,00 | ¥631,00 | 41,60K |
| 2026-08-26 | ¥631,00 | +0,16 % | ¥628,00 | ¥637,00 | ¥628,00 | 21,60K |
| 2026-08-25 | ¥630,00 | -2,63 % | ¥645,00 | ¥650,00 | ¥615,00 | 155,70K |
| 2026-08-24 | ¥647,00 | -0,31 % | ¥656,00 | ¥666,00 | ¥645,00 | 92,40K |
| 2026-08-21 | ¥649,00 | +0,31 % | ¥647,00 | ¥659,00 | ¥642,00 | 60,70K |
| 2026-08-20 | ¥647,00 | +1,73 % | ¥644,00 | ¥668,00 | ¥642,00 | 44,90K |
| 2026-08-19 | ¥636,00 | -2,15 % | ¥641,00 | ¥647,00 | ¥633,00 | 33,20K |
| 2026-08-18 | ¥650,00 | -0,91 % | ¥658,00 | ¥658,00 | ¥640,00 | 40,20K |
| 2026-08-17 | ¥656,00 | +2,82 % | ¥645,00 | ¥665,00 | ¥643,00 | 59,60K |
| 2026-08-14 | ¥638,00 | +3,57 % | ¥646,00 | ¥669,00 | ¥632,00 | 68,60K |
| 2026-08-13 | ¥616,00 | -4,50 % | ¥645,00 | ¥645,00 | ¥616,00 | 33,60K |
| 2026-08-12 | ¥645,00 | +0,94 % | ¥659,00 | ¥660,00 | ¥636,00 | 29,20K |
| 2026-08-10 | ¥639,00 | +4,58 % | ¥611,00 | ¥640,00 | ¥609,00 | 35,00K |
| 2026-08-07 | ¥611,00 | -0,81 % | ¥626,00 | ¥628,00 | ¥610,00 | 16,40K |
| 2026-08-06 | ¥616,00 | +0,82 % | ¥611,00 | ¥618,00 | ¥610,00 | 7,10K |
| 2026-08-05 | ¥611,00 | +0,16 % | ¥610,00 | ¥616,00 | ¥607,00 | 11,50K |
| 2026-08-04 | ¥610,00 | -2,87 % | ¥630,00 | ¥630,00 | ¥609,00 | 26,80K |
| 2026-08-03 | ¥628,00 | -1,26 % | ¥646,00 | ¥659,00 | ¥611,00 | 36,40K |
| 2026-07-31 | ¥636,00 | +2,58 % | ¥630,00 | ¥651,00 | ¥625,00 | 42,50K |
| 2026-07-30 | ¥620,00 | 0,00 % | ¥626,00 | ¥634,00 | ¥617,00 | 24,70K |
| 2026-07-29 | ¥620,00 | +1,64 % | ¥611,00 | ¥635,00 | ¥611,00 | 53,70K |
| 2026-07-28 | ¥610,00 | +2,01 % | ¥598,00 | ¥611,00 | ¥598,00 | 9,40K |
| 2026-07-27 | ¥598,00 | +0,50 % | ¥595,00 | ¥608,00 | ¥591,00 | 15,50K |
| 2026-07-24 | ¥595,00 | -1,16 % | ¥597,00 | ¥597,00 | ¥587,00 | 12,10K |
| 2026-07-23 | ¥602,00 | +2,21 % | ¥585,00 | ¥603,00 | ¥583,00 | 8,10K |
| 2026-07-22 | ¥589,00 | -1,34 % | ¥592,00 | ¥599,00 | ¥586,00 | 18,00K |
| 2026-07-21 | ¥597,00 | -0,67 % | ¥599,00 | ¥603,00 | ¥585,00 | 26,30K |
| 2026-07-17 | ¥601,00 | 0,00 % | ¥598,00 | ¥608,00 | ¥585,00 | 28,80K |
| 2026-07-16 | ¥601,00 | -1,96 % | ¥605,00 | ¥616,00 | ¥600,00 | 19,70K |
| 2026-07-15 | ¥613,00 | -1,76 % | ¥629,00 | ¥637,00 | ¥605,00 | 44,00K |
| 2026-07-14 | ¥624,00 | +2,30 % | ¥618,00 | ¥628,00 | ¥612,00 | 38,70K |
| 2026-07-13 | ¥610,00 | +0,16 % | ¥619,00 | ¥631,00 | ¥608,00 | 20,10K |
| 2026-07-10 | ¥609,00 | -0,33 % | ¥617,00 | ¥635,00 | ¥609,00 | 34,70K |
| 2026-07-09 | ¥611,00 | +1,50 % | ¥599,00 | ¥622,00 | ¥582,00 | 86,90K |
| 2026-07-08 | ¥602,00 | +0,33 % | ¥599,00 | ¥626,00 | ¥598,00 | 62,20K |
| 2026-07-07 | ¥600,00 | -3,69 % | ¥623,00 | ¥637,00 | ¥590,00 | 86,90K |
| 2026-07-06 | ¥623,00 | +2,13 % | ¥609,00 | ¥627,00 | ¥600,00 | 62,00K |
| 2026-07-03 | ¥610,00 | +4,27 % | ¥590,00 | ¥610,00 | ¥557,00 | 98,90K |
| 2026-07-02 | ¥585,00 | +8,13 % | ¥546,00 | ¥586,00 | ¥544,00 | 131,80K |
| 2026-07-01 | ¥541,00 | -0,55 % | ¥544,00 | ¥545,00 | ¥524,00 | 45,20K |
| 2026-06-30 | ¥544,00 | +1,30 % | ¥534,00 | ¥545,00 | ¥512,00 | 74,40K |
| 2026-06-29 | ¥537,00 | +3,47 % | ¥499,00 | ¥540,00 | ¥498,00 | 42,40K |
| 2026-06-26 | ¥519,00 | -2,99 % | ¥528,00 | ¥532,00 | ¥510,00 | 79,00K |
| 2026-06-25 | ¥535,00 | +4,39 % | ¥521,50 | ¥550,50 | ¥513,00 | 96,20K |
| 2026-06-24 | ¥512,50 | -0,68 % | ¥515,00 | ¥522,50 | ¥512,50 | 13,80K |
| 2026-06-23 | ¥516,00 | +0,98 % | ¥518,00 | ¥524,50 | ¥513,50 | 35,60K |
| 2026-06-22 | ¥511,00 | -0,39 % | ¥517,50 | ¥517,50 | ¥510,50 | 14,80K |
| 2026-06-19 | ¥513,00 | -0,87 % | ¥517,50 | ¥519,50 | ¥512,00 | 13,40K |
| 2026-06-18 | ¥517,50 | +1,27 % | ¥510,50 | ¥528,00 | ¥510,50 | 46,00K |
| 2026-06-17 | ¥511,00 | -0,97 % | ¥512,00 | ¥517,50 | ¥511,00 | 10,20K |
| 2026-06-16 | ¥516,00 | +1,08 % | ¥515,00 | ¥518,50 | ¥511,50 | 10,00K |
| 2026-06-15 | ¥510,50 | +0,59 % | ¥508,50 | ¥520,00 | ¥508,50 | 22,80K |
| 2026-06-12 | ¥507,50 | 0,00 % | ¥508,00 | ¥517,50 | ¥505,50 | 34,60K |
| 2026-06-11 | ¥507,50 | +0,79 % | ¥504,00 | ¥519,00 | ¥497,50 | 52,40K |
| 2026-06-10 | ¥503,50 | -1,66 % | ¥512,00 | ¥512,00 | ¥503,50 | 29,00K |
| 2026-06-09 | ¥512,00 | -0,78 % | ¥516,00 | ¥516,50 | ¥511,50 | 9,80K |
| 2026-06-08 | ¥516,00 | -0,77 % | ¥530,00 | ¥530,00 | ¥513,50 | 27,20K |
| 2026-06-05 | ¥520,00 | +1,17 % | ¥512,00 | ¥525,00 | ¥512,00 | 21,40K |
| 2026-06-04 | ¥514,00 | -0,39 % | ¥516,50 | ¥517,50 | ¥510,00 | 32,40K |
| 2026-06-03 | ¥516,00 | -1,34 % | ¥523,00 | ¥523,50 | ¥515,00 | 33,00K |
| 2026-06-02 | ¥523,00 | +0,10 % | ¥522,50 | ¥537,50 | ¥522,50 | 84,00K |
| 2026-06-01 | ¥522,50 | -0,67 % | ¥529,00 | ¥532,50 | ¥522,50 | 38,80K |
| 2026-05-29 | ¥526,00 | -1,59 % | ¥535,00 | ¥535,00 | ¥522,50 | 35,80K |
| 2026-05-28 | ¥534,50 | +4,80 % | ¥515,50 | ¥547,50 | ¥511,50 | 69,80K |
| 2026-05-27 | ¥510,00 | -0,78 % | ¥515,00 | ¥515,00 | ¥505,00 | 15,60K |
| 2026-05-26 | ¥514,00 | +0,69 % | ¥507,50 | ¥514,00 | ¥507,50 | 13,00K |
| 2026-05-25 | ¥510,50 | +0,99 % | ¥505,00 | ¥511,00 | ¥505,00 | 19,40K |