Kirin Holdings Co. Ltd. 2503
TSE · Japan · Kurzlebige Konsumgüter
¥2.844,50-9,50 (-0,33 %)
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 | ¥2.844,50 | -0,33 % | ¥2.850,00 | ¥2.860,00 | ¥2.808,00 | 3,20M |
| 2026-09-30 | ¥2.854,00 | +1,30 % | ¥2.812,00 | ¥2.867,00 | ¥2.798,00 | 4,05M |
| 2026-09-29 | ¥2.817,50 | -0,62 % | ¥2.822,00 | ¥2.835,00 | ¥2.803,50 | 3,05M |
| 2026-09-28 | ¥2.835,00 | -1,13 % | ¥2.845,00 | ¥2.863,00 | ¥2.835,00 | 2,47M |
| 2026-09-25 | ¥2.867,50 | +1,65 % | ¥2.828,50 | ¥2.873,00 | ¥2.822,00 | 2,75M |
| 2026-09-24 | ¥2.821,00 | -0,97 % | ¥2.845,00 | ¥2.857,50 | ¥2.821,00 | 3,62M |
| 2026-09-18 | ¥2.848,50 | -1,52 % | ¥2.882,50 | ¥2.885,00 | ¥2.827,00 | 4,24M |
| 2026-09-17 | ¥2.892,50 | +1,81 % | ¥2.861,00 | ¥2.899,00 | ¥2.861,00 | 2,57M |
| 2026-09-16 | ¥2.841,00 | +0,69 % | ¥2.861,00 | ¥2.864,50 | ¥2.831,00 | 2,36M |
| 2026-09-15 | ¥2.821,50 | +0,02 % | ¥2.871,00 | ¥2.875,50 | ¥2.819,00 | 2,62M |
| 2026-09-14 | ¥2.821,00 | +1,66 % | ¥2.778,00 | ¥2.826,50 | ¥2.767,00 | 2,61M |
| 2026-09-11 | ¥2.775,00 | -0,57 % | ¥2.761,50 | ¥2.792,00 | ¥2.754,50 | 3,10M |
| 2026-09-10 | ¥2.791,00 | -0,46 % | ¥2.795,00 | ¥2.804,00 | ¥2.765,00 | 3,02M |
| 2026-09-09 | ¥2.804,00 | -1,49 % | ¥2.826,00 | ¥2.844,00 | ¥2.783,50 | 4,27M |
| 2026-09-08 | ¥2.846,50 | -0,87 % | ¥2.853,00 | ¥2.872,50 | ¥2.841,00 | 2,41M |
| 2026-09-07 | ¥2.871,50 | -1,39 % | ¥2.884,50 | ¥2.902,50 | ¥2.857,50 | 2,00M |
| 2026-09-04 | ¥2.912,00 | -1,14 % | ¥2.940,00 | ¥2.945,00 | ¥2.877,50 | 2,86M |
| 2026-09-03 | ¥2.945,50 | -0,97 % | ¥3.012,00 | ¥3.017,00 | ¥2.945,50 | 3,00M |
| 2026-09-02 | ¥2.974,50 | -2,83 % | ¥3.060,00 | ¥3.060,00 | ¥2.970,00 | 3,28M |
| 2026-09-01 | ¥3.061,00 | +0,23 % | ¥3.034,00 | ¥3.077,00 | ¥3.030,00 | 2,02M |
| 2026-08-31 | ¥3.054,00 | +0,03 % | ¥3.053,00 | ¥3.068,00 | ¥3.039,00 | 3,20M |
| 2026-08-28 | ¥3.053,00 | +0,13 % | ¥3.029,00 | ¥3.060,00 | ¥3.020,00 | 2,62M |
| 2026-08-27 | ¥3.049,00 | -0,97 % | ¥3.070,00 | ¥3.094,00 | ¥3.047,00 | 1,80M |
| 2026-08-26 | ¥3.079,00 | -0,16 % | ¥3.083,00 | ¥3.119,00 | ¥3.079,00 | 1,92M |
| 2026-08-25 | ¥3.084,00 | +1,02 % | ¥3.095,00 | ¥3.113,00 | ¥3.075,00 | 2,95M |
| 2026-08-24 | ¥3.053,00 | +0,49 % | ¥3.050,00 | ¥3.068,00 | ¥3.021,00 | 2,45M |
| 2026-08-21 | ¥3.038,00 | +0,20 % | ¥3.041,00 | ¥3.062,00 | ¥3.021,00 | 3,26M |
| 2026-08-20 | ¥3.032,00 | +1,12 % | ¥3.040,00 | ¥3.049,00 | ¥3.004,00 | 2,45M |
| 2026-08-19 | ¥2.998,50 | -0,05 % | ¥3.033,00 | ¥3.051,00 | ¥2.983,00 | 3,10M |
| 2026-08-18 | ¥3.000,00 | 0,00 % | ¥2.987,00 | ¥3.029,00 | ¥2.974,00 | 2,93M |
| 2026-08-17 | ¥3.000,00 | -3,47 % | ¥3.089,00 | ¥3.089,00 | ¥3.000,00 | 2,54M |
| 2026-08-14 | ¥3.108,00 | +2,20 % | ¥3.073,00 | ¥3.132,00 | ¥3.041,00 | 4,34M |
| 2026-08-13 | ¥3.041,00 | -0,88 % | ¥3.063,00 | ¥3.068,00 | ¥2.988,50 | 3,41M |
| 2026-08-12 | ¥3.068,00 | +2,63 % | ¥3.090,00 | ¥3.129,00 | ¥3.028,00 | 4,49M |
| 2026-08-10 | ¥2.989,50 | -1,60 % | ¥2.973,00 | ¥3.055,00 | ¥2.935,50 | 3,99M |
| 2026-08-07 | ¥3.038,00 | +3,79 % | ¥2.970,50 | ¥3.068,00 | ¥2.950,00 | 4,94M |
| 2026-08-06 | ¥2.927,00 | +3,43 % | ¥2.853,00 | ¥2.938,00 | ¥2.825,50 | 3,68M |
| 2026-08-05 | ¥2.830,00 | -0,91 % | ¥2.850,00 | ¥2.865,50 | ¥2.805,50 | 3,32M |
| 2026-08-04 | ¥2.856,00 | -1,87 % | ¥2.888,00 | ¥2.900,00 | ¥2.833,50 | 2,83M |
| 2026-08-03 | ¥2.910,50 | -1,44 % | ¥2.945,00 | ¥2.945,00 | ¥2.865,00 | 3,54M |
| 2026-07-31 | ¥2.953,00 | -3,75 % | ¥2.967,50 | ¥3.041,00 | ¥2.945,00 | 4,38M |
| 2026-07-30 | ¥3.068,00 | -2,07 % | ¥3.108,00 | ¥3.139,00 | ¥3.046,00 | 17,23M |
| 2026-07-29 | ¥3.133,00 | +4,50 % | ¥3.048,00 | ¥3.161,00 | ¥3.016,00 | 4,12M |
| 2026-07-28 | ¥2.998,00 | +1,01 % | ¥2.995,00 | ¥3.016,00 | ¥2.966,50 | 3,54M |
| 2026-07-27 | ¥2.968,00 | +2,06 % | ¥2.935,00 | ¥2.969,50 | ¥2.900,00 | 2,84M |
| 2026-07-24 | ¥2.908,00 | +0,48 % | ¥2.877,50 | ¥2.910,50 | ¥2.872,00 | 2,56M |
| 2026-07-23 | ¥2.894,00 | -0,41 % | ¥2.897,00 | ¥2.904,50 | ¥2.881,50 | 2,04M |
| 2026-07-22 | ¥2.906,00 | -0,53 % | ¥2.886,00 | ¥2.917,00 | ¥2.873,00 | 2,54M |
| 2026-07-21 | ¥2.921,50 | +0,43 % | ¥2.918,50 | ¥2.957,50 | ¥2.895,00 | 3,39M |
| 2026-07-17 | ¥2.909,00 | +1,93 % | ¥2.904,00 | ¥2.947,50 | ¥2.891,00 | 3,34M |
| 2026-07-16 | ¥2.854,00 | -0,30 % | ¥2.860,50 | ¥2.877,50 | ¥2.850,00 | 2,83M |
| 2026-07-15 | ¥2.862,50 | 0,00 % | ¥2.875,00 | ¥2.887,50 | ¥2.823,00 | 3,75M |
| 2026-07-14 | ¥2.862,50 | +1,08 % | ¥2.848,00 | ¥2.893,50 | ¥2.826,00 | 3,92M |
| 2026-07-13 | ¥2.832,00 | -0,18 % | ¥2.863,50 | ¥2.864,00 | ¥2.824,00 | 3,21M |
| 2026-07-10 | ¥2.837,00 | -2,86 % | ¥2.914,00 | ¥2.915,00 | ¥2.820,50 | 4,05M |
| 2026-07-09 | ¥2.920,50 | +0,53 % | ¥2.948,00 | ¥2.949,00 | ¥2.891,00 | 3,49M |
| 2026-07-08 | ¥2.905,00 | +0,99 % | ¥2.863,50 | ¥2.931,50 | ¥2.853,50 | 4,19M |
| 2026-07-07 | ¥2.876,50 | +0,97 % | ¥2.846,50 | ¥2.893,50 | ¥2.821,00 | 3,11M |
| 2026-07-06 | ¥2.849,00 | +1,26 % | ¥2.815,50 | ¥2.854,00 | ¥2.812,50 | 1,74M |
| 2026-07-03 | ¥2.813,50 | +1,33 % | ¥2.826,50 | ¥2.863,50 | ¥2.800,00 | 2,41M |
| 2026-07-02 | ¥2.776,50 | +1,55 % | ¥2.764,50 | ¥2.806,50 | ¥2.759,50 | 2,22M |
| 2026-07-01 | ¥2.734,00 | -2,72 % | ¥2.794,00 | ¥2.817,00 | ¥2.720,50 | 2,40M |
| 2026-06-30 | ¥2.810,50 | -0,79 % | ¥2.811,00 | ¥2.843,00 | ¥2.779,00 | 4,08M |
| 2026-06-29 | ¥2.833,00 | -0,96 % | ¥2.794,00 | ¥2.878,00 | ¥2.780,50 | 3,92M |
| 2026-06-26 | ¥2.860,50 | +1,60 % | ¥2.835,50 | ¥2.870,00 | ¥2.814,50 | 3,25M |
| 2026-06-25 | ¥2.815,50 | +1,10 % | ¥2.815,00 | ¥2.858,50 | ¥2.789,50 | 3,28M |
| 2026-06-24 | ¥2.785,00 | +0,02 % | ¥2.782,50 | ¥2.811,00 | ¥2.742,00 | 3,21M |
| 2026-06-23 | ¥2.784,50 | -0,94 % | ¥2.806,00 | ¥2.807,50 | ¥2.773,00 | 2,60M |
| 2026-06-22 | ¥2.811,00 | +1,39 % | ¥2.772,00 | ¥2.813,50 | ¥2.757,50 | 2,96M |
| 2026-06-19 | ¥2.772,50 | -0,43 % | ¥2.774,00 | ¥2.783,00 | ¥2.732,00 | 4,48M |
| 2026-06-18 | ¥2.784,50 | +1,90 % | ¥2.745,00 | ¥2.792,00 | ¥2.718,50 | 3,32M |
| 2026-06-17 | ¥2.732,50 | +0,46 % | ¥2.742,00 | ¥2.769,50 | ¥2.719,00 | 2,09M |
| 2026-06-16 | ¥2.720,00 | +1,42 % | ¥2.670,00 | ¥2.720,00 | ¥2.655,00 | 3,19M |
| 2026-06-15 | ¥2.682,00 | -1,42 % | ¥2.707,00 | ¥2.732,00 | ¥2.678,00 | 3,35M |
| 2026-06-12 | ¥2.720,50 | -0,69 % | ¥2.748,50 | ¥2.751,50 | ¥2.701,00 | 3,98M |
| 2026-06-11 | ¥2.739,50 | +0,74 % | ¥2.675,50 | ¥2.739,50 | ¥2.660,00 | 4,07M |
| 2026-06-10 | ¥2.719,50 | +3,15 % | ¥2.676,50 | ¥2.732,00 | ¥2.655,50 | 3,42M |
| 2026-06-09 | ¥2.636,50 | -0,19 % | ¥2.625,00 | ¥2.673,50 | ¥2.618,00 | 3,37M |
| 2026-06-08 | ¥2.641,50 | +1,30 % | ¥2.651,00 | ¥2.670,00 | ¥2.610,00 | 3,27M |
| 2026-06-05 | ¥2.607,50 | -0,76 % | ¥2.634,00 | ¥2.661,00 | ¥2.591,00 | 3,28M |
| 2026-06-04 | ¥2.627,50 | -0,38 % | ¥2.635,00 | ¥2.639,00 | ¥2.605,50 | 2,92M |
| 2026-06-03 | ¥2.637,50 | +2,25 % | ¥2.589,00 | ¥2.655,50 | ¥2.583,00 | 3,49M |
| 2026-06-02 | ¥2.579,50 | -1,26 % | ¥2.562,50 | ¥2.607,00 | ¥2.541,00 | 4,07M |
| 2026-06-01 | ¥2.612,50 | -3,90 % | ¥2.681,00 | ¥2.684,50 | ¥2.612,50 | 3,76M |
| 2026-05-29 | ¥2.718,50 | -0,09 % | ¥2.686,50 | ¥2.741,50 | ¥2.677,50 | 6,12M |
| 2026-05-28 | ¥2.721,00 | -0,07 % | ¥2.690,00 | ¥2.754,50 | ¥2.682,00 | 4,05M |
| 2026-05-27 | ¥2.723,00 | -1,09 % | ¥2.733,00 | ¥2.753,50 | ¥2.700,50 | 4,00M |
| 2026-05-26 | ¥2.753,00 | +1,64 % | ¥2.713,50 | ¥2.757,00 | ¥2.695,50 | 2,70M |
| 2026-05-25 | ¥2.708,50 | -0,44 % | ¥2.744,50 | ¥2.745,00 | ¥2.693,50 | 2,09M |
| 2026-05-22 | ¥2.720,50 | -1,82 % | ¥2.745,50 | ¥2.755,00 | ¥2.691,00 | 2,77M |