Key Coffee Inc. 2594
TSE · Japan · Kurzlebige Konsumgüter
¥1.940,00-23,00 (-1,17 %)
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 | ¥1.940,00 | -1,17 % | ¥1.959,00 | ¥1.962,00 | ¥1.940,00 | 119,90K |
| 2026-10-01 | ¥1.963,00 | -1,41 % | ¥1.976,00 | ¥1.978,00 | ¥1.958,00 | 127,10K |
| 2026-09-30 | ¥1.991,00 | +0,76 % | ¥1.977,00 | ¥1.998,00 | ¥1.977,00 | 88,30K |
| 2026-09-29 | ¥1.976,00 | -0,60 % | ¥1.980,00 | ¥1.988,00 | ¥1.974,00 |
| 199,20K |
| 2026-09-28 | ¥1.988,00 | 0,00 % | ¥1.990,00 | ¥2.001,00 | ¥1.988,00 | 380,30K |
| 2026-09-25 | ¥1.988,00 | -0,90 % | ¥2.005,00 | ¥2.010,00 | ¥1.988,00 | 203,60K |
| 2026-09-24 | ¥2.006,00 | -0,10 % | ¥2.013,00 | ¥2.015,00 | ¥2.006,00 | 96,30K |
| 2026-09-18 | ¥2.008,00 | -0,35 % | ¥2.013,00 | ¥2.022,00 | ¥2.008,00 | 82,90K |
| 2026-09-17 | ¥2.015,00 | +0,55 % | ¥2.005,00 | ¥2.019,00 | ¥2.005,00 | 59,00K |
| 2026-09-16 | ¥2.004,00 | -0,15 % | ¥2.011,00 | ¥2.013,00 | ¥2.003,00 | 49,20K |
| 2026-09-15 | ¥2.007,00 | +0,15 % | ¥2.006,00 | ¥2.010,00 | ¥2.001,00 | 60,20K |
| 2026-09-14 | ¥2.004,00 | +0,15 % | ¥2.007,00 | ¥2.008,00 | ¥1.998,00 | 55,90K |
| 2026-09-11 | ¥2.001,00 | -0,74 % | ¥2.012,00 | ¥2.017,00 | ¥1.997,00 | 123,40K |
| 2026-09-10 | ¥2.016,00 | +0,10 % | ¥2.010,00 | ¥2.017,00 | ¥2.006,00 | 64,50K |
| 2026-09-09 | ¥2.014,00 | -0,59 % | ¥2.026,00 | ¥2.026,00 | ¥2.011,00 | 53,30K |
| 2026-09-08 | ¥2.026,00 | +0,55 % | ¥2.009,00 | ¥2.027,00 | ¥2.006,00 | 69,70K |
| 2026-09-07 | ¥2.015,00 | -0,35 % | ¥2.020,00 | ¥2.020,00 | ¥2.010,00 | 66,80K |
| 2026-09-04 | ¥2.022,00 | -0,34 % | ¥2.026,00 | ¥2.030,00 | ¥2.006,00 | 169,60K |
| 2026-09-03 | ¥2.029,00 | -0,25 % | ¥2.030,00 | ¥2.037,00 | ¥2.028,00 | 86,60K |
| 2026-09-02 | ¥2.034,00 | -0,05 % | ¥2.036,00 | ¥2.042,00 | ¥2.030,00 | 45,70K |
| 2026-09-01 | ¥2.035,00 | -0,15 % | ¥2.038,00 | ¥2.048,00 | ¥2.034,00 | 40,70K |
| 2026-08-31 | ¥2.038,00 | -0,54 % | ¥2.050,00 | ¥2.055,00 | ¥2.031,00 | 103,60K |
| 2026-08-28 | ¥2.049,00 | +0,69 % | ¥2.035,00 | ¥2.060,00 | ¥2.031,00 | 122,20K |
| 2026-08-27 | ¥2.035,00 | +0,20 % | ¥2.034,00 | ¥2.044,00 | ¥2.029,00 | 65,70K |
| 2026-08-26 | ¥2.031,00 | -0,29 % | ¥2.037,00 | ¥2.044,00 | ¥2.031,00 | 46,80K |
| 2026-08-25 | ¥2.037,00 | 0,00 % | ¥2.039,00 | ¥2.047,00 | ¥2.036,00 | 60,30K |
| 2026-08-24 | ¥2.037,00 | +0,49 % | ¥2.037,00 | ¥2.040,00 | ¥2.031,00 | 67,40K |
| 2026-08-21 | ¥2.027,00 | +0,20 % | ¥2.022,00 | ¥2.032,00 | ¥2.018,00 | 47,90K |
| 2026-08-20 | ¥2.023,00 | +0,05 % | ¥2.030,00 | ¥2.037,00 | ¥2.019,00 | 62,00K |
| 2026-08-19 | ¥2.022,00 | -0,15 % | ¥2.031,00 | ¥2.033,00 | ¥2.012,00 | 102,80K |
| 2026-08-18 | ¥2.025,00 | +0,10 % | ¥2.027,00 | ¥2.027,00 | ¥2.016,00 | 68,30K |
| 2026-08-17 | ¥2.023,00 | +0,05 % | ¥2.020,00 | ¥2.029,00 | ¥2.015,00 | 95,80K |
| 2026-08-14 | ¥2.022,00 | +0,15 % | ¥2.005,00 | ¥2.025,00 | ¥2.005,00 | 77,70K |
| 2026-08-13 | ¥2.019,00 | +0,85 % | ¥2.005,00 | ¥2.019,00 | ¥1.998,00 | 92,40K |
| 2026-08-12 | ¥2.002,00 | +0,20 % | ¥2.000,00 | ¥2.003,00 | ¥1.993,00 | 46,40K |
| 2026-08-10 | ¥1.998,00 | +0,71 % | ¥1.988,00 | ¥1.999,00 | ¥1.984,00 | 65,30K |
| 2026-08-07 | ¥1.984,00 | +1,07 % | ¥1.970,00 | ¥1.988,00 | ¥1.969,00 | 70,20K |
| 2026-08-06 | ¥1.963,00 | +0,10 % | ¥1.970,00 | ¥1.971,00 | ¥1.963,00 | 52,20K |
| 2026-08-05 | ¥1.961,00 | +0,26 % | ¥1.955,00 | ¥1.970,00 | ¥1.950,00 | 61,50K |
| 2026-08-04 | ¥1.956,00 | -0,91 % | ¥1.988,00 | ¥1.988,00 | ¥1.951,00 | 114,80K |
| 2026-08-03 | ¥1.974,00 | -1,35 % | ¥1.986,00 | ¥2.000,00 | ¥1.970,00 | 101,80K |
| 2026-07-31 | ¥2.001,00 | -0,74 % | ¥2.005,00 | ¥2.027,00 | ¥1.984,00 | 105,90K |
| 2026-07-30 | ¥2.016,00 | 0,00 % | ¥2.010,00 | ¥2.016,00 | ¥2.000,00 | 71,30K |
| 2026-07-29 | ¥2.016,00 | +0,60 % | ¥2.006,00 | ¥2.023,00 | ¥2.005,00 | 128,50K |
| 2026-07-28 | ¥2.004,00 | +0,50 % | ¥1.997,00 | ¥2.004,00 | ¥1.994,00 | 86,60K |
| 2026-07-27 | ¥1.994,00 | +1,37 % | ¥1.969,00 | ¥1.994,00 | ¥1.969,00 | 79,80K |
| 2026-07-24 | ¥1.967,00 | -0,30 % | ¥1.973,00 | ¥1.976,00 | ¥1.965,00 | 68,80K |
| 2026-07-23 | ¥1.973,00 | -0,70 % | ¥1.987,00 | ¥1.987,00 | ¥1.973,00 | 50,40K |
| 2026-07-22 | ¥1.987,00 | +0,56 % | ¥1.976,00 | ¥1.987,00 | ¥1.972,00 | 54,40K |
| 2026-07-21 | ¥1.976,00 | -0,60 % | ¥1.992,00 | ¥1.999,00 | ¥1.976,00 | 68,30K |
| 2026-07-17 | ¥1.988,00 | +0,25 % | ¥1.985,00 | ¥1.995,00 | ¥1.980,00 | 61,10K |
| 2026-07-16 | ¥1.983,00 | -0,30 % | ¥1.991,00 | ¥1.999,00 | ¥1.983,00 | 50,10K |
| 2026-07-15 | ¥1.989,00 | -0,30 % | ¥1.996,00 | ¥2.001,00 | ¥1.989,00 | 41,80K |
| 2026-07-14 | ¥1.995,00 | +0,30 % | ¥1.995,00 | ¥2.001,00 | ¥1.989,00 | 52,50K |
| 2026-07-13 | ¥1.989,00 | 0,00 % | ¥1.994,00 | ¥1.999,00 | ¥1.989,00 | 38,60K |
| 2026-07-10 | ¥1.989,00 | +0,20 % | ¥1.985,00 | ¥1.995,00 | ¥1.982,00 | 45,50K |
| 2026-07-09 | ¥1.985,00 | -0,55 % | ¥2.000,00 | ¥2.003,00 | ¥1.985,00 | 56,10K |
| 2026-07-08 | ¥1.996,00 | +0,10 % | ¥1.994,00 | ¥2.002,00 | ¥1.990,00 | 86,20K |
| 2026-07-07 | ¥1.994,00 | +0,71 % | ¥1.980,00 | ¥1.996,00 | ¥1.977,00 | 66,90K |
| 2026-07-06 | ¥1.980,00 | +0,15 % | ¥1.978,00 | ¥1.985,00 | ¥1.975,00 | 36,70K |
| 2026-07-03 | ¥1.977,00 | -0,10 % | ¥1.984,00 | ¥1.991,00 | ¥1.977,00 | 54,20K |
| 2026-07-02 | ¥1.979,00 | +0,41 % | ¥1.980,00 | ¥1.990,00 | ¥1.975,00 | 58,90K |
| 2026-07-01 | ¥1.971,00 | +0,05 % | ¥1.965,00 | ¥1.985,00 | ¥1.963,00 | 46,10K |
| 2026-06-30 | ¥1.970,00 | -0,51 % | ¥1.980,00 | ¥1.992,00 | ¥1.966,00 | 75,10K |
| 2026-06-29 | ¥1.980,00 | +0,97 % | ¥1.965,00 | ¥1.990,00 | ¥1.963,00 | 117,00K |
| 2026-06-26 | ¥1.961,00 | -0,20 % | ¥1.960,00 | ¥1.968,00 | ¥1.957,00 | 43,20K |
| 2026-06-25 | ¥1.965,00 | -0,20 % | ¥1.969,00 | ¥1.973,00 | ¥1.962,00 | 62,50K |
| 2026-06-24 | ¥1.969,00 | +0,72 % | ¥1.960,00 | ¥1.970,00 | ¥1.952,00 | 50,70K |
| 2026-06-23 | ¥1.955,00 | +0,31 % | ¥1.945,00 | ¥1.955,00 | ¥1.944,00 | 46,30K |
| 2026-06-22 | ¥1.949,00 | -1,07 % | ¥1.965,00 | ¥1.972,00 | ¥1.949,00 | 51,70K |
| 2026-06-19 | ¥1.970,00 | +0,15 % | ¥1.963,00 | ¥1.970,00 | ¥1.961,00 | 58,30K |
| 2026-06-18 | ¥1.967,00 | +0,51 % | ¥1.957,00 | ¥1.968,00 | ¥1.952,00 | 41,60K |
| 2026-06-17 | ¥1.957,00 | +0,26 % | ¥1.965,00 | ¥1.971,00 | ¥1.957,00 | 45,70K |
| 2026-06-16 | ¥1.952,00 | -1,16 % | ¥1.965,00 | ¥1.971,00 | ¥1.948,00 | 66,60K |
| 2026-06-15 | ¥1.975,00 | -0,05 % | ¥1.975,00 | ¥1.975,00 | ¥1.962,00 | 79,40K |
| 2026-06-12 | ¥1.976,00 | +0,15 % | ¥1.964,00 | ¥1.976,00 | ¥1.960,00 | 67,70K |
| 2026-06-11 | ¥1.973,00 | +0,66 % | ¥1.968,00 | ¥1.977,00 | ¥1.961,00 | 78,40K |
| 2026-06-10 | ¥1.960,00 | +0,62 % | ¥1.950,00 | ¥1.963,00 | ¥1.948,00 | 54,80K |
| 2026-06-09 | ¥1.948,00 | +0,88 % | ¥1.931,00 | ¥1.957,00 | ¥1.930,00 | 96,70K |
| 2026-06-08 | ¥1.931,00 | +0,84 % | ¥1.919,00 | ¥1.931,00 | ¥1.918,00 | 53,50K |
| 2026-06-05 | ¥1.915,00 | 0,00 % | ¥1.915,00 | ¥1.927,00 | ¥1.915,00 | 50,60K |
| 2026-06-04 | ¥1.915,00 | -1,03 % | ¥1.935,00 | ¥1.935,00 | ¥1.915,00 | 67,10K |
| 2026-06-03 | ¥1.935,00 | +0,47 % | ¥1.926,00 | ¥1.938,00 | ¥1.920,00 | 49,60K |
| 2026-06-02 | ¥1.926,00 | -1,28 % | ¥1.942,00 | ¥1.942,00 | ¥1.926,00 | 65,90K |
| 2026-06-01 | ¥1.951,00 | +0,72 % | ¥1.944,00 | ¥1.953,00 | ¥1.938,00 | 66,90K |
| 2026-05-29 | ¥1.937,00 | -0,10 % | ¥1.935,00 | ¥1.942,00 | ¥1.935,00 | 47,90K |
| 2026-05-28 | ¥1.939,00 | -0,31 % | ¥1.945,00 | ¥1.946,00 | ¥1.934,00 | 42,80K |
| 2026-05-27 | ¥1.945,00 | +0,78 % | ¥1.925,00 | ¥1.945,00 | ¥1.925,00 | 49,90K |
| 2026-05-26 | ¥1.930,00 | +0,16 % | ¥1.927,00 | ¥1.933,00 | ¥1.921,00 | 48,70K |
| 2026-05-25 | ¥1.927,00 | -0,41 % | ¥1.937,00 | ¥1.942,00 | ¥1.922,00 | 54,60K |