Kadoya Sesame Mills Incorporated 2612
TSE · Japan · Prozessindustrie
¥2.864,00+6,00 (+0,21 %)
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 | ¥2.864,00 | +0,21 % | ¥2.850,00 | ¥2.864,00 | ¥2.846,00 | 152,30K |
| 2026-09-30 | ¥2.858,00 | +0,81 % | ¥2.821,00 | ¥2.858,00 | ¥2.821,00 | 210,30K |
| 2026-09-29 | ¥2.835,00 | -0,87 % | ¥2.850,00 | ¥2.859,00 | ¥2.821,00 | 126,70K |
| 2026-09-28 | ¥2.860,00 | -0,35 % | ¥2.850,00 | ¥2.863,00 | ¥2.848,00 | 148,90K |
| 2026-09-25 | ¥2.870,00 | +0,70 % | ¥2.850,00 | ¥2.875,00 | ¥2.845,00 | 258,30K |
| 2026-09-24 | ¥2.850,00 | -1,04 % | ¥2.861,00 | ¥2.872,00 | ¥2.826,00 | 333,80K |
| 2026-09-18 | ¥2.880,00 | +0,42 % | ¥2.867,00 | ¥2.882,00 | ¥2.856,00 | 310,50K |
| 2026-09-17 | ¥2.868,00 | +0,63 % | ¥2.840,00 | ¥2.874,00 | ¥2.840,00 | 434,60K |
| 2026-09-16 | ¥2.850,00 | +1,79 % | ¥2.805,00 | ¥2.869,00 | ¥2.799,00 | 744,80K |
| 2026-09-15 | ¥2.800,00 | +15,75 % | ¥2.714,00 | ¥2.800,00 | ¥2.710,00 | 912,30K |
| 2026-09-14 | ¥2.419,00 | +1,47 % | ¥2.357,00 | ¥2.419,00 | ¥2.351,00 | 25,80K |
| 2026-09-11 | ¥2.384,00 | -0,42 % | ¥2.382,00 | ¥2.385,00 | ¥2.339,00 | 22,90K |
| 2026-09-10 | ¥2.394,00 | +2,75 % | ¥2.320,00 | ¥2.422,00 | ¥2.320,00 | 41,10K |
| 2026-09-09 | ¥2.330,00 | +1,53 % | ¥2.291,00 | ¥2.350,00 | ¥2.288,00 | 37,50K |
| 2026-09-08 | ¥2.295,00 | -0,61 % | ¥2.294,00 | ¥2.347,00 | ¥2.294,00 | 41,60K |
| 2026-09-07 | ¥2.309,00 | -1,54 % | ¥2.318,00 | ¥2.332,00 | ¥2.292,00 | 33,80K |
| 2026-09-04 | ¥2.345,00 | -3,93 % | ¥2.341,00 | ¥2.370,00 | ¥2.320,00 | 59,70K |
| 2026-09-03 | ¥2.441,00 | +11,31 % | ¥2.393,00 | ¥2.527,00 | ¥2.328,00 | 302,30K |
| 2026-09-02 | ¥2.193,00 | +22,31 % | ¥2.193,00 | ¥2.193,00 | ¥2.193,00 | 21,20K |
| 2026-09-01 | ¥1.793,00 | -1,10 % | ¥1.792,00 | ¥1.813,00 | ¥1.792,00 | 3,80K |
| 2026-08-31 | ¥1.813,00 | +1,34 % | ¥1.799,00 | ¥1.825,00 | ¥1.780,00 | 7,70K |
| 2026-08-28 | ¥1.789,00 | +0,06 % | ¥1.780,00 | ¥1.800,00 | ¥1.762,00 | 7,70K |
| 2026-08-27 | ¥1.788,00 | +0,17 % | ¥1.797,00 | ¥1.797,00 | ¥1.770,00 | 1,00K |
| 2026-08-26 | ¥1.785,00 | -0,56 % | ¥1.799,00 | ¥1.799,00 | ¥1.783,00 | 3,40K |
| 2026-08-25 | ¥1.795,00 | -0,06 % | ¥1.796,00 | ¥1.796,00 | ¥1.775,00 | 2,40K |
| 2026-08-24 | ¥1.796,00 | +2,57 % | ¥1.751,00 | ¥1.797,00 | ¥1.750,00 | 9,40K |
| 2026-08-21 | ¥1.751,00 | +0,06 % | ¥1.749,00 | ¥1.751,00 | ¥1.742,00 | 800 |
| 2026-08-20 | ¥1.750,00 | +1,10 % | ¥1.730,00 | ¥1.756,00 | ¥1.720,00 | 3,70K |
| 2026-08-19 | ¥1.731,00 | -0,80 % | ¥1.705,00 | ¥1.742,00 | ¥1.705,00 | 8,50K |
| 2026-08-18 | ¥1.745,00 | +0,29 % | ¥1.750,00 | ¥1.750,00 | ¥1.738,00 | 2,40K |
| 2026-08-17 | ¥1.740,00 | -0,23 % | ¥1.757,00 | ¥1.757,00 | ¥1.740,00 | 1,60K |
| 2026-08-14 | ¥1.744,00 | -0,17 % | ¥1.766,00 | ¥1.766,00 | ¥1.741,00 | 2,10K |
| 2026-08-13 | ¥1.747,00 | +0,06 % | ¥1.738,00 | ¥1.763,00 | ¥1.738,00 | 1,50K |
| 2026-08-12 | ¥1.746,00 | -1,30 % | ¥1.777,00 | ¥1.777,00 | ¥1.746,00 | 4,30K |
| 2026-08-10 | ¥1.769,00 | +1,55 % | ¥1.742,00 | ¥1.772,00 | ¥1.727,00 | 7,40K |
| 2026-08-07 | ¥1.742,00 | -0,85 % | ¥1.757,00 | ¥1.759,00 | ¥1.725,00 | 4,30K |
| 2026-08-06 | ¥1.757,00 | -0,62 % | ¥1.761,00 | ¥1.767,00 | ¥1.757,00 | 2,10K |
| 2026-08-05 | ¥1.768,00 | +1,14 % | ¥1.750,00 | ¥1.777,00 | ¥1.750,00 | 6,30K |
| 2026-08-04 | ¥1.748,00 | -1,30 % | ¥1.799,00 | ¥1.799,00 | ¥1.742,00 | 9,70K |
| 2026-08-03 | ¥1.771,00 | -0,84 % | ¥1.780,00 | ¥1.786,00 | ¥1.770,00 | 4,40K |
| 2026-07-31 | ¥1.786,00 | +0,62 % | ¥1.765,00 | ¥1.786,00 | ¥1.765,00 | 3,30K |
| 2026-07-30 | ¥1.775,00 | 0,00 % | ¥1.779,00 | ¥1.780,00 | ¥1.762,00 | 2,30K |
| 2026-07-29 | ¥1.775,00 | +0,28 % | ¥1.770,00 | ¥1.786,00 | ¥1.761,00 | 4,60K |
| 2026-07-28 | ¥1.770,00 | -1,67 % | ¥1.784,00 | ¥1.788,00 | ¥1.770,00 | 3,40K |
| 2026-07-27 | ¥1.800,00 | +0,61 % | ¥1.829,00 | ¥1.829,00 | ¥1.778,00 | 9,90K |
| 2026-07-24 | ¥1.789,00 | +0,73 % | ¥1.763,00 | ¥1.789,00 | ¥1.750,00 | 6,20K |
| 2026-07-23 | ¥1.776,00 | +1,20 % | ¥1.755,00 | ¥1.776,00 | ¥1.742,00 | 8,30K |
| 2026-07-22 | ¥1.755,00 | -0,68 % | ¥1.791,00 | ¥1.791,00 | ¥1.752,00 | 5,00K |
| 2026-07-21 | ¥1.767,00 | +0,40 % | ¥1.760,00 | ¥1.810,00 | ¥1.760,00 | 7,10K |
| 2026-07-17 | ¥1.760,00 | -2,98 % | ¥1.800,00 | ¥1.810,00 | ¥1.758,00 | 12,10K |
| 2026-07-16 | ¥1.814,00 | +0,28 % | ¥1.809,00 | ¥1.830,00 | ¥1.800,00 | 3,30K |
| 2026-07-15 | ¥1.809,00 | -0,06 % | ¥1.811,00 | ¥1.829,00 | ¥1.800,00 | 4,20K |
| 2026-07-14 | ¥1.810,00 | -0,60 % | ¥1.830,00 | ¥1.853,00 | ¥1.810,00 | 8,10K |
| 2026-07-13 | ¥1.821,00 | +0,33 % | ¥1.799,00 | ¥1.850,00 | ¥1.799,00 | 7,30K |
| 2026-07-10 | ¥1.815,00 | -1,89 % | ¥1.845,00 | ¥1.845,00 | ¥1.786,00 | 6,40K |
| 2026-07-09 | ¥1.850,00 | +0,43 % | ¥1.819,00 | ¥1.850,00 | ¥1.795,00 | 9,20K |
| 2026-07-08 | ¥1.842,00 | +2,11 % | ¥1.798,00 | ¥1.865,00 | ¥1.785,00 | 14,80K |
| 2026-07-07 | ¥1.804,00 | -4,60 % | ¥1.891,00 | ¥1.891,00 | ¥1.804,00 | 22,20K |
| 2026-07-06 | ¥1.891,00 | -3,22 % | ¥1.966,00 | ¥1.972,00 | ¥1.870,00 | 23,00K |
| 2026-07-03 | ¥1.954,00 | +1,66 % | ¥1.910,00 | ¥1.966,00 | ¥1.901,00 | 16,90K |
| 2026-07-02 | ¥1.922,00 | -0,16 % | ¥1.955,00 | ¥1.969,00 | ¥1.900,00 | 23,50K |
| 2026-07-01 | ¥1.925,00 | +5,13 % | ¥1.850,00 | ¥1.925,00 | ¥1.825,00 | 31,60K |
| 2026-06-30 | ¥1.831,00 | +0,44 % | ¥1.815,00 | ¥1.850,00 | ¥1.755,00 | 25,70K |
| 2026-06-29 | ¥1.823,00 | +4,53 % | ¥1.744,00 | ¥1.826,00 | ¥1.708,00 | 31,60K |
| 2026-06-26 | ¥1.744,00 | +1,69 % | ¥1.715,00 | ¥1.765,00 | ¥1.700,00 | 21,30K |
| 2026-06-25 | ¥1.715,00 | +0,35 % | ¥1.693,00 | ¥1.733,00 | ¥1.680,00 | 10,10K |
| 2026-06-24 | ¥1.709,00 | +0,12 % | ¥1.699,00 | ¥1.748,00 | ¥1.699,00 | 10,70K |
| 2026-06-23 | ¥1.707,00 | +0,23 % | ¥1.703,00 | ¥1.750,00 | ¥1.697,00 | 16,90K |
| 2026-06-22 | ¥1.703,00 | +1,01 % | ¥1.651,00 | ¥1.725,00 | ¥1.650,00 | 25,10K |
| 2026-06-19 | ¥1.686,00 | -0,06 % | ¥1.652,00 | ¥1.696,00 | ¥1.652,00 | 11,10K |
| 2026-06-18 | ¥1.687,00 | +3,82 % | ¥1.625,00 | ¥1.701,00 | ¥1.624,00 | 31,60K |
| 2026-06-17 | ¥1.625,00 | +1,37 % | ¥1.581,00 | ¥1.627,00 | ¥1.581,00 | 9,70K |
| 2026-06-16 | ¥1.603,00 | +1,07 % | ¥1.600,00 | ¥1.603,00 | ¥1.585,00 | 5,70K |
| 2026-06-15 | ¥1.586,00 | -2,10 % | ¥1.622,00 | ¥1.629,00 | ¥1.580,00 | 21,90K |
| 2026-06-12 | ¥1.620,00 | +1,25 % | ¥1.575,00 | ¥1.621,00 | ¥1.572,00 | 16,10K |
| 2026-06-11 | ¥1.600,00 | -0,12 % | ¥1.599,00 | ¥1.625,00 | ¥1.559,00 | 11,00K |
| 2026-06-10 | ¥1.602,00 | +1,52 % | ¥1.588,00 | ¥1.632,00 | ¥1.549,00 | 33,50K |
| 2026-06-09 | ¥1.578,00 | +4,85 % | ¥1.530,00 | ¥1.578,00 | ¥1.505,00 | 19,40K |
| 2026-06-08 | ¥1.505,00 | -1,44 % | ¥1.524,00 | ¥1.524,00 | ¥1.499,00 | 9,30K |
| 2026-06-05 | ¥1.527,00 | +2,69 % | ¥1.500,00 | ¥1.530,00 | ¥1.479,00 | 12,20K |
| 2026-06-04 | ¥1.487,00 | -0,07 % | ¥1.495,00 | ¥1.496,00 | ¥1.457,00 | 6,90K |
| 2026-06-03 | ¥1.488,00 | +1,99 % | ¥1.458,00 | ¥1.494,00 | ¥1.440,00 | 12,50K |
| 2026-06-02 | ¥1.459,00 | +0,21 % | ¥1.455,00 | ¥1.483,00 | ¥1.440,00 | 19,30K |
| 2026-06-01 | ¥1.456,00 | -2,22 % | ¥1.489,00 | ¥1.500,00 | ¥1.454,00 | 16,40K |
| 2026-05-29 | ¥1.489,00 | +1,29 % | ¥1.470,00 | ¥1.498,00 | ¥1.470,00 | 8,00K |
| 2026-05-28 | ¥1.470,00 | -1,01 % | ¥1.488,00 | ¥1.488,00 | ¥1.452,00 | 26,60K |
| 2026-05-27 | ¥1.485,00 | -0,60 % | ¥1.492,00 | ¥1.500,00 | ¥1.484,00 | 7,70K |
| 2026-05-26 | ¥1.494,00 | -0,86 % | ¥1.502,00 | ¥1.510,00 | ¥1.494,00 | 4,10K |
| 2026-05-25 | ¥1.507,00 | +1,01 % | ¥1.521,00 | ¥1.521,00 | ¥1.492,00 | 7,60K |
| 2026-05-22 | ¥1.492,00 | -1,52 % | ¥1.507,00 | ¥1.507,00 | ¥1.488,00 | 10,00K |