Kanemi Co., Ltd. 2669
TSE · Japan · Verbraucherdienstleistungen
¥3.925,00+15,00 (+0,38 %)
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 | ¥3.925,00 | +0,38 % | ¥3.905,00 | ¥3.940,00 | ¥3.890,00 | 1,90K |
| 2026-10-01 | ¥3.910,00 | 0,00 % | ¥3.910,00 | ¥3.930,00 | ¥3.905,00 | 2,00K |
| 2026-09-30 | ¥3.910,00 | +0,26 % | ¥3.900,00 | ¥3.925,00 | ¥3.895,00 | 2,90K |
| 2026-09-29 | ¥3.900,00 | -0,64 % | ¥3.935,00 | ¥3.935,00 | ¥3.900,00 | 2,10K |
| 2026-09-28 | ¥3.925,00 | -0,13 % | ¥3.930,00 | ¥3.935,00 | ¥3.915,00 | 4,50K |
| 2026-09-25 | ¥3.930,00 | -0,13 % | ¥3.935,00 | ¥3.935,00 | ¥3.905,00 | 2,10K |
| 2026-09-24 | ¥3.935,00 | -0,25 % | ¥3.945,00 | ¥3.945,00 | ¥3.915,00 | 3,20K |
| 2026-09-18 | ¥3.945,00 | +0,38 % | ¥3.930,00 | ¥3.955,00 | ¥3.915,00 | 2,10K |
| 2026-09-17 | ¥3.930,00 | +0,26 % | ¥3.930,00 | ¥3.950,00 | ¥3.905,00 | 3,10K |
| 2026-09-16 | ¥3.920,00 | +0,51 % | ¥3.890,00 | ¥3.930,00 | ¥3.890,00 | 3,20K |
| 2026-09-15 | ¥3.900,00 | 0,00 % | ¥3.865,00 | ¥3.925,00 | ¥3.865,00 | 2,10K |
| 2026-09-14 | ¥3.900,00 | +1,43 % | ¥3.845,00 | ¥3.900,00 | ¥3.845,00 | 3,50K |
| 2026-09-11 | ¥3.845,00 | -0,52 % | ¥3.850,00 | ¥3.865,00 | ¥3.845,00 | 3,60K |
| 2026-09-10 | ¥3.865,00 | -1,15 % | ¥3.910,00 | ¥3.910,00 | ¥3.850,00 | 8,60K |
| 2026-09-09 | ¥3.910,00 | -1,01 % | ¥3.965,00 | ¥3.965,00 | ¥3.890,00 | 8,80K |
| 2026-09-08 | ¥3.950,00 | 0,00 % | ¥3.950,00 | ¥3.965,00 | ¥3.935,00 | 4,10K |
| 2026-09-07 | ¥3.950,00 | +0,51 % | ¥3.950,00 | ¥3.960,00 | ¥3.930,00 | 9,00K |
| 2026-09-04 | ¥3.930,00 | -0,13 % | ¥3.945,00 | ¥3.945,00 | ¥3.920,00 | 5,20K |
| 2026-09-03 | ¥3.935,00 | +0,51 % | ¥3.915,00 | ¥3.945,00 | ¥3.900,00 | 6,40K |
| 2026-09-02 | ¥3.915,00 | +0,13 % | ¥3.910,00 | ¥3.915,00 | ¥3.895,00 | 7,60K |
| 2026-09-01 | ¥3.910,00 | 0,00 % | ¥3.920,00 | ¥3.925,00 | ¥3.890,00 | 9,60K |
| 2026-08-31 | ¥3.910,00 | +0,39 % | ¥3.895,00 | ¥3.920,00 | ¥3.865,00 | 18,70K |
| 2026-08-28 | ¥3.895,00 | -2,14 % | ¥3.945,00 | ¥3.945,00 | ¥3.895,00 | 37,20K |
| 2026-08-27 | ¥3.980,00 | -0,25 % | ¥3.990,00 | ¥4.000,00 | ¥3.980,00 | 66,40K |
| 2026-08-26 | ¥3.990,00 | -0,25 % | ¥3.995,00 | ¥4.000,00 | ¥3.990,00 | 19,50K |
| 2026-08-25 | ¥4.000,00 | 0,00 % | ¥3.990,00 | ¥4.000,00 | ¥3.990,00 | 7,60K |
| 2026-08-24 | ¥4.000,00 | 0,00 % | ¥4.000,00 | ¥4.000,00 | ¥3.990,00 | 7,20K |
| 2026-08-21 | ¥4.000,00 | 0,00 % | ¥3.995,00 | ¥4.000,00 | ¥3.985,00 | 9,80K |
| 2026-08-20 | ¥4.000,00 | +0,13 % | ¥3.995,00 | ¥4.000,00 | ¥3.985,00 | 5,50K |
| 2026-08-19 | ¥3.995,00 | +0,13 % | ¥3.990,00 | ¥3.995,00 | ¥3.975,00 | 7,40K |
| 2026-08-18 | ¥3.990,00 | -0,13 % | ¥3.995,00 | ¥4.015,00 | ¥3.990,00 | 6,10K |
| 2026-08-17 | ¥3.995,00 | 0,00 % | ¥3.995,00 | ¥4.000,00 | ¥3.990,00 | 2,50K |
| 2026-08-14 | ¥3.995,00 | +0,25 % | ¥4.000,00 | ¥4.000,00 | ¥3.980,00 | 4,50K |
| 2026-08-13 | ¥3.985,00 | 0,00 % | ¥3.985,00 | ¥3.995,00 | ¥3.980,00 | 3,20K |
| 2026-08-12 | ¥3.985,00 | -0,38 % | ¥4.005,00 | ¥4.010,00 | ¥3.985,00 | 6,50K |
| 2026-08-10 | ¥4.000,00 | -0,12 % | ¥4.010,00 | ¥4.010,00 | ¥3.985,00 | 4,30K |
| 2026-08-07 | ¥4.005,00 | +0,63 % | ¥4.000,00 | ¥4.010,00 | ¥3.985,00 | 3,20K |
| 2026-08-06 | ¥3.980,00 | +0,25 % | ¥3.970,00 | ¥4.000,00 | ¥3.970,00 | 3,20K |
| 2026-08-05 | ¥3.970,00 | -0,13 % | ¥3.960,00 | ¥3.985,00 | ¥3.955,00 | 2,30K |
| 2026-08-04 | ¥3.975,00 | +0,13 % | ¥3.995,00 | ¥4.000,00 | ¥3.950,00 | 4,50K |
| 2026-08-03 | ¥3.970,00 | -0,50 % | ¥3.990,00 | ¥4.000,00 | ¥3.970,00 | 5,80K |
| 2026-07-31 | ¥3.990,00 | -0,62 % | ¥4.015,00 | ¥4.020,00 | ¥3.980,00 | 7,90K |
| 2026-07-30 | ¥4.015,00 | +0,75 % | ¥3.985,00 | ¥4.025,00 | ¥3.985,00 | 2,80K |
| 2026-07-29 | ¥3.985,00 | -0,38 % | ¥3.990,00 | ¥4.010,00 | ¥3.980,00 | 3,60K |
| 2026-07-28 | ¥4.000,00 | 0,00 % | ¥4.000,00 | ¥4.010,00 | ¥3.985,00 | 2,70K |
| 2026-07-27 | ¥4.000,00 | +0,50 % | ¥3.995,00 | ¥4.010,00 | ¥3.980,00 | 3,20K |
| 2026-07-24 | ¥3.980,00 | 0,00 % | ¥4.000,00 | ¥4.000,00 | ¥3.980,00 | 1,50K |
| 2026-07-23 | ¥3.980,00 | 0,00 % | ¥3.990,00 | ¥3.995,00 | ¥3.980,00 | 1,40K |
| 2026-07-22 | ¥3.980,00 | -0,62 % | ¥3.990,00 | ¥4.005,00 | ¥3.980,00 | 4,10K |
| 2026-07-21 | ¥4.005,00 | 0,00 % | ¥3.990,00 | ¥4.010,00 | ¥3.990,00 | 3,20K |
| 2026-07-17 | ¥4.005,00 | -0,37 % | ¥4.020,00 | ¥4.020,00 | ¥4.000,00 | 2,80K |
| 2026-07-16 | ¥4.020,00 | -0,25 % | ¥4.030,00 | ¥4.035,00 | ¥4.015,00 | 700 |
| 2026-07-15 | ¥4.030,00 | 0,00 % | ¥4.040,00 | ¥4.040,00 | ¥4.015,00 | 2,10K |
| 2026-07-14 | ¥4.030,00 | -0,12 % | ¥4.035,00 | ¥4.040,00 | ¥4.020,00 | 2,60K |
| 2026-07-13 | ¥4.035,00 | +0,37 % | ¥4.020,00 | ¥4.040,00 | ¥4.020,00 | 3,30K |
| 2026-07-10 | ¥4.020,00 | -0,12 % | ¥4.025,00 | ¥4.030,00 | ¥4.015,00 | 4,00K |
| 2026-07-09 | ¥4.025,00 | 0,00 % | ¥4.035,00 | ¥4.050,00 | ¥4.025,00 | 2,80K |
| 2026-07-08 | ¥4.025,00 | -0,12 % | ¥4.035,00 | ¥4.035,00 | ¥4.010,00 | 2,40K |
| 2026-07-07 | ¥4.030,00 | +1,38 % | ¥4.020,00 | ¥4.070,00 | ¥4.000,00 | 7,50K |
| 2026-07-06 | ¥3.975,00 | -0,87 % | ¥3.965,00 | ¥4.000,00 | ¥3.965,00 | 2,60K |
| 2026-07-03 | ¥4.010,00 | -0,12 % | ¥4.015,00 | ¥4.015,00 | ¥3.980,00 | 2,20K |
| 2026-07-02 | ¥4.015,00 | -0,25 % | ¥4.015,00 | ¥4.030,00 | ¥3.995,00 | 5,80K |
| 2026-07-01 | ¥4.025,00 | +1,90 % | ¥4.000,00 | ¥4.025,00 | ¥3.970,00 | 7,80K |
| 2026-06-30 | ¥3.950,00 | +1,41 % | ¥3.910,00 | ¥3.975,00 | ¥3.900,00 | 5,90K |
| 2026-06-29 | ¥3.895,00 | +1,04 % | ¥3.855,00 | ¥3.905,00 | ¥3.855,00 | 5,00K |
| 2026-06-26 | ¥3.855,00 | +0,65 % | ¥3.840,00 | ¥3.890,00 | ¥3.840,00 | 4,40K |
| 2026-06-25 | ¥3.830,00 | +1,06 % | ¥3.795,00 | ¥3.845,00 | ¥3.790,00 | 3,80K |
| 2026-06-24 | ¥3.790,00 | -0,13 % | ¥3.800,00 | ¥3.800,00 | ¥3.755,00 | 1,10K |
| 2026-06-23 | ¥3.795,00 | +0,26 % | ¥3.800,00 | ¥3.800,00 | ¥3.735,00 | 3,00K |
| 2026-06-22 | ¥3.785,00 | +1,61 % | ¥3.755,00 | ¥3.785,00 | ¥3.705,00 | 4,20K |
| 2026-06-19 | ¥3.725,00 | +0,13 % | ¥3.720,00 | ¥3.735,00 | ¥3.710,00 | 1,30K |
| 2026-06-18 | ¥3.720,00 | +0,54 % | ¥3.700,00 | ¥3.730,00 | ¥3.700,00 | 1,80K |
| 2026-06-17 | ¥3.700,00 | -0,13 % | ¥3.735,00 | ¥3.735,00 | ¥3.700,00 | 2,00K |
| 2026-06-16 | ¥3.705,00 | -0,13 % | ¥3.705,00 | ¥3.720,00 | ¥3.700,00 | 1,20K |
| 2026-06-15 | ¥3.710,00 | -1,33 % | ¥3.765,00 | ¥3.765,00 | ¥3.695,00 | 4,70K |
| 2026-06-12 | ¥3.760,00 | +0,27 % | ¥3.750,00 | ¥3.775,00 | ¥3.750,00 | 1,90K |
| 2026-06-11 | ¥3.750,00 | -0,66 % | ¥3.810,00 | ¥3.810,00 | ¥3.750,00 | 2,10K |
| 2026-06-10 | ¥3.775,00 | +0,27 % | ¥3.800,00 | ¥3.800,00 | ¥3.775,00 | 2,10K |
| 2026-06-09 | ¥3.765,00 | -1,44 % | ¥3.845,00 | ¥3.845,00 | ¥3.760,00 | 4,50K |
| 2026-06-08 | ¥3.820,00 | -0,26 % | ¥3.820,00 | ¥3.870,00 | ¥3.805,00 | 4,40K |
| 2026-06-05 | ¥3.830,00 | 0,00 % | ¥3.830,00 | ¥3.850,00 | ¥3.830,00 | 800 |
| 2026-06-04 | ¥3.830,00 | -0,65 % | ¥3.860,00 | ¥3.865,00 | ¥3.820,00 | 2,80K |
| 2026-06-03 | ¥3.855,00 | +0,52 % | ¥3.830,00 | ¥3.860,00 | ¥3.820,00 | 4,90K |
| 2026-06-02 | ¥3.835,00 | -1,92 % | ¥3.920,00 | ¥3.930,00 | ¥3.785,00 | 7,20K |
| 2026-06-01 | ¥3.910,00 | -1,39 % | ¥3.965,00 | ¥4.000,00 | ¥3.910,00 | 5,60K |
| 2026-05-29 | ¥3.965,00 | -0,88 % | ¥4.000,00 | ¥4.085,00 | ¥3.965,00 | 7,60K |
| 2026-05-28 | ¥4.000,00 | -0,37 % | ¥4.015,00 | ¥4.085,00 | ¥3.940,00 | 9,50K |
| 2026-05-27 | ¥4.015,00 | +2,03 % | ¥3.935,00 | ¥4.040,00 | ¥3.855,00 | 13,80K |
| 2026-05-26 | ¥3.935,00 | +1,55 % | ¥3.905,00 | ¥3.935,00 | ¥3.835,00 | 8,80K |
| 2026-05-25 | ¥3.875,00 | +2,65 % | ¥3.805,00 | ¥3.885,00 | ¥3.785,00 | 14,30K |