Kura Sushi, Inc. 2695
TSE · Japan · Verbraucherdienstleistungen
¥1.682,00-5,00 (-0,30 %)
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 | ¥1.682,00 | -0,30 % | ¥1.682,00 | ¥1.689,00 | ¥1.671,00 | 206,40K |
| 2026-10-01 | ¥1.687,00 | -2,15 % | ¥1.700,00 | ¥1.718,00 | ¥1.683,00 | 327,60K |
| 2026-09-30 | ¥1.724,00 | +0,17 % | ¥1.721,00 | ¥1.729,00 | ¥1.692,00 | 319,70K |
| 2026-09-29 | ¥1.721,00 | -0,12 % | ¥1.730,00 | ¥1.738,00 | ¥1.710,00 | 372,50K |
| 2026-09-28 | ¥1.723,00 | +2,44 % | ¥1.706,00 | ¥1.729,00 | ¥1.694,00 | 365,00K |
| 2026-09-25 | ¥1.682,00 | -0,59 % | ¥1.700,00 | ¥1.707,00 | ¥1.682,00 | 215,10K |
| 2026-09-24 | ¥1.692,00 | +1,14 % | ¥1.673,00 | ¥1.702,00 | ¥1.667,00 | 316,50K |
| 2026-09-18 | ¥1.673,00 | -1,88 % | ¥1.709,00 | ¥1.709,00 | ¥1.663,00 | 300,20K |
| 2026-09-17 | ¥1.705,00 | +2,77 % | ¥1.664,00 | ¥1.705,00 | ¥1.659,00 | 394,80K |
| 2026-09-16 | ¥1.659,00 | -0,72 % | ¥1.661,00 | ¥1.664,00 | ¥1.644,00 | 387,80K |
| 2026-09-15 | ¥1.671,00 | -1,30 % | ¥1.710,00 | ¥1.719,00 | ¥1.660,00 | 467,40K |
| 2026-09-14 | ¥1.693,00 | +1,07 % | ¥1.652,00 | ¥1.694,00 | ¥1.647,00 | 1,03M |
| 2026-09-11 | ¥1.675,00 | 0,00 % | ¥1.662,00 | ¥1.682,00 | ¥1.657,00 | 706,20K |
| 2026-09-10 | ¥1.675,00 | -2,39 % | ¥1.703,00 | ¥1.716,00 | ¥1.667,00 | 532,20K |
| 2026-09-09 | ¥1.716,00 | -1,32 % | ¥1.740,00 | ¥1.749,00 | ¥1.714,00 | 540,20K |
| 2026-09-08 | ¥1.739,00 | +2,54 % | ¥1.690,00 | ¥1.744,00 | ¥1.685,00 | 912,10K |
| 2026-09-07 | ¥1.696,00 | -2,53 % | ¥1.682,00 | ¥1.710,00 | ¥1.675,00 | 2,38M |
| 2026-09-04 | ¥1.740,00 | +1,22 % | ¥1.711,00 | ¥1.744,00 | ¥1.697,00 | 306,50K |
| 2026-09-03 | ¥1.719,00 | -0,64 % | ¥1.724,00 | ¥1.728,00 | ¥1.703,00 | 268,70K |
| 2026-09-02 | ¥1.730,00 | -1,03 % | ¥1.740,00 | ¥1.748,00 | ¥1.726,00 | 231,10K |
| 2026-09-01 | ¥1.748,00 | -0,11 % | ¥1.745,00 | ¥1.767,00 | ¥1.743,00 | 206,60K |
| 2026-08-31 | ¥1.750,00 | -1,19 % | ¥1.769,00 | ¥1.772,00 | ¥1.745,00 | 305,80K |
| 2026-08-28 | ¥1.771,00 | +1,20 % | ¥1.745,00 | ¥1.775,00 | ¥1.737,00 | 320,80K |
| 2026-08-27 | ¥1.750,00 | +0,46 % | ¥1.742,00 | ¥1.764,00 | ¥1.735,00 | 233,00K |
| 2026-08-26 | ¥1.742,00 | -0,23 % | ¥1.739,00 | ¥1.752,00 | ¥1.736,00 | 169,60K |
| 2026-08-25 | ¥1.746,00 | +1,45 % | ¥1.728,00 | ¥1.746,00 | ¥1.723,00 | 241,20K |
| 2026-08-24 | ¥1.721,00 | -0,46 % | ¥1.731,00 | ¥1.744,00 | ¥1.713,00 | 192,60K |
| 2026-08-21 | ¥1.729,00 | +0,58 % | ¥1.725,00 | ¥1.747,00 | ¥1.719,00 | 327,20K |
| 2026-08-20 | ¥1.719,00 | +1,48 % | ¥1.710,00 | ¥1.722,00 | ¥1.700,00 | 216,20K |
| 2026-08-19 | ¥1.694,00 | +0,06 % | ¥1.716,00 | ¥1.725,00 | ¥1.681,00 | 239,20K |
| 2026-08-18 | ¥1.693,00 | +0,30 % | ¥1.690,00 | ¥1.704,00 | ¥1.681,00 | 238,60K |
| 2026-08-17 | ¥1.688,00 | +0,42 % | ¥1.680,00 | ¥1.700,00 | ¥1.663,00 | 200,40K |
| 2026-08-14 | ¥1.681,00 | -0,65 % | ¥1.698,00 | ¥1.698,00 | ¥1.677,00 | 219,70K |
| 2026-08-13 | ¥1.692,00 | -0,24 % | ¥1.690,00 | ¥1.705,00 | ¥1.684,00 | 198,40K |
| 2026-08-12 | ¥1.696,00 | +0,12 % | ¥1.710,00 | ¥1.712,00 | ¥1.678,00 | 235,60K |
| 2026-08-10 | ¥1.694,00 | +2,05 % | ¥1.672,00 | ¥1.705,00 | ¥1.641,00 | 311,60K |
| 2026-08-07 | ¥1.660,00 | +1,10 % | ¥1.645,00 | ¥1.667,00 | ¥1.638,00 | 190,40K |
| 2026-08-06 | ¥1.642,00 | +0,74 % | ¥1.645,00 | ¥1.650,00 | ¥1.633,00 | 161,00K |
| 2026-08-05 | ¥1.630,00 | +0,06 % | ¥1.629,00 | ¥1.636,00 | ¥1.619,00 | 151,20K |
| 2026-08-04 | ¥1.629,00 | -0,97 % | ¥1.644,00 | ¥1.646,00 | ¥1.606,00 | 188,70K |
| 2026-08-03 | ¥1.645,00 | -1,50 % | ¥1.681,00 | ¥1.685,00 | ¥1.631,00 | 273,60K |
| 2026-07-31 | ¥1.670,00 | -1,65 % | ¥1.674,00 | ¥1.685,00 | ¥1.658,00 | 180,90K |
| 2026-07-30 | ¥1.698,00 | +0,77 % | ¥1.700,00 | ¥1.704,00 | ¥1.657,00 | 763,30K |
| 2026-07-29 | ¥1.685,00 | +1,81 % | ¥1.663,00 | ¥1.696,00 | ¥1.637,00 | 429,00K |
| 2026-07-28 | ¥1.655,00 | +1,10 % | ¥1.644,00 | ¥1.659,00 | ¥1.627,00 | 349,90K |
| 2026-07-27 | ¥1.637,00 | +3,22 % | ¥1.595,00 | ¥1.643,00 | ¥1.595,00 | 352,10K |
| 2026-07-24 | ¥1.586,00 | +1,02 % | ¥1.564,00 | ¥1.589,00 | ¥1.562,00 | 224,30K |
| 2026-07-23 | ¥1.570,00 | -2,24 % | ¥1.596,00 | ¥1.597,00 | ¥1.570,00 | 342,30K |
| 2026-07-22 | ¥1.606,00 | -0,37 % | ¥1.600,00 | ¥1.612,00 | ¥1.593,00 | 213,40K |
| 2026-07-21 | ¥1.612,00 | +0,12 % | ¥1.610,00 | ¥1.626,00 | ¥1.603,00 | 271,30K |
| 2026-07-17 | ¥1.610,00 | -0,62 % | ¥1.632,00 | ¥1.641,00 | ¥1.610,00 | 191,10K |
| 2026-07-16 | ¥1.620,00 | -1,22 % | ¥1.642,00 | ¥1.642,00 | ¥1.619,00 | 226,10K |
| 2026-07-15 | ¥1.640,00 | +1,49 % | ¥1.639,00 | ¥1.640,00 | ¥1.623,00 | 228,50K |
| 2026-07-14 | ¥1.616,00 | +0,25 % | ¥1.631,00 | ¥1.638,00 | ¥1.616,00 | 251,80K |
| 2026-07-13 | ¥1.612,00 | +1,38 % | ¥1.608,00 | ¥1.623,00 | ¥1.600,00 | 239,20K |
| 2026-07-10 | ¥1.590,00 | -1,24 % | ¥1.612,00 | ¥1.612,00 | ¥1.590,00 | 212,60K |
| 2026-07-09 | ¥1.610,00 | -0,12 % | ¥1.632,00 | ¥1.634,00 | ¥1.600,00 | 204,30K |
| 2026-07-08 | ¥1.612,00 | +1,13 % | ¥1.594,00 | ¥1.616,00 | ¥1.592,00 | 239,90K |
| 2026-07-07 | ¥1.594,00 | -1,60 % | ¥1.611,00 | ¥1.620,00 | ¥1.594,00 | 256,30K |
| 2026-07-06 | ¥1.620,00 | +0,37 % | ¥1.615,00 | ¥1.636,00 | ¥1.607,00 | 214,50K |
| 2026-07-03 | ¥1.614,00 | 0,00 % | ¥1.615,00 | ¥1.630,00 | ¥1.611,00 | 185,70K |
| 2026-07-02 | ¥1.614,00 | +1,70 % | ¥1.604,00 | ¥1.618,00 | ¥1.592,00 | 244,10K |
| 2026-07-01 | ¥1.587,00 | -1,24 % | ¥1.607,00 | ¥1.616,00 | ¥1.578,00 | 264,60K |
| 2026-06-30 | ¥1.607,00 | -2,13 % | ¥1.630,00 | ¥1.632,00 | ¥1.603,00 | 193,10K |
| 2026-06-29 | ¥1.642,00 | +4,32 % | ¥1.581,00 | ¥1.642,00 | ¥1.580,00 | 428,10K |
| 2026-06-26 | ¥1.574,00 | +3,42 % | ¥1.537,00 | ¥1.576,00 | ¥1.536,00 | 319,60K |
| 2026-06-25 | ¥1.522,00 | -0,20 % | ¥1.537,00 | ¥1.546,00 | ¥1.522,00 | 289,30K |
| 2026-06-24 | ¥1.525,00 | +0,33 % | ¥1.527,00 | ¥1.540,00 | ¥1.522,00 | 189,40K |
| 2026-06-23 | ¥1.520,00 | -3,92 % | ¥1.551,00 | ¥1.580,00 | ¥1.514,00 | 428,90K |
| 2026-06-22 | ¥1.582,00 | +2,20 % | ¥1.560,00 | ¥1.582,00 | ¥1.551,00 | 201,20K |
| 2026-06-19 | ¥1.548,00 | -0,96 % | ¥1.566,00 | ¥1.570,00 | ¥1.533,00 | 192,70K |
| 2026-06-18 | ¥1.563,00 | -1,26 % | ¥1.583,00 | ¥1.587,00 | ¥1.562,00 | 191,00K |
| 2026-06-17 | ¥1.583,00 | +1,15 % | ¥1.582,00 | ¥1.608,00 | ¥1.574,00 | 235,10K |
| 2026-06-16 | ¥1.565,00 | +0,97 % | ¥1.545,00 | ¥1.574,00 | ¥1.523,00 | 468,20K |
| 2026-06-15 | ¥1.550,00 | -5,43 % | ¥1.540,00 | ¥1.589,00 | ¥1.515,00 | 759,40K |
| 2026-06-12 | ¥1.639,00 | +5,88 % | ¥1.550,00 | ¥1.640,00 | ¥1.544,00 | 622,30K |
| 2026-06-11 | ¥1.548,00 | -0,13 % | ¥1.550,00 | ¥1.559,00 | ¥1.532,00 | 200,20K |
| 2026-06-10 | ¥1.550,00 | +1,71 % | ¥1.529,00 | ¥1.560,00 | ¥1.519,00 | 357,80K |
| 2026-06-09 | ¥1.524,00 | -2,25 % | ¥1.563,00 | ¥1.563,00 | ¥1.524,00 | 270,30K |
| 2026-06-08 | ¥1.559,00 | +1,43 % | ¥1.531,00 | ¥1.566,00 | ¥1.530,00 | 288,40K |
| 2026-06-05 | ¥1.537,00 | +0,72 % | ¥1.525,00 | ¥1.547,00 | ¥1.524,00 | 250,70K |
| 2026-06-04 | ¥1.526,00 | -1,29 % | ¥1.550,00 | ¥1.552,00 | ¥1.517,00 | 469,10K |
| 2026-06-03 | ¥1.546,00 | -1,97 % | ¥1.570,00 | ¥1.583,00 | ¥1.546,00 | 495,20K |
| 2026-06-02 | ¥1.577,00 | -3,61 % | ¥1.617,00 | ¥1.628,00 | ¥1.577,00 | 356,90K |
| 2026-06-01 | ¥1.636,00 | -0,37 % | ¥1.640,00 | ¥1.661,00 | ¥1.617,00 | 397,10K |
| 2026-05-29 | ¥1.642,00 | +3,66 % | ¥1.582,00 | ¥1.650,00 | ¥1.577,00 | 460,00K |
| 2026-05-28 | ¥1.584,00 | +0,70 % | ¥1.574,00 | ¥1.591,00 | ¥1.566,00 | 235,70K |
| 2026-05-27 | ¥1.573,00 | -1,13 % | ¥1.582,00 | ¥1.588,00 | ¥1.565,00 | 278,20K |
| 2026-05-26 | ¥1.591,00 | -0,50 % | ¥1.599,00 | ¥1.610,00 | ¥1.586,00 | 237,20K |
| 2026-05-25 | ¥1.599,00 | -1,72 % | ¥1.632,00 | ¥1.632,00 | ¥1.582,00 | 471,60K |