Kitoku Shinryo Co., Ltd. 2700
TSE · Japan · Prozessindustrie
¥1.773,00-9,00 (-0,51 %)
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 | ¥1.773,00 | -0,51 % | ¥1.782,00 | ¥1.799,00 | ¥1.772,00 | 6,70K |
| 2026-10-01 | ¥1.782,00 | -1,71 % | ¥1.798,00 | ¥1.799,00 | ¥1.775,00 | 5,90K |
| 2026-09-30 | ¥1.813,00 | -0,11 % | ¥1.800,00 | ¥1.835,00 | ¥1.792,00 | 20,90K |
| 2026-09-29 | ¥1.815,00 | +3,36 % | ¥1.756,00 | ¥1.815,00 | ¥1.751,00 | 15,50K |
| 2026-09-28 | ¥1.756,00 | +0,11 % | ¥1.754,00 | ¥1.773,00 | ¥1.751,00 | 6,30K |
| 2026-09-25 | ¥1.754,00 | +0,80 % | ¥1.740,00 | ¥1.768,00 | ¥1.732,00 | 6,90K |
| 2026-09-24 | ¥1.740,00 | +0,58 % | ¥1.730,00 | ¥1.740,00 | ¥1.695,00 | 20,40K |
| 2026-09-18 | ¥1.730,00 | -0,17 % | ¥1.765,00 | ¥1.768,00 | ¥1.725,00 | 12,40K |
| 2026-09-17 | ¥1.733,00 | +0,52 % | ¥1.745,00 | ¥1.755,00 | ¥1.733,00 | 6,10K |
| 2026-09-16 | ¥1.724,00 | +0,12 % | ¥1.734,00 | ¥1.739,00 | ¥1.724,00 | 7,70K |
| 2026-09-15 | ¥1.722,00 | +0,58 % | ¥1.712,00 | ¥1.746,00 | ¥1.712,00 | 7,70K |
| 2026-09-14 | ¥1.712,00 | +0,53 % | ¥1.718,00 | ¥1.726,00 | ¥1.710,00 | 8,70K |
| 2026-09-11 | ¥1.703,00 | -0,70 % | ¥1.709,00 | ¥1.720,00 | ¥1.696,00 | 9,20K |
| 2026-09-10 | ¥1.715,00 | -0,46 % | ¥1.749,00 | ¥1.749,00 | ¥1.710,00 | 8,90K |
| 2026-09-09 | ¥1.723,00 | -0,86 % | ¥1.738,00 | ¥1.741,00 | ¥1.723,00 | 12,60K |
| 2026-09-08 | ¥1.738,00 | -1,86 % | ¥1.776,00 | ¥1.781,00 | ¥1.738,00 | 12,10K |
| 2026-09-07 | ¥1.771,00 | -0,51 % | ¥1.798,00 | ¥1.798,00 | ¥1.771,00 | 4,70K |
| 2026-09-04 | ¥1.780,00 | -0,06 % | ¥1.796,00 | ¥1.796,00 | ¥1.771,00 | 7,40K |
| 2026-09-03 | ¥1.781,00 | +0,06 % | ¥1.781,00 | ¥1.800,00 | ¥1.779,00 | 6,30K |
| 2026-09-02 | ¥1.780,00 | -1,71 % | ¥1.802,00 | ¥1.804,00 | ¥1.772,00 | 12,80K |
| 2026-09-01 | ¥1.811,00 | -0,11 % | ¥1.816,00 | ¥1.833,00 | ¥1.806,00 | 24,70K |
| 2026-08-31 | ¥1.813,00 | -1,04 % | ¥1.825,00 | ¥1.834,00 | ¥1.800,00 | 20,90K |
| 2026-08-28 | ¥1.832,00 | -1,13 % | ¥1.853,00 | ¥1.853,00 | ¥1.828,00 | 13,60K |
| 2026-08-27 | ¥1.853,00 | +4,69 % | ¥1.807,00 | ¥1.885,00 | ¥1.795,00 | 48,70K |
| 2026-08-26 | ¥1.770,00 | -1,23 % | ¥1.792,00 | ¥1.806,00 | ¥1.767,00 | 10,00K |
| 2026-08-25 | ¥1.792,00 | +0,62 % | ¥1.781,00 | ¥1.811,00 | ¥1.777,00 | 16,00K |
| 2026-08-24 | ¥1.781,00 | -0,50 % | ¥1.784,00 | ¥1.829,00 | ¥1.781,00 | 26,80K |
| 2026-08-21 | ¥1.790,00 | -0,28 % | ¥1.795,00 | ¥1.800,00 | ¥1.769,00 | 6,90K |
| 2026-08-20 | ¥1.795,00 | +1,87 % | ¥1.790,00 | ¥1.800,00 | ¥1.780,00 | 13,40K |
| 2026-08-19 | ¥1.762,00 | -2,54 % | ¥1.791,00 | ¥1.795,00 | ¥1.762,00 | 8,30K |
| 2026-08-18 | ¥1.808,00 | +0,06 % | ¥1.819,00 | ¥1.825,00 | ¥1.790,00 | 10,60K |
| 2026-08-17 | ¥1.807,00 | +2,21 % | ¥1.771,00 | ¥1.815,00 | ¥1.771,00 | 18,70K |
| 2026-08-14 | ¥1.768,00 | +1,55 % | ¥1.730,00 | ¥1.779,00 | ¥1.730,00 | 25,40K |
| 2026-08-13 | ¥1.741,00 | +0,99 % | ¥1.711,00 | ¥1.750,00 | ¥1.711,00 | 16,10K |
| 2026-08-12 | ¥1.724,00 | +2,38 % | ¥1.684,00 | ¥1.729,00 | ¥1.683,00 | 22,20K |
| 2026-08-10 | ¥1.684,00 | -0,41 % | ¥1.691,00 | ¥1.691,00 | ¥1.664,00 | 29,50K |
| 2026-08-07 | ¥1.691,00 | -1,40 % | ¥1.688,00 | ¥1.714,00 | ¥1.659,00 | 35,00K |
| 2026-08-06 | ¥1.715,00 | +0,76 % | ¥1.700,00 | ¥1.730,00 | ¥1.700,00 | 12,60K |
| 2026-08-05 | ¥1.702,00 | -0,18 % | ¥1.720,00 | ¥1.720,00 | ¥1.702,00 | 8,60K |
| 2026-08-04 | ¥1.705,00 | -1,62 % | ¥1.740,00 | ¥1.740,00 | ¥1.700,00 | 18,70K |
| 2026-08-03 | ¥1.733,00 | +0,17 % | ¥1.730,00 | ¥1.740,00 | ¥1.703,00 | 18,00K |
| 2026-07-31 | ¥1.730,00 | -1,03 % | ¥1.736,00 | ¥1.750,00 | ¥1.730,00 | 13,60K |
| 2026-07-30 | ¥1.748,00 | -0,11 % | ¥1.751,00 | ¥1.757,00 | ¥1.735,00 | 15,50K |
| 2026-07-29 | ¥1.750,00 | +2,64 % | ¥1.705,00 | ¥1.759,00 | ¥1.705,00 | 21,00K |
| 2026-07-28 | ¥1.705,00 | -2,35 % | ¥1.721,00 | ¥1.746,00 | ¥1.702,00 | 20,50K |
| 2026-07-27 | ¥1.746,00 | +1,45 % | ¥1.722,00 | ¥1.755,00 | ¥1.716,00 | 16,70K |
| 2026-07-24 | ¥1.721,00 | -1,04 % | ¥1.750,00 | ¥1.750,00 | ¥1.721,00 | 11,80K |
| 2026-07-23 | ¥1.739,00 | 0,00 % | ¥1.739,00 | ¥1.759,00 | ¥1.739,00 | 7,30K |
| 2026-07-22 | ¥1.739,00 | -0,29 % | ¥1.729,00 | ¥1.768,00 | ¥1.713,00 | 23,90K |
| 2026-07-21 | ¥1.744,00 | +3,20 % | ¥1.690,00 | ¥1.753,00 | ¥1.690,00 | 30,30K |
| 2026-07-17 | ¥1.690,00 | -2,54 % | ¥1.734,00 | ¥1.751,00 | ¥1.686,00 | 44,20K |
| 2026-07-16 | ¥1.734,00 | -1,64 % | ¥1.760,00 | ¥1.765,00 | ¥1.712,00 | 13,80K |
| 2026-07-15 | ¥1.763,00 | +2,32 % | ¥1.725,00 | ¥1.763,00 | ¥1.717,00 | 11,70K |
| 2026-07-14 | ¥1.723,00 | +0,06 % | ¥1.722,00 | ¥1.740,00 | ¥1.720,00 | 10,40K |
| 2026-07-13 | ¥1.722,00 | -1,60 % | ¥1.747,00 | ¥1.761,00 | ¥1.721,00 | 26,90K |
| 2026-07-10 | ¥1.750,00 | -0,85 % | ¥1.744,00 | ¥1.770,00 | ¥1.743,00 | 13,60K |
| 2026-07-09 | ¥1.765,00 | +1,79 % | ¥1.736,00 | ¥1.765,00 | ¥1.732,00 | 23,20K |
| 2026-07-08 | ¥1.734,00 | -3,02 % | ¥1.800,00 | ¥1.800,00 | ¥1.734,00 | 31,70K |
| 2026-07-07 | ¥1.788,00 | +0,39 % | ¥1.771,00 | ¥1.809,00 | ¥1.771,00 | 10,30K |
| 2026-07-06 | ¥1.781,00 | -0,95 % | ¥1.798,00 | ¥1.843,00 | ¥1.771,00 | 20,00K |
| 2026-07-03 | ¥1.798,00 | +0,78 % | ¥1.772,00 | ¥1.811,00 | ¥1.751,00 | 26,10K |
| 2026-07-02 | ¥1.784,00 | +1,36 % | ¥1.764,00 | ¥1.809,00 | ¥1.764,00 | 16,10K |
| 2026-07-01 | ¥1.760,00 | -0,23 % | ¥1.765,00 | ¥1.799,00 | ¥1.759,00 | 19,30K |
| 2026-06-30 | ¥1.764,00 | 0,00 % | ¥1.780,00 | ¥1.811,00 | ¥1.764,00 | 16,80K |
| 2026-06-29 | ¥1.764,00 | -1,45 % | ¥1.760,00 | ¥1.812,00 | ¥1.760,00 | 28,40K |
| 2026-06-26 | ¥1.790,00 | -0,83 % | ¥1.800,00 | ¥1.836,00 | ¥1.790,00 | 23,20K |
| 2026-06-25 | ¥1.805,00 | +0,73 % | ¥1.849,00 | ¥1.849,00 | ¥1.804,00 | 29,40K |
| 2026-06-24 | ¥1.792,00 | +0,06 % | ¥1.791,00 | ¥1.801,00 | ¥1.790,00 | 10,60K |
| 2026-06-23 | ¥1.791,00 | -0,67 % | ¥1.791,00 | ¥1.809,00 | ¥1.790,00 | 7,70K |
| 2026-06-22 | ¥1.803,00 | +0,39 % | ¥1.836,00 | ¥1.850,00 | ¥1.790,00 | 13,00K |
| 2026-06-19 | ¥1.796,00 | -2,07 % | ¥1.836,00 | ¥1.876,00 | ¥1.795,00 | 29,10K |
| 2026-06-18 | ¥1.834,00 | +1,21 % | ¥1.839,00 | ¥1.874,00 | ¥1.826,00 | 8,20K |
| 2026-06-17 | ¥1.812,00 | -0,06 % | ¥1.817,00 | ¥1.883,00 | ¥1.812,00 | 14,30K |
| 2026-06-16 | ¥1.813,00 | -0,06 % | ¥1.816,00 | ¥1.882,00 | ¥1.802,00 | 15,40K |
| 2026-06-15 | ¥1.814,00 | -1,41 % | ¥1.850,00 | ¥1.879,00 | ¥1.801,00 | 13,50K |
| 2026-06-12 | ¥1.840,00 | +1,77 % | ¥1.820,00 | ¥1.840,00 | ¥1.802,00 | 8,30K |
| 2026-06-11 | ¥1.808,00 | -0,99 % | ¥1.830,00 | ¥1.840,00 | ¥1.808,00 | 10,70K |
| 2026-06-10 | ¥1.826,00 | +3,46 % | ¥1.805,00 | ¥1.826,00 | ¥1.802,00 | 23,30K |
| 2026-06-09 | ¥1.765,00 | +0,80 % | ¥1.787,00 | ¥1.815,00 | ¥1.765,00 | 19,90K |
| 2026-06-08 | ¥1.751,00 | -3,15 % | ¥1.807,00 | ¥1.810,00 | ¥1.747,00 | 29,80K |
| 2026-06-05 | ¥1.808,00 | +3,73 % | ¥1.761,00 | ¥1.839,00 | ¥1.761,00 | 20,00K |
| 2026-06-04 | ¥1.743,00 | -0,34 % | ¥1.742,00 | ¥1.770,00 | ¥1.738,00 | 20,50K |
| 2026-06-03 | ¥1.749,00 | -0,29 % | ¥1.741,00 | ¥1.760,00 | ¥1.735,00 | 21,90K |
| 2026-06-02 | ¥1.754,00 | +0,80 % | ¥1.740,00 | ¥1.767,00 | ¥1.740,00 | 13,10K |
| 2026-06-01 | ¥1.740,00 | -2,25 % | ¥1.780,00 | ¥1.783,00 | ¥1.740,00 | 21,40K |
| 2026-05-29 | ¥1.780,00 | +1,37 % | ¥1.774,00 | ¥1.804,00 | ¥1.774,00 | 12,80K |
| 2026-05-28 | ¥1.756,00 | +0,92 % | ¥1.741,00 | ¥1.774,00 | ¥1.741,00 | 14,50K |
| 2026-05-27 | ¥1.740,00 | -1,42 % | ¥1.762,00 | ¥1.776,00 | ¥1.740,00 | 14,10K |
| 2026-05-26 | ¥1.765,00 | -1,73 % | ¥1.797,00 | ¥1.797,00 | ¥1.765,00 | 12,30K |
| 2026-05-25 | ¥1.796,00 | -1,75 % | ¥1.840,00 | ¥1.840,00 | ¥1.778,00 | 14,90K |