Kuze Co., Ltd. 2708
TSE · Japan · Vertriebsdienstleistungen
¥1.885,00+5,00 (+0,27 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.885,00 | +0,27 % | ¥1.885,00 | ¥1.885,00 | ¥1.860,00 | 900 |
| 2026-10-01 | ¥1.880,00 | 0,00 % | ¥1.880,00 | ¥1.880,00 | ¥1.880,00 | 500 |
| 2026-09-30 | ¥1.880,00 | -0,58 % | ¥1.891,00 | ¥1.891,00 | ¥1.880,00 | 1,00K |
| 2026-09-29 | ¥1.891,00 | -0,63 % | ¥1.900,00 | ¥1.910,00 | ¥1.890,00 | 1,20K |
| 2026-09-28 | ¥1.903,00 | +0,16 % | ¥1.926,00 | ¥1.926,00 | ¥1.899,00 | 3,80K |
| 2026-09-25 | ¥1.900,00 | +0,64 % | ¥1.898,00 | ¥1.904,00 | ¥1.892,00 | 1,20K |
| 2026-09-24 | ¥1.888,00 | -0,63 % | ¥1.897,00 | ¥1.897,00 | ¥1.888,00 | 1,20K |
| 2026-09-18 | ¥1.900,00 | +0,53 % | ¥1.900,00 | ¥1.907,00 | ¥1.900,00 | 500 |
| 2026-09-17 | ¥1.890,00 | +0,11 % | ¥1.888,00 | ¥1.890,00 | ¥1.885,00 | 800 |
| 2026-09-16 | ¥1.888,00 | -0,63 % | ¥1.905,00 | ¥1.905,00 | ¥1.880,00 | 900 |
| 2026-09-15 | ¥1.900,00 | +0,21 % | ¥1.895,00 | ¥1.905,00 | ¥1.885,00 | 600 |
| 2026-09-14 | ¥1.896,00 | -0,21 % | ¥1.903,00 | ¥1.904,00 | ¥1.894,00 | 600 |
| 2026-09-11 | ¥1.900,00 | 0,00 % | ¥1.900,00 | ¥1.900,00 | ¥1.895,00 | 700 |
| 2026-09-10 | ¥1.900,00 | -0,42 % | ¥1.908,00 | ¥1.908,00 | ¥1.900,00 | 2,20K |
| 2026-09-09 | ¥1.908,00 | +0,16 % | ¥1.912,00 | ¥1.916,00 | ¥1.908,00 | 500 |
| 2026-09-08 | ¥1.905,00 | 0,00 % | ¥1.915,00 | ¥1.915,00 | ¥1.905,00 | 200 |
| 2026-09-07 | ¥1.905,00 | -0,57 % | ¥1.916,00 | ¥1.916,00 | ¥1.905,00 | 500 |
| 2026-09-04 | ¥1.916,00 | +0,63 % | ¥1.904,00 | ¥1.917,00 | ¥1.904,00 | 900 |
| 2026-09-03 | ¥1.904,00 | -0,31 % | ¥1.904,00 | ¥1.904,00 | ¥1.904,00 | 100 |
| 2026-09-02 | ¥1.910,00 | 0,00 % | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 0 |
| 2026-09-01 | ¥1.910,00 | 0,00 % | ¥1.910,00 | ¥1.910,00 | ¥1.910,00 | 400 |
| 2026-08-31 | ¥1.910,00 | -1,44 % | ¥1.950,00 | ¥1.950,00 | ¥1.910,00 | 1,70K |
| 2026-08-28 | ¥1.938,00 | +1,25 % | ¥1.942,00 | ¥1.942,00 | ¥1.910,00 | 1,70K |
| 2026-08-27 | ¥1.914,00 | +1,06 % | ¥1.897,00 | ¥1.922,00 | ¥1.897,00 | 1,40K |
| 2026-08-26 | ¥1.894,00 | +0,42 % | ¥1.882,00 | ¥1.894,00 | ¥1.882,00 | 700 |
| 2026-08-25 | ¥1.886,00 | +0,32 % | ¥1.894,00 | ¥1.896,00 | ¥1.886,00 | 800 |
| 2026-08-24 | ¥1.880,00 | -0,42 % | ¥1.888,00 | ¥1.899,00 | ¥1.880,00 | 1,50K |
| 2026-08-21 | ¥1.888,00 | +0,64 % | ¥1.875,00 | ¥1.894,00 | ¥1.874,00 | 1,40K |
| 2026-08-20 | ¥1.876,00 | -0,21 % | ¥1.880,00 | ¥1.895,00 | ¥1.876,00 | 2,10K |
| 2026-08-19 | ¥1.880,00 | -0,69 % | ¥1.853,00 | ¥1.880,00 | ¥1.853,00 | 7,40K |
| 2026-08-18 | ¥1.893,00 | -1,41 % | ¥1.929,00 | ¥1.929,00 | ¥1.890,00 | 3,80K |
| 2026-08-17 | ¥1.920,00 | -4,71 % | ¥1.925,00 | ¥1.945,00 | ¥1.850,00 | 7,90K |
| 2026-08-14 | ¥2.015,00 | +0,50 % | ¥2.007,00 | ¥2.015,00 | ¥2.000,00 | 2,80K |
| 2026-08-13 | ¥2.005,00 | -0,35 % | ¥2.015,00 | ¥2.015,00 | ¥2.005,00 | 2,00K |
| 2026-08-12 | ¥2.012,00 | +0,65 % | ¥2.012,00 | ¥2.012,00 | ¥2.005,00 | 2,30K |
| 2026-08-10 | ¥1.999,00 | -0,50 % | ¥1.998,00 | ¥1.999,00 | ¥1.998,00 | 300 |
| 2026-08-07 | ¥2.009,00 | +0,95 % | ¥2.013,00 | ¥2.013,00 | ¥2.009,00 | 200 |
| 2026-08-06 | ¥1.990,00 | -0,05 % | ¥1.993,00 | ¥1.993,00 | ¥1.990,00 | 200 |
| 2026-08-05 | ¥1.991,00 | -0,20 % | ¥1.995,00 | ¥1.995,00 | ¥1.991,00 | 800 |
| 2026-08-04 | ¥1.995,00 | -0,05 % | ¥1.996,00 | ¥2.006,00 | ¥1.995,00 | 1,70K |
| 2026-08-03 | ¥1.996,00 | -0,70 % | ¥2.012,00 | ¥2.012,00 | ¥1.990,00 | 800 |
| 2026-07-31 | ¥2.010,00 | 0,00 % | ¥2.000,00 | ¥2.012,00 | ¥2.000,00 | 600 |
| 2026-07-30 | ¥2.010,00 | +0,40 % | ¥2.010,00 | ¥2.010,00 | ¥2.010,00 | 400 |
| 2026-07-29 | ¥2.002,00 | +0,96 % | ¥2.012,00 | ¥2.012,00 | ¥1.990,00 | 1,70K |
| 2026-07-28 | ¥1.983,00 | -0,10 % | ¥1.985,00 | ¥1.985,00 | ¥1.980,00 | 2,10K |
| 2026-07-27 | ¥1.985,00 | -0,10 % | ¥1.987,00 | ¥1.990,00 | ¥1.985,00 | 2,50K |
| 2026-07-24 | ¥1.987,00 | 0,00 % | ¥1.970,00 | ¥1.987,00 | ¥1.961,00 | 1,60K |
| 2026-07-23 | ¥1.987,00 | -0,25 % | ¥1.982,00 | ¥1.989,00 | ¥1.975,00 | 1,20K |
| 2026-07-22 | ¥1.992,00 | -0,45 % | ¥2.005,00 | ¥2.005,00 | ¥1.992,00 | 900 |
| 2026-07-21 | ¥2.001,00 | -0,10 % | ¥2.003,00 | ¥2.010,00 | ¥2.001,00 | 800 |
| 2026-07-17 | ¥2.003,00 | -0,84 % | ¥2.030,00 | ¥2.030,00 | ¥2.003,00 | 3,00K |
| 2026-07-16 | ¥2.020,00 | 0,00 % | ¥2.014,00 | ¥2.020,00 | ¥2.014,00 | 300 |
| 2026-07-15 | ¥2.020,00 | 0,00 % | ¥2.020,00 | ¥2.022,00 | ¥2.019,00 | 2,40K |
| 2026-07-14 | ¥2.020,00 | +1,10 % | ¥2.031,00 | ¥2.031,00 | ¥2.020,00 | 1,90K |
| 2026-07-13 | ¥1.998,00 | +0,10 % | ¥2.020,00 | ¥2.020,00 | ¥1.970,00 | 1,70K |
| 2026-07-10 | ¥1.996,00 | +0,30 % | ¥1.996,00 | ¥1.996,00 | ¥1.990,00 | 1,90K |
| 2026-07-09 | ¥1.990,00 | -0,30 % | ¥1.995,00 | ¥1.995,00 | ¥1.990,00 | 1,40K |
| 2026-07-08 | ¥1.996,00 | +0,15 % | ¥1.993,00 | ¥2.000,00 | ¥1.993,00 | 1,00K |
| 2026-07-07 | ¥1.993,00 | -0,80 % | ¥2.009,00 | ¥2.010,00 | ¥1.993,00 | 500 |
| 2026-07-06 | ¥2.009,00 | +1,98 % | ¥1.970,00 | ¥2.018,00 | ¥1.969,00 | 2,00K |
| 2026-07-03 | ¥1.970,00 | +1,55 % | ¥1.950,00 | ¥1.970,00 | ¥1.949,00 | 1,60K |
| 2026-07-02 | ¥1.940,00 | +1,04 % | ¥1.922,00 | ¥1.940,00 | ¥1.905,00 | 2,40K |
| 2026-07-01 | ¥1.920,00 | +0,52 % | ¥1.919,00 | ¥1.920,00 | ¥1.918,00 | 300 |
| 2026-06-30 | ¥1.910,00 | +0,26 % | ¥1.916,00 | ¥1.916,00 | ¥1.904,00 | 2,30K |
| 2026-06-29 | ¥1.905,00 | +0,53 % | ¥1.900,00 | ¥1.905,00 | ¥1.900,00 | 1,20K |
| 2026-06-26 | ¥1.895,00 | +0,58 % | ¥1.893,00 | ¥1.895,00 | ¥1.882,00 | 1,20K |
| 2026-06-25 | ¥1.884,00 | +0,53 % | ¥1.855,00 | ¥1.894,00 | ¥1.855,00 | 700 |
| 2026-06-24 | ¥1.874,00 | +1,02 % | ¥1.855,00 | ¥1.874,00 | ¥1.855,00 | 300 |
| 2026-06-23 | ¥1.855,00 | -1,28 % | ¥1.879,00 | ¥1.879,00 | ¥1.836,00 | 1,90K |
| 2026-06-22 | ¥1.879,00 | +0,97 % | ¥1.879,00 | ¥1.879,00 | ¥1.879,00 | 300 |
| 2026-06-19 | ¥1.861,00 | +0,49 % | ¥1.869,00 | ¥1.869,00 | ¥1.853,00 | 500 |
| 2026-06-18 | ¥1.852,00 | -1,75 % | ¥1.894,00 | ¥1.894,00 | ¥1.852,00 | 1,30K |
| 2026-06-17 | ¥1.885,00 | +0,80 % | ¥1.891,00 | ¥1.895,00 | ¥1.881,00 | 2,10K |
| 2026-06-16 | ¥1.870,00 | +1,69 % | ¥1.834,00 | ¥1.870,00 | ¥1.833,00 | 4,70K |
| 2026-06-15 | ¥1.839,00 | +1,10 % | ¥1.819,00 | ¥1.880,00 | ¥1.819,00 | 2,90K |
| 2026-06-12 | ¥1.819,00 | 0,00 % | ¥1.819,00 | ¥1.829,00 | ¥1.819,00 | 1,90K |
| 2026-06-11 | ¥1.819,00 | -0,22 % | ¥1.823,00 | ¥1.823,00 | ¥1.819,00 | 1,20K |
| 2026-06-10 | ¥1.823,00 | +0,16 % | ¥1.820,00 | ¥1.823,00 | ¥1.820,00 | 200 |
| 2026-06-09 | ¥1.820,00 | -0,55 % | ¥1.818,00 | ¥1.848,00 | ¥1.818,00 | 800 |
| 2026-06-08 | ¥1.830,00 | +1,22 % | ¥1.806,00 | ¥1.830,00 | ¥1.730,00 | 8,80K |
| 2026-06-05 | ¥1.808,00 | -0,93 % | ¥1.812,00 | ¥1.839,00 | ¥1.808,00 | 2,20K |
| 2026-06-04 | ¥1.825,00 | -0,27 % | ¥1.808,00 | ¥1.830,00 | ¥1.808,00 | 900 |
| 2026-06-03 | ¥1.830,00 | +0,77 % | ¥1.801,00 | ¥1.831,00 | ¥1.800,00 | 2,00K |
| 2026-06-02 | ¥1.816,00 | -0,77 % | ¥1.838,00 | ¥1.838,00 | ¥1.816,00 | 1,20K |
| 2026-06-01 | ¥1.830,00 | -0,54 % | ¥1.841,00 | ¥1.842,00 | ¥1.830,00 | 2,50K |
| 2026-05-29 | ¥1.840,00 | +0,16 % | ¥1.837,00 | ¥1.840,00 | ¥1.835,00 | 1,30K |
| 2026-05-28 | ¥1.837,00 | +0,93 % | ¥1.827,00 | ¥1.849,00 | ¥1.827,00 | 1,30K |
| 2026-05-27 | ¥1.820,00 | -1,14 % | ¥1.821,00 | ¥1.839,00 | ¥1.820,00 | 1,70K |
| 2026-05-26 | ¥1.841,00 | +1,38 % | ¥1.815,00 | ¥1.841,00 | ¥1.815,00 | 1,50K |
| 2026-05-25 | ¥1.816,00 | -0,93 % | ¥1.813,00 | ¥1.816,00 | ¥1.813,00 | 900 |