Komehyo Holdings Co., Ltd. 2780
TSE · Japan · Einzelhandel
¥4.480,00-40,00 (-0,88 %)
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 | ¥4.480,00 | -0,88 % | ¥4.560,00 | ¥4.560,00 | ¥4.475,00 | 67,60K |
| 2026-10-01 | ¥4.520,00 | -1,42 % | ¥4.595,00 | ¥4.600,00 | ¥4.515,00 | 73,80K |
| 2026-09-30 | ¥4.585,00 | +3,27 % | ¥4.440,00 | ¥4.650,00 | ¥4.425,00 | 109,00K |
| 2026-09-29 | ¥4.440,00 | -0,78 % | ¥4.420,00 | ¥4.460,00 | ¥4.345,00 | 75,90K |
| 2026-09-28 | ¥4.475,00 | -0,33 % | ¥4.510,00 | ¥4.510,00 | ¥4.445,00 | 72,90K |
| 2026-09-25 | ¥4.490,00 | +0,45 % | ¥4.470,00 | ¥4.505,00 | ¥4.450,00 | 35,90K |
| 2026-09-24 | ¥4.470,00 | +0,11 % | ¥4.470,00 | ¥4.520,00 | ¥4.465,00 | 47,40K |
| 2026-09-18 | ¥4.465,00 | -1,22 % | ¥4.520,00 | ¥4.540,00 | ¥4.465,00 | 93,50K |
| 2026-09-17 | ¥4.520,00 | +0,78 % | ¥4.555,00 | ¥4.600,00 | ¥4.490,00 | 56,50K |
| 2026-09-16 | ¥4.485,00 | -0,66 % | ¥4.470,00 | ¥4.550,00 | ¥4.470,00 | 93,30K |
| 2026-09-15 | ¥4.515,00 | +2,73 % | ¥4.435,00 | ¥4.515,00 | ¥4.425,00 | 80,90K |
| 2026-09-14 | ¥4.395,00 | +0,69 % | ¥4.325,00 | ¥4.420,00 | ¥4.285,00 | 102,50K |
| 2026-09-11 | ¥4.365,00 | -1,69 % | ¥4.330,00 | ¥4.435,00 | ¥4.310,00 | 144,00K |
| 2026-09-10 | ¥4.440,00 | -1,66 % | ¥4.510,00 | ¥4.520,00 | ¥4.400,00 | 108,70K |
| 2026-09-09 | ¥4.515,00 | -4,55 % | ¥4.725,00 | ¥4.775,00 | ¥4.515,00 | 179,70K |
| 2026-09-08 | ¥4.730,00 | -3,86 % | ¥4.865,00 | ¥4.900,00 | ¥4.730,00 | 114,60K |
| 2026-09-07 | ¥4.920,00 | +2,50 % | ¥4.810,00 | ¥4.920,00 | ¥4.795,00 | 99,90K |
| 2026-09-04 | ¥4.800,00 | -0,72 % | ¥4.845,00 | ¥4.905,00 | ¥4.770,00 | 147,50K |
| 2026-09-03 | ¥4.835,00 | -2,52 % | ¥4.990,00 | ¥4.990,00 | ¥4.820,00 | 137,50K |
| 2026-09-02 | ¥4.960,00 | -6,06 % | ¥5.180,00 | ¥5.190,00 | ¥4.955,00 | 170,50K |
| 2026-09-01 | ¥5.280,00 | 0,00 % | ¥5.250,00 | ¥5.350,00 | ¥5.230,00 | 85,10K |
| 2026-08-31 | ¥5.280,00 | +4,14 % | ¥5.150,00 | ¥5.280,00 | ¥5.020,00 | 170,40K |
| 2026-08-28 | ¥5.070,00 | -0,59 % | ¥5.120,00 | ¥5.130,00 | ¥5.030,00 | 102,30K |
| 2026-08-27 | ¥5.100,00 | -0,58 % | ¥5.130,00 | ¥5.210,00 | ¥5.100,00 | 89,00K |
| 2026-08-26 | ¥5.130,00 | +1,58 % | ¥5.060,00 | ¥5.200,00 | ¥5.030,00 | 85,70K |
| 2026-08-25 | ¥5.050,00 | -0,98 % | ¥5.140,00 | ¥5.140,00 | ¥5.010,00 | 79,20K |
| 2026-08-24 | ¥5.100,00 | -0,78 % | ¥5.200,00 | ¥5.220,00 | ¥5.080,00 | 97,40K |
| 2026-08-21 | ¥5.140,00 | -3,20 % | ¥5.310,00 | ¥5.320,00 | ¥4.995,00 | 210,00K |
| 2026-08-20 | ¥5.310,00 | +0,95 % | ¥5.320,00 | ¥5.350,00 | ¥5.250,00 | 101,10K |
| 2026-08-19 | ¥5.260,00 | -4,36 % | ¥5.430,00 | ¥5.430,00 | ¥5.210,00 | 165,30K |
| 2026-08-18 | ¥5.500,00 | +3,38 % | ¥5.330,00 | ¥5.590,00 | ¥5.260,00 | 188,70K |
| 2026-08-17 | ¥5.320,00 | +2,90 % | ¥5.180,00 | ¥5.410,00 | ¥5.180,00 | 267,80K |
| 2026-08-14 | ¥5.170,00 | -8,17 % | ¥5.400,00 | ¥5.400,00 | ¥5.030,00 | 669,10K |
| 2026-08-13 | ¥5.630,00 | +2,36 % | ¥5.560,00 | ¥5.700,00 | ¥5.420,00 | 233,90K |
| 2026-08-12 | ¥5.500,00 | +3,00 % | ¥5.270,00 | ¥5.510,00 | ¥5.270,00 | 123,00K |
| 2026-08-10 | ¥5.340,00 | +2,69 % | ¥5.300,00 | ¥5.380,00 | ¥5.200,00 | 102,10K |
| 2026-08-07 | ¥5.200,00 | +1,76 % | ¥5.110,00 | ¥5.220,00 | ¥5.060,00 | 84,80K |
| 2026-08-06 | ¥5.110,00 | +0,39 % | ¥5.060,00 | ¥5.140,00 | ¥5.020,00 | 33,50K |
| 2026-08-05 | ¥5.090,00 | +2,83 % | ¥4.965,00 | ¥5.120,00 | ¥4.945,00 | 34,70K |
| 2026-08-04 | ¥4.950,00 | +1,85 % | ¥4.930,00 | ¥4.995,00 | ¥4.880,00 | 34,60K |
| 2026-08-03 | ¥4.860,00 | -3,76 % | ¥5.030,00 | ¥5.030,00 | ¥4.800,00 | 77,40K |
| 2026-07-31 | ¥5.050,00 | +0,20 % | ¥5.050,00 | ¥5.160,00 | ¥4.980,00 | 32,70K |
| 2026-07-30 | ¥5.040,00 | +0,40 % | ¥4.985,00 | ¥5.090,00 | ¥4.950,00 | 41,90K |
| 2026-07-29 | ¥5.020,00 | -1,57 % | ¥5.120,00 | ¥5.130,00 | ¥4.975,00 | 42,30K |
| 2026-07-28 | ¥5.100,00 | -1,92 % | ¥5.200,00 | ¥5.200,00 | ¥5.070,00 | 59,60K |
| 2026-07-27 | ¥5.200,00 | +0,19 % | ¥5.190,00 | ¥5.230,00 | ¥5.130,00 | 22,50K |
| 2026-07-24 | ¥5.190,00 | -1,33 % | ¥5.200,00 | ¥5.200,00 | ¥5.090,00 | 46,00K |
| 2026-07-23 | ¥5.260,00 | +2,53 % | ¥5.130,00 | ¥5.300,00 | ¥5.070,00 | 49,20K |
| 2026-07-22 | ¥5.130,00 | -1,54 % | ¥5.200,00 | ¥5.230,00 | ¥5.110,00 | 71,90K |
| 2026-07-21 | ¥5.210,00 | +0,58 % | ¥5.280,00 | ¥5.420,00 | ¥5.150,00 | 74,00K |
| 2026-07-17 | ¥5.180,00 | -3,72 % | ¥5.450,00 | ¥5.460,00 | ¥5.060,00 | 86,10K |
| 2026-07-16 | ¥5.380,00 | -0,55 % | ¥5.360,00 | ¥5.400,00 | ¥5.270,00 | 41,80K |
| 2026-07-15 | ¥5.410,00 | -0,73 % | ¥5.390,00 | ¥5.500,00 | ¥5.300,00 | 38,50K |
| 2026-07-14 | ¥5.450,00 | +0,93 % | ¥5.300,00 | ¥5.450,00 | ¥5.300,00 | 41,70K |
| 2026-07-13 | ¥5.400,00 | +3,25 % | ¥5.300,00 | ¥5.500,00 | ¥5.300,00 | 79,60K |
| 2026-07-10 | ¥5.230,00 | -0,38 % | ¥5.310,00 | ¥5.390,00 | ¥5.160,00 | 56,00K |
| 2026-07-09 | ¥5.250,00 | +0,57 % | ¥5.260,00 | ¥5.280,00 | ¥5.110,00 | 48,00K |
| 2026-07-08 | ¥5.220,00 | +1,16 % | ¥5.200,00 | ¥5.270,00 | ¥5.160,00 | 50,10K |
| 2026-07-07 | ¥5.160,00 | +2,58 % | ¥5.020,00 | ¥5.230,00 | ¥4.985,00 | 60,90K |
| 2026-07-06 | ¥5.030,00 | +3,18 % | ¥4.895,00 | ¥5.060,00 | ¥4.895,00 | 50,40K |
| 2026-07-03 | ¥4.875,00 | -0,10 % | ¥4.810,00 | ¥4.905,00 | ¥4.760,00 | 71,90K |
| 2026-07-02 | ¥4.880,00 | +0,10 % | ¥4.825,00 | ¥4.990,00 | ¥4.810,00 | 66,70K |
| 2026-07-01 | ¥4.875,00 | +0,10 % | ¥4.930,00 | ¥4.985,00 | ¥4.845,00 | 52,00K |
| 2026-06-30 | ¥4.870,00 | +0,83 % | ¥4.845,00 | ¥4.920,00 | ¥4.815,00 | 69,50K |
| 2026-06-29 | ¥4.830,00 | +0,31 % | ¥4.815,00 | ¥4.855,00 | ¥4.750,00 | 58,30K |
| 2026-06-26 | ¥4.815,00 | -2,23 % | ¥4.920,00 | ¥4.920,00 | ¥4.660,00 | 111,70K |
| 2026-06-25 | ¥4.925,00 | -3,05 % | ¥5.180,00 | ¥5.200,00 | ¥4.860,00 | 87,40K |
| 2026-06-24 | ¥5.080,00 | -2,50 % | ¥5.200,00 | ¥5.280,00 | ¥5.080,00 | 35,00K |
| 2026-06-23 | ¥5.210,00 | -1,14 % | ¥5.260,00 | ¥5.350,00 | ¥5.110,00 | 65,10K |
| 2026-06-22 | ¥5.270,00 | +0,96 % | ¥5.170,00 | ¥5.400,00 | ¥5.170,00 | 62,20K |
| 2026-06-19 | ¥5.220,00 | +2,96 % | ¥5.070,00 | ¥5.220,00 | ¥5.070,00 | 59,00K |
| 2026-06-18 | ¥5.070,00 | -2,69 % | ¥5.300,00 | ¥5.360,00 | ¥5.070,00 | 52,30K |
| 2026-06-17 | ¥5.210,00 | +2,16 % | ¥5.060,00 | ¥5.240,00 | ¥5.060,00 | 44,90K |
| 2026-06-16 | ¥5.100,00 | +3,45 % | ¥4.980,00 | ¥5.150,00 | ¥4.950,00 | 52,80K |
| 2026-06-15 | ¥4.930,00 | -4,09 % | ¥5.110,00 | ¥5.120,00 | ¥4.780,00 | 166,50K |
| 2026-06-12 | ¥5.140,00 | -0,58 % | ¥5.260,00 | ¥5.300,00 | ¥5.100,00 | 43,90K |
| 2026-06-11 | ¥5.170,00 | +0,78 % | ¥5.170,00 | ¥5.230,00 | ¥5.080,00 | 45,70K |
| 2026-06-10 | ¥5.130,00 | -0,39 % | ¥5.100,00 | ¥5.150,00 | ¥4.995,00 | 40,50K |
| 2026-06-09 | ¥5.150,00 | +1,18 % | ¥5.130,00 | ¥5.190,00 | ¥5.060,00 | 46,70K |
| 2026-06-08 | ¥5.090,00 | -2,30 % | ¥5.130,00 | ¥5.190,00 | ¥5.030,00 | 52,60K |
| 2026-06-05 | ¥5.210,00 | +3,78 % | ¥5.040,00 | ¥5.210,00 | ¥5.040,00 | 57,40K |
| 2026-06-04 | ¥5.020,00 | -2,52 % | ¥5.070,00 | ¥5.080,00 | ¥4.970,00 | 72,00K |
| 2026-06-03 | ¥5.150,00 | -0,96 % | ¥5.220,00 | ¥5.290,00 | ¥5.130,00 | 66,50K |
| 2026-06-02 | ¥5.200,00 | -1,70 % | ¥5.290,00 | ¥5.290,00 | ¥5.070,00 | 100,20K |
| 2026-06-01 | ¥5.290,00 | -7,36 % | ¥5.610,00 | ¥5.610,00 | ¥5.240,00 | 154,10K |
| 2026-05-29 | ¥5.710,00 | -2,06 % | ¥5.930,00 | ¥6.040,00 | ¥5.660,00 | 126,30K |
| 2026-05-28 | ¥5.830,00 | +1,92 % | ¥5.780,00 | ¥5.880,00 | ¥5.670,00 | 83,10K |
| 2026-05-27 | ¥5.720,00 | -3,87 % | ¥5.890,00 | ¥5.890,00 | ¥5.600,00 | 88,40K |
| 2026-05-26 | ¥5.950,00 | +6,25 % | ¥5.630,00 | ¥5.970,00 | ¥5.530,00 | 134,90K |
| 2026-05-25 | ¥5.600,00 | +1,45 % | ¥5.550,00 | ¥5.610,00 | ¥5.450,00 | 81,80K |