Kikkoman Corporation 2801
TSE · Japan · Kurzlebige Konsumgüter
¥1.660,50+11,50 (+0,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.660,50 | +0,70 % | ¥1.628,50 | ¥1.671,00 | ¥1.610,50 | 3,67M |
| 2026-09-30 | ¥1.649,00 | +0,15 % | ¥1.643,50 | ¥1.651,00 | ¥1.620,50 | 3,79M |
| 2026-09-29 | ¥1.646,50 | -1,11 % | ¥1.651,50 | ¥1.657,00 | ¥1.619,00 | 3,95M |
| 2026-09-28 | ¥1.665,00 | +0,18 % | ¥1.660,00 | ¥1.680,50 | ¥1.657,50 | 4,26M |
| 2026-09-25 | ¥1.662,00 | +0,82 % | ¥1.658,00 | ¥1.671,00 | ¥1.650,00 | 2,57M |
| 2026-09-24 | ¥1.648,50 | -0,39 % | ¥1.655,00 | ¥1.662,00 | ¥1.637,00 | 3,38M |
| 2026-09-18 | ¥1.655,00 | -1,72 % | ¥1.663,50 | ¥1.675,50 | ¥1.642,50 | 5,48M |
| 2026-09-17 | ¥1.684,00 | +2,03 % | ¥1.653,50 | ¥1.684,00 | ¥1.650,50 | 2,85M |
| 2026-09-16 | ¥1.650,50 | -1,55 % | ¥1.676,50 | ¥1.685,50 | ¥1.650,50 | 2,80M |
| 2026-09-15 | ¥1.676,50 | -1,27 % | ¥1.709,00 | ¥1.721,50 | ¥1.660,00 | 3,27M |
| 2026-09-14 | ¥1.698,00 | +1,62 % | ¥1.687,50 | ¥1.712,00 | ¥1.680,00 | 2,92M |
| 2026-09-11 | ¥1.671,00 | -0,68 % | ¥1.670,00 | ¥1.685,00 | ¥1.654,50 | 4,81M |
| 2026-09-10 | ¥1.682,50 | -0,74 % | ¥1.677,50 | ¥1.705,00 | ¥1.675,00 | 4,51M |
| 2026-09-09 | ¥1.695,00 | -2,53 % | ¥1.735,00 | ¥1.735,00 | ¥1.686,00 | 3,55M |
| 2026-09-08 | ¥1.739,00 | +0,72 % | ¥1.716,50 | ¥1.739,50 | ¥1.716,00 | 3,24M |
| 2026-09-07 | ¥1.726,50 | -3,25 % | ¥1.773,00 | ¥1.776,00 | ¥1.724,00 | 3,88M |
| 2026-09-04 | ¥1.784,50 | -2,19 % | ¥1.814,00 | ¥1.821,00 | ¥1.768,50 | 3,84M |
| 2026-09-03 | ¥1.824,50 | -0,44 % | ¥1.827,00 | ¥1.837,50 | ¥1.815,00 | 3,79M |
| 2026-09-02 | ¥1.832,50 | +0,30 % | ¥1.809,50 | ¥1.834,50 | ¥1.796,00 | 3,54M |
| 2026-09-01 | ¥1.827,00 | -0,44 % | ¥1.827,50 | ¥1.846,50 | ¥1.823,00 | 2,31M |
| 2026-08-31 | ¥1.835,00 | +1,33 % | ¥1.798,00 | ¥1.849,50 | ¥1.795,50 | 4,86M |
| 2026-08-28 | ¥1.811,00 | +1,00 % | ¥1.792,50 | ¥1.824,50 | ¥1.790,50 | 3,40M |
| 2026-08-27 | ¥1.793,00 | -2,18 % | ¥1.833,00 | ¥1.839,00 | ¥1.791,00 | 3,28M |
| 2026-08-26 | ¥1.833,00 | +0,14 % | ¥1.830,00 | ¥1.853,50 | ¥1.827,50 | 2,32M |
| 2026-08-25 | ¥1.830,50 | -0,79 % | ¥1.860,50 | ¥1.863,00 | ¥1.830,00 | 2,25M |
| 2026-08-24 | ¥1.845,00 | +0,41 % | ¥1.830,50 | ¥1.854,50 | ¥1.818,00 | 2,83M |
| 2026-08-21 | ¥1.837,50 | -0,03 % | ¥1.839,00 | ¥1.867,50 | ¥1.824,00 | 3,03M |
| 2026-08-20 | ¥1.838,00 | +2,45 % | ¥1.850,00 | ¥1.857,00 | ¥1.812,50 | 4,03M |
| 2026-08-19 | ¥1.794,00 | +1,36 % | ¥1.781,50 | ¥1.807,00 | ¥1.774,50 | 3,95M |
| 2026-08-18 | ¥1.770,00 | -0,65 % | ¥1.775,00 | ¥1.779,00 | ¥1.748,00 | 2,96M |
| 2026-08-17 | ¥1.781,50 | -0,59 % | ¥1.781,00 | ¥1.796,50 | ¥1.769,50 | 2,73M |
| 2026-08-14 | ¥1.792,00 | +0,73 % | ¥1.805,00 | ¥1.808,00 | ¥1.770,00 | 3,48M |
| 2026-08-13 | ¥1.779,00 | +0,59 % | ¥1.771,00 | ¥1.808,00 | ¥1.765,50 | 3,64M |
| 2026-08-12 | ¥1.768,50 | -0,25 % | ¥1.812,00 | ¥1.819,50 | ¥1.741,50 | 3,12M |
| 2026-08-10 | ¥1.773,00 | +0,74 % | ¥1.735,00 | ¥1.787,50 | ¥1.730,00 | 3,08M |
| 2026-08-07 | ¥1.760,00 | -0,56 % | ¥1.745,00 | ¥1.789,50 | ¥1.740,00 | 5,90M |
| 2026-08-06 | ¥1.770,00 | +11,04 % | ¥1.770,00 | ¥1.802,00 | ¥1.714,50 | 11,78M |
| 2026-08-05 | ¥1.594,00 | +1,11 % | ¥1.563,00 | ¥1.594,00 | ¥1.556,00 | 4,54M |
| 2026-08-04 | ¥1.576,50 | -2,69 % | ¥1.627,00 | ¥1.627,00 | ¥1.555,00 | 4,69M |
| 2026-08-03 | ¥1.620,00 | -1,67 % | ¥1.658,00 | ¥1.661,00 | ¥1.591,50 | 3,65M |
| 2026-07-31 | ¥1.647,50 | -4,19 % | ¥1.639,50 | ¥1.669,00 | ¥1.625,50 | 4,13M |
| 2026-07-30 | ¥1.719,50 | -1,63 % | ¥1.774,00 | ¥1.778,00 | ¥1.700,00 | 4,51M |
| 2026-07-29 | ¥1.748,00 | +4,55 % | ¥1.691,00 | ¥1.771,00 | ¥1.672,50 | 6,38M |
| 2026-07-28 | ¥1.672,00 | +2,17 % | ¥1.642,50 | ¥1.677,00 | ¥1.637,00 | 4,08M |
| 2026-07-27 | ¥1.636,50 | +1,46 % | ¥1.611,00 | ¥1.644,00 | ¥1.602,00 | 2,36M |
| 2026-07-24 | ¥1.613,00 | +0,50 % | ¥1.580,00 | ¥1.613,00 | ¥1.575,00 | 2,08M |
| 2026-07-23 | ¥1.605,00 | -0,90 % | ¥1.585,00 | ¥1.617,00 | ¥1.577,00 | 2,97M |
| 2026-07-22 | ¥1.619,50 | -0,37 % | ¥1.642,00 | ¥1.642,00 | ¥1.602,00 | 4,40M |
| 2026-07-21 | ¥1.625,50 | -2,49 % | ¥1.655,00 | ¥1.681,50 | ¥1.614,50 | 4,29M |
| 2026-07-17 | ¥1.667,00 | +2,14 % | ¥1.653,00 | ¥1.702,00 | ¥1.649,00 | 5,63M |
| 2026-07-16 | ¥1.632,00 | +0,71 % | ¥1.622,00 | ¥1.646,00 | ¥1.619,50 | 2,92M |
| 2026-07-15 | ¥1.620,50 | -1,07 % | ¥1.620,00 | ¥1.636,50 | ¥1.608,00 | 2,50M |
| 2026-07-14 | ¥1.638,00 | +0,68 % | ¥1.634,00 | ¥1.654,00 | ¥1.627,50 | 2,31M |
| 2026-07-13 | ¥1.627,00 | +0,49 % | ¥1.622,00 | ¥1.641,00 | ¥1.612,50 | 2,09M |
| 2026-07-10 | ¥1.619,00 | -2,38 % | ¥1.677,00 | ¥1.679,00 | ¥1.604,00 | 3,60M |
| 2026-07-09 | ¥1.658,50 | -1,46 % | ¥1.674,50 | ¥1.679,00 | ¥1.655,50 | 2,23M |
| 2026-07-08 | ¥1.683,00 | +0,27 % | ¥1.673,00 | ¥1.703,50 | ¥1.666,50 | 3,50M |
| 2026-07-07 | ¥1.678,50 | +1,27 % | ¥1.639,00 | ¥1.685,00 | ¥1.635,50 | 4,05M |
| 2026-07-06 | ¥1.657,50 | +1,59 % | ¥1.630,00 | ¥1.659,00 | ¥1.625,50 | 2,59M |
| 2026-07-03 | ¥1.631,50 | -0,79 % | ¥1.680,00 | ¥1.684,50 | ¥1.630,00 | 4,29M |
| 2026-07-02 | ¥1.644,50 | +2,40 % | ¥1.636,00 | ¥1.664,00 | ¥1.616,00 | 3,36M |
| 2026-07-01 | ¥1.606,00 | -3,72 % | ¥1.626,00 | ¥1.642,00 | ¥1.592,50 | 3,95M |
| 2026-06-30 | ¥1.668,00 | +1,09 % | ¥1.680,00 | ¥1.690,50 | ¥1.648,50 | 4,97M |
| 2026-06-29 | ¥1.650,00 | +1,01 % | ¥1.636,00 | ¥1.668,50 | ¥1.631,50 | 3,67M |
| 2026-06-26 | ¥1.633,50 | -0,18 % | ¥1.640,00 | ¥1.647,50 | ¥1.621,50 | 2,74M |
| 2026-06-25 | ¥1.636,50 | +2,96 % | ¥1.629,00 | ¥1.655,00 | ¥1.591,50 | 4,78M |
| 2026-06-24 | ¥1.589,50 | +0,63 % | ¥1.585,00 | ¥1.611,50 | ¥1.556,00 | 4,24M |
| 2026-06-23 | ¥1.579,50 | +1,22 % | ¥1.568,00 | ¥1.596,00 | ¥1.563,00 | 5,13M |
| 2026-06-22 | ¥1.560,50 | +1,33 % | ¥1.540,00 | ¥1.565,50 | ¥1.531,00 | 3,38M |
| 2026-06-19 | ¥1.540,00 | -0,45 % | ¥1.520,00 | ¥1.541,50 | ¥1.497,00 | 5,25M |
| 2026-06-18 | ¥1.547,00 | -0,23 % | ¥1.550,00 | ¥1.569,50 | ¥1.535,00 | 3,32M |
| 2026-06-17 | ¥1.550,50 | -1,77 % | ¥1.585,50 | ¥1.599,00 | ¥1.545,50 | 2,85M |
| 2026-06-16 | ¥1.578,50 | +0,57 % | ¥1.562,00 | ¥1.582,50 | ¥1.545,50 | 3,71M |
| 2026-06-15 | ¥1.569,50 | -3,65 % | ¥1.612,00 | ¥1.612,50 | ¥1.558,50 | 5,56M |
| 2026-06-12 | ¥1.629,00 | +2,39 % | ¥1.639,00 | ¥1.659,50 | ¥1.609,00 | 7,64M |
| 2026-06-11 | ¥1.591,00 | -0,47 % | ¥1.584,50 | ¥1.632,00 | ¥1.575,00 | 5,02M |
| 2026-06-10 | ¥1.598,50 | +2,96 % | ¥1.570,00 | ¥1.606,50 | ¥1.546,00 | 8,14M |
| 2026-06-09 | ¥1.552,50 | +6,05 % | ¥1.511,00 | ¥1.571,50 | ¥1.496,50 | 8,73M |
| 2026-06-08 | ¥1.464,00 | +1,88 % | ¥1.467,00 | ¥1.480,00 | ¥1.441,50 | 3,45M |
| 2026-06-05 | ¥1.437,00 | -0,90 % | ¥1.450,00 | ¥1.463,00 | ¥1.427,50 | 3,40M |
| 2026-06-04 | ¥1.450,00 | -1,99 % | ¥1.489,00 | ¥1.495,00 | ¥1.444,50 | 5,77M |
| 2026-06-03 | ¥1.479,50 | +2,42 % | ¥1.444,00 | ¥1.479,50 | ¥1.428,50 | 4,49M |
| 2026-06-02 | ¥1.444,50 | +3,47 % | ¥1.410,00 | ¥1.480,00 | ¥1.383,50 | 7,03M |
| 2026-06-01 | ¥1.396,00 | +0,22 % | ¥1.394,00 | ¥1.404,00 | ¥1.377,50 | 6,79M |
| 2026-05-29 | ¥1.393,00 | -0,43 % | ¥1.369,00 | ¥1.418,50 | ¥1.368,00 | 6,75M |
| 2026-05-28 | ¥1.399,00 | +1,23 % | ¥1.400,50 | ¥1.411,50 | ¥1.387,50 | 4,12M |
| 2026-05-27 | ¥1.382,00 | +0,04 % | ¥1.380,50 | ¥1.405,50 | ¥1.369,00 | 4,87M |
| 2026-05-26 | ¥1.381,50 | -0,32 % | ¥1.380,00 | ¥1.389,00 | ¥1.365,50 | 3,39M |
| 2026-05-25 | ¥1.386,00 | -2,77 % | ¥1.395,50 | ¥1.400,50 | ¥1.377,50 | 4,10M |
| 2026-05-22 | ¥1.425,50 | +1,21 % | ¥1.395,50 | ¥1.426,50 | ¥1.379,50 | 3,95M |