Kewpie Corporation 2809
TSE · Japan · Kurzlebige Konsumgüter
¥4.255,00-130,00 (-2,96 %)
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 | ¥4.255,00 | -2,96 % | ¥4.344,00 | ¥4.344,00 | ¥4.242,00 | 699,40K |
| 2026-10-01 | ¥4.385,00 | -0,39 % | ¥4.358,00 | ¥4.385,00 | ¥4.334,00 | 695,20K |
| 2026-09-30 | ¥4.402,00 | -0,11 % | ¥4.405,00 | ¥4.407,00 | ¥4.332,00 | 543,20K |
| 2026-09-29 | ¥4.407,00 | -0,29 % | ¥4.410,00 | ¥4.416,00 | ¥4.362,00 | 344,30K |
| 2026-09-28 | ¥4.420,00 | -0,27 % | ¥4.453,00 | ¥4.457,00 | ¥4.406,00 | 302,00K |
| 2026-09-25 | ¥4.432,00 | -0,65 % | ¥4.440,00 | ¥4.487,00 | ¥4.414,00 | 461,40K |
| 2026-09-24 | ¥4.461,00 | +0,47 % | ¥4.411,00 | ¥4.520,00 | ¥4.398,00 | 616,10K |
| 2026-09-18 | ¥4.440,00 | -3,35 % | ¥4.598,00 | ¥4.600,00 | ¥4.440,00 | 1,06M |
| 2026-09-17 | ¥4.594,00 | +0,59 % | ¥4.569,00 | ¥4.603,00 | ¥4.546,00 | 281,70K |
| 2026-09-16 | ¥4.567,00 | +0,88 % | ¥4.536,00 | ¥4.599,00 | ¥4.518,00 | 327,70K |
| 2026-09-15 | ¥4.527,00 | -0,94 % | ¥4.611,00 | ¥4.615,00 | ¥4.506,00 | 247,70K |
| 2026-09-14 | ¥4.570,00 | +0,55 % | ¥4.572,00 | ¥4.586,00 | ¥4.536,00 | 338,00K |
| 2026-09-11 | ¥4.545,00 | -0,98 % | ¥4.553,00 | ¥4.587,00 | ¥4.504,00 | 345,70K |
| 2026-09-10 | ¥4.590,00 | -1,29 % | ¥4.660,00 | ¥4.665,00 | ¥4.585,00 | 421,80K |
| 2026-09-09 | ¥4.650,00 | -0,58 % | ¥4.682,00 | ¥4.685,00 | ¥4.624,00 | 292,80K |
| 2026-09-08 | ¥4.677,00 | +0,65 % | ¥4.635,00 | ¥4.697,00 | ¥4.627,00 | 209,10K |
| 2026-09-07 | ¥4.647,00 | -1,36 % | ¥4.680,00 | ¥4.710,00 | ¥4.635,00 | 206,70K |
| 2026-09-04 | ¥4.711,00 | -0,30 % | ¥4.700,00 | ¥4.745,00 | ¥4.655,00 | 203,30K |
| 2026-09-03 | ¥4.725,00 | -1,42 % | ¥4.863,00 | ¥4.864,00 | ¥4.717,00 | 313,40K |
| 2026-09-02 | ¥4.793,00 | +0,50 % | ¥4.839,00 | ¥4.929,00 | ¥4.793,00 | 534,90K |
| 2026-09-01 | ¥4.769,00 | +0,02 % | ¥4.744,00 | ¥4.791,00 | ¥4.742,00 | 262,90K |
| 2026-08-31 | ¥4.768,00 | +1,02 % | ¥4.732,00 | ¥4.774,00 | ¥4.716,00 | 449,80K |
| 2026-08-28 | ¥4.720,00 | +0,73 % | ¥4.661,00 | ¥4.728,00 | ¥4.658,00 | 253,70K |
| 2026-08-27 | ¥4.686,00 | -0,28 % | ¥4.660,00 | ¥4.726,00 | ¥4.649,00 | 231,00K |
| 2026-08-26 | ¥4.699,00 | -1,03 % | ¥4.748,00 | ¥4.768,00 | ¥4.694,00 | 222,30K |
| 2026-08-25 | ¥4.748,00 | -0,29 % | ¥4.809,00 | ¥4.810,00 | ¥4.745,00 | 203,20K |
| 2026-08-24 | ¥4.762,00 | -0,36 % | ¥4.785,00 | ¥4.812,00 | ¥4.752,00 | 212,50K |
| 2026-08-21 | ¥4.779,00 | -0,38 % | ¥4.819,00 | ¥4.837,00 | ¥4.751,00 | 277,80K |
| 2026-08-20 | ¥4.797,00 | +1,29 % | ¥4.755,00 | ¥4.830,00 | ¥4.755,00 | 321,90K |
| 2026-08-19 | ¥4.736,00 | +2,25 % | ¥4.650,00 | ¥4.762,00 | ¥4.622,00 | 549,50K |
| 2026-08-18 | ¥4.632,00 | -0,43 % | ¥4.630,00 | ¥4.662,00 | ¥4.590,00 | 178,50K |
| 2026-08-17 | ¥4.652,00 | +0,15 % | ¥4.621,00 | ¥4.661,00 | ¥4.588,00 | 192,10K |
| 2026-08-14 | ¥4.645,00 | -0,28 % | ¥4.612,00 | ¥4.666,00 | ¥4.591,00 | 332,80K |
| 2026-08-13 | ¥4.658,00 | +0,43 % | ¥4.649,00 | ¥4.679,00 | ¥4.604,00 | 245,60K |
| 2026-08-12 | ¥4.638,00 | +1,07 % | ¥4.646,00 | ¥4.653,00 | ¥4.585,00 | 260,80K |
| 2026-08-10 | ¥4.589,00 | -1,23 % | ¥4.610,00 | ¥4.636,00 | ¥4.566,00 | 234,90K |
| 2026-08-07 | ¥4.646,00 | +1,55 % | ¥4.512,00 | ¥4.657,00 | ¥4.496,00 | 390,50K |
| 2026-08-06 | ¥4.575,00 | +2,79 % | ¥4.496,00 | ¥4.589,00 | ¥4.480,00 | 381,10K |
| 2026-08-05 | ¥4.451,00 | -0,58 % | ¥4.466,00 | ¥4.511,00 | ¥4.428,00 | 363,00K |
| 2026-08-04 | ¥4.477,00 | -2,63 % | ¥4.531,00 | ¥4.565,00 | ¥4.450,00 | 352,70K |
| 2026-08-03 | ¥4.598,00 | +0,99 % | ¥4.562,00 | ¥4.619,00 | ¥4.484,00 | 415,70K |
| 2026-07-31 | ¥4.553,00 | -3,74 % | ¥4.600,00 | ¥4.661,00 | ¥4.527,00 | 442,40K |
| 2026-07-30 | ¥4.730,00 | -2,37 % | ¥4.789,00 | ¥4.817,00 | ¥4.677,00 | 452,60K |
| 2026-07-29 | ¥4.845,00 | +3,57 % | ¥4.710,00 | ¥4.888,00 | ¥4.657,00 | 538,30K |
| 2026-07-28 | ¥4.678,00 | +3,43 % | ¥4.593,00 | ¥4.705,00 | ¥4.571,00 | 429,80K |
| 2026-07-27 | ¥4.523,00 | +1,07 % | ¥4.495,00 | ¥4.536,00 | ¥4.479,00 | 246,90K |
| 2026-07-24 | ¥4.475,00 | +0,22 % | ¥4.408,00 | ¥4.493,00 | ¥4.395,00 | 323,80K |
| 2026-07-23 | ¥4.465,00 | -2,19 % | ¥4.520,00 | ¥4.541,00 | ¥4.458,00 | 393,20K |
| 2026-07-22 | ¥4.565,00 | -1,81 % | ¥4.588,00 | ¥4.608,00 | ¥4.529,00 | 491,40K |
| 2026-07-21 | ¥4.649,00 | +0,41 % | ¥4.667,00 | ¥4.748,00 | ¥4.622,00 | 499,20K |
| 2026-07-17 | ¥4.630,00 | +2,32 % | ¥4.570,00 | ¥4.688,00 | ¥4.527,00 | 443,40K |
| 2026-07-16 | ¥4.525,00 | +0,33 % | ¥4.500,00 | ¥4.561,00 | ¥4.490,00 | 237,50K |
| 2026-07-15 | ¥4.510,00 | +0,49 % | ¥4.510,00 | ¥4.536,00 | ¥4.460,00 | 404,60K |
| 2026-07-14 | ¥4.488,00 | +0,40 % | ¥4.484,00 | ¥4.536,00 | ¥4.454,00 | 289,10K |
| 2026-07-13 | ¥4.470,00 | +2,05 % | ¥4.480,00 | ¥4.550,00 | ¥4.428,00 | 644,80K |
| 2026-07-10 | ¥4.380,00 | -2,45 % | ¥4.560,00 | ¥4.572,00 | ¥4.288,00 | 1,46M |
| 2026-07-09 | ¥4.490,00 | -2,43 % | ¥4.600,00 | ¥4.609,00 | ¥4.464,00 | 697,10K |
| 2026-07-08 | ¥4.602,00 | +2,20 % | ¥4.518,00 | ¥4.602,00 | ¥4.497,00 | 663,60K |
| 2026-07-07 | ¥4.503,00 | +0,81 % | ¥4.467,00 | ¥4.535,00 | ¥4.435,00 | 462,10K |
| 2026-07-06 | ¥4.467,00 | +1,15 % | ¥4.408,00 | ¥4.468,00 | ¥4.399,00 | 255,30K |
| 2026-07-03 | ¥4.416,00 | +0,89 % | ¥4.432,00 | ¥4.457,00 | ¥4.377,00 | 293,60K |
| 2026-07-02 | ¥4.377,00 | +2,51 % | ¥4.325,00 | ¥4.428,00 | ¥4.266,00 | 302,40K |
| 2026-07-01 | ¥4.270,00 | -2,20 % | ¥4.330,00 | ¥4.337,00 | ¥4.229,00 | 306,60K |
| 2026-06-30 | ¥4.366,00 | -1,20 % | ¥4.450,00 | ¥4.470,00 | ¥4.366,00 | 331,00K |
| 2026-06-29 | ¥4.419,00 | +0,50 % | ¥4.410,00 | ¥4.444,00 | ¥4.385,00 | 370,60K |
| 2026-06-26 | ¥4.397,00 | +1,64 % | ¥4.355,00 | ¥4.409,00 | ¥4.330,00 | 414,50K |
| 2026-06-25 | ¥4.326,00 | +2,88 % | ¥4.232,00 | ¥4.351,00 | ¥4.215,00 | 443,90K |
| 2026-06-24 | ¥4.205,00 | +0,98 % | ¥4.175,00 | ¥4.220,00 | ¥4.159,00 | 288,40K |
| 2026-06-23 | ¥4.164,00 | +0,39 % | ¥4.143,00 | ¥4.195,00 | ¥4.139,00 | 277,20K |
| 2026-06-22 | ¥4.148,00 | +0,10 % | ¥4.150,00 | ¥4.190,00 | ¥4.126,00 | 302,00K |
| 2026-06-19 | ¥4.144,00 | +1,07 % | ¥4.070,00 | ¥4.149,00 | ¥4.044,00 | 606,70K |
| 2026-06-18 | ¥4.100,00 | +0,02 % | ¥4.115,00 | ¥4.120,00 | ¥4.065,00 | 327,10K |
| 2026-06-17 | ¥4.099,00 | +0,07 % | ¥4.127,00 | ¥4.161,00 | ¥4.088,00 | 310,10K |
| 2026-06-16 | ¥4.096,00 | -0,56 % | ¥4.100,00 | ¥4.127,00 | ¥4.033,00 | 396,30K |
| 2026-06-15 | ¥4.119,00 | -1,55 % | ¥4.201,00 | ¥4.212,00 | ¥4.119,00 | 312,10K |
| 2026-06-12 | ¥4.184,00 | +0,82 % | ¥4.193,00 | ¥4.246,00 | ¥4.150,00 | 513,50K |
| 2026-06-11 | ¥4.150,00 | -0,74 % | ¥4.230,00 | ¥4.235,00 | ¥4.105,00 | 404,00K |
| 2026-06-10 | ¥4.181,00 | +2,08 % | ¥4.126,00 | ¥4.198,00 | ¥4.120,00 | 426,40K |
| 2026-06-09 | ¥4.096,00 | +0,91 % | ¥4.087,00 | ¥4.126,00 | ¥4.059,00 | 386,70K |
| 2026-06-08 | ¥4.059,00 | +2,50 % | ¥3.960,00 | ¥4.079,00 | ¥3.960,00 | 420,90K |
| 2026-06-05 | ¥3.960,00 | -0,63 % | ¥3.970,00 | ¥4.004,00 | ¥3.955,00 | 353,90K |
| 2026-06-04 | ¥3.985,00 | -1,26 % | ¥4.042,00 | ¥4.050,00 | ¥3.985,00 | 432,80K |
| 2026-06-03 | ¥4.036,00 | +0,80 % | ¥4.000,00 | ¥4.053,00 | ¥3.981,00 | 344,50K |
| 2026-06-02 | ¥4.004,00 | -1,72 % | ¥4.025,00 | ¥4.045,00 | ¥3.982,00 | 348,40K |
| 2026-06-01 | ¥4.074,00 | +1,17 % | ¥4.000,00 | ¥4.098,00 | ¥3.988,00 | 470,00K |
| 2026-05-29 | ¥4.027,00 | -0,35 % | ¥4.024,00 | ¥4.111,00 | ¥4.024,00 | 427,50K |
| 2026-05-28 | ¥4.041,00 | -1,41 % | ¥4.080,00 | ¥4.086,00 | ¥4.024,00 | 365,10K |
| 2026-05-27 | ¥4.099,00 | -0,10 % | ¥4.100,00 | ¥4.122,00 | ¥4.082,00 | 542,50K |
| 2026-05-26 | ¥4.103,00 | -2,77 % | ¥4.206,00 | ¥4.210,00 | ¥4.102,00 | 434,50K |
| 2026-05-25 | ¥4.220,00 | +1,49 % | ¥4.161,00 | ¥4.227,00 | ¥4.126,00 | 493,80K |