Kioxia Holdings Corporation 285A
TSE · Japan · Elektronische Technologie
¥19.100,00+1.005,00 (+5,55 %)
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 | ¥19.100,00 | +5,55 % | ¥18.635,00 | ¥19.265,00 | ¥18.530,00 | 52,34M |
| 2026-09-30 | ¥18.095,00 | +1,20 % | ¥18.170,00 | ¥18.460,00 | ¥17.920,00 | 39,13M |
| 2026-09-29 | ¥17.880,00 | +0,56 % | ¥17.960,00 | ¥18.050,00 | ¥17.185,00 | 41,57M |
| 2026-09-28 | ¥17.780,00 | -4,37 % | ¥18.663,33 | ¥18.690,00 | ¥17.780,00 | 55,20M |
| 2026-09-25 | ¥18.593,33 | +2,20 % | ¥18.130,00 | ¥18.746,67 | ¥18.103,33 | 65,27M |
| 2026-09-24 | ¥18.193,33 | +0,02 % | ¥18.926,67 | ¥19.063,33 | ¥18.100,00 | 83,43M |
| 2026-09-18 | ¥18.190,00 | +9,40 % | ¥16.933,33 | ¥18.190,00 | ¥16.866,67 | 103,43M |
| 2026-09-17 | ¥16.626,67 | -1,77 % | ¥17.260,00 | ¥17.360,00 | ¥16.470,00 | 75,33M |
| 2026-09-16 | ¥16.926,67 | -1,87 % | ¥17.116,67 | ¥17.230,00 | ¥16.370,00 | 81,76M |
| 2026-09-15 | ¥17.250,00 | +2,29 % | ¥16.640,00 | ¥17.563,33 | ¥16.566,67 | 87,18M |
| 2026-09-14 | ¥16.863,33 | -6,37 % | ¥16.500,00 | ¥17.060,00 | ¥16.243,33 | 85,60M |
| 2026-09-11 | ¥18.010,00 | -6,99 % | ¥18.363,33 | ¥18.453,33 | ¥17.716,67 | 84,15M |
| 2026-09-10 | ¥19.363,33 | +1,91 % | ¥18.993,33 | ¥19.406,67 | ¥18.510,00 | 86,15M |
| 2026-09-09 | ¥19.000,00 | -0,71 % | ¥19.250,00 | ¥19.503,33 | ¥18.673,33 | 92,28M |
| 2026-09-08 | ¥19.136,67 | -3,56 % | ¥19.510,00 | ¥20.346,67 | ¥19.013,33 | 104,08M |
| 2026-09-07 | ¥19.843,33 | +9,31 % | ¥19.333,33 | ¥19.930,00 | ¥19.216,67 | 93,97M |
| 2026-09-04 | ¥18.153,33 | +5,40 % | ¥17.276,67 | ¥18.400,00 | ¥17.110,00 | 91,58M |
| 2026-09-03 | ¥17.223,33 | +1,31 % | ¥17.333,33 | ¥17.470,00 | ¥16.720,00 | 68,24M |
| 2026-09-02 | ¥17.000,00 | 0,00 % | ¥16.666,67 | ¥17.213,33 | ¥16.610,00 | 78,61M |
| 2026-09-01 | ¥17.000,00 | +2,02 % | ¥16.500,00 | ¥17.303,33 | ¥16.236,67 | 88,96M |
| 2026-08-31 | ¥16.663,33 | +4,36 % | ¥15.366,67 | ¥16.663,33 | ¥15.326,67 | 120,96M |
| 2026-08-28 | ¥15.966,67 | -8,76 % | ¥17.260,00 | ¥17.396,67 | ¥15.933,33 | 95,86M |
| 2026-08-27 | ¥17.500,00 | +5,00 % | ¥17.466,67 | ¥17.816,67 | ¥16.860,00 | 108,02M |
| 2026-08-26 | ¥16.666,67 | -2,46 % | ¥16.753,33 | ¥17.070,00 | ¥16.586,67 | 70,92M |
| 2026-08-25 | ¥17.086,67 | +0,65 % | ¥16.636,67 | ¥17.233,33 | ¥16.360,00 | 91,51M |
| 2026-08-24 | ¥16.976,67 | -6,24 % | ¥18.336,67 | ¥18.346,67 | ¥16.770,00 | 98,24M |
| 2026-08-21 | ¥18.106,67 | +2,59 % | ¥17.316,67 | ¥18.490,00 | ¥17.303,33 | 119,54M |
| 2026-08-20 | ¥17.650,00 | +6,01 % | ¥16.833,33 | ¥17.993,33 | ¥16.666,67 | 133,86M |
| 2026-08-19 | ¥16.650,00 | -12,60 % | ¥17.516,67 | ¥17.880,00 | ¥16.526,67 | 144,23M |
| 2026-08-18 | ¥19.050,00 | -7,58 % | ¥20.333,33 | ¥21.116,67 | ¥18.876,67 | 159,71M |
| 2026-08-17 | ¥20.613,33 | +15,07 % | ¥18.400,00 | ¥20.693,33 | ¥18.193,33 | 145,75M |
| 2026-08-14 | ¥17.913,33 | +3,75 % | ¥18.503,33 | ¥18.760,00 | ¥17.673,33 | 135,45M |
| 2026-08-13 | ¥17.266,67 | +3,87 % | ¥17.486,67 | ¥18.400,00 | ¥17.236,67 | 134,52M |
| 2026-08-12 | ¥16.623,33 | +3,87 % | ¥16.140,00 | ¥17.370,00 | ¥15.636,67 | 116,72M |
| 2026-08-10 | ¥16.003,33 | +0,59 % | ¥15.500,00 | ¥16.376,67 | ¥15.433,33 | 97,65M |
| 2026-08-07 | ¥15.910,00 | -2,07 % | ¥16.443,33 | ¥16.686,67 | ¥14.723,33 | 158,74M |
| 2026-08-06 | ¥16.246,67 | -10,24 % | ¥16.670,00 | ¥16.770,00 | ¥16.100,00 | 103,53M |
| 2026-08-05 | ¥18.100,00 | +4,24 % | ¥18.666,67 | ¥18.933,33 | ¥17.800,00 | 143,06M |
| 2026-08-04 | ¥17.363,33 | +5,96 % | ¥16.996,67 | ¥17.526,67 | ¥15.763,33 | 155,44M |
| 2026-08-03 | ¥16.386,67 | +5,72 % | ¥15.833,33 | ¥17.330,00 | ¥14.790,00 | 208,40M |
| 2026-07-31 | ¥15.500,00 | +17,72 % | ¥15.500,00 | ¥15.500,00 | ¥15.500,00 | 3,54M |
| 2026-07-30 | ¥13.166,67 | +2,92 % | ¥13.000,00 | ¥15.013,33 | ¥12.006,67 | 274,62M |
| 2026-07-29 | ¥12.793,33 | -13,85 % | ¥14.886,67 | ¥16.273,33 | ¥12.550,00 | 258,69M |
| 2026-07-28 | ¥14.850,00 | -18,33 % | ¥14.883,33 | ¥15.906,67 | ¥14.850,00 | 119,57M |
| 2026-07-27 | ¥18.183,33 | -2,61 % | ¥18.933,33 | ¥19.136,67 | ¥16.800,00 | 167,62M |
| 2026-07-24 | ¥18.670,00 | -9,49 % | ¥20.293,33 | ¥20.896,67 | ¥18.360,00 | 127,16M |
| 2026-07-23 | ¥20.626,67 | -3,72 % | ¥22.333,33 | ¥22.396,67 | ¥20.383,33 | 117,83M |
| 2026-07-22 | ¥21.423,33 | +5,26 % | ¥22.166,67 | ¥22.900,00 | ¥20.916,67 | 151,39M |
| 2026-07-21 | ¥20.353,33 | +17,18 % | ¥17.703,33 | ¥20.640,00 | ¥17.123,33 | 152,65M |
| 2026-07-17 | ¥17.370,00 | -16,10 % | ¥18.633,33 | ¥18.916,67 | ¥17.370,00 | 124,51M |
| 2026-07-16 | ¥20.703,33 | -15,03 % | ¥23.036,67 | ¥23.100,00 | ¥20.506,67 | 135,99M |
| 2026-07-15 | ¥24.366,67 | +5,79 % | ¥24.246,67 | ¥24.980,00 | ¥23.733,33 | 111,67M |
| 2026-07-14 | ¥23.033,33 | +2,98 % | ¥21.766,67 | ¥23.640,00 | ¥21.020,00 | 159,65M |
| 2026-07-13 | ¥22.366,67 | -12,86 % | ¥25.166,67 | ¥25.720,00 | ¥22.033,33 | 146,11M |
| 2026-07-10 | ¥25.666,67 | -1,10 % | ¥27.360,00 | ¥28.016,67 | ¥25.293,33 | 119,92M |
| 2026-07-09 | ¥25.953,33 | +8,33 % | ¥25.740,00 | ¥26.650,00 | ¥25.233,33 | 120,13M |
| 2026-07-08 | ¥23.956,67 | -0,73 % | ¥23.133,33 | ¥25.826,67 | ¥23.100,00 | 145,04M |
| 2026-07-07 | ¥24.133,33 | -11,26 % | ¥26.000,00 | ¥26.490,00 | ¥23.706,67 | 139,49M |
| 2026-07-06 | ¥27.196,67 | -2,05 % | ¥28.266,67 | ¥28.266,67 | ¥26.066,67 | 120,46M |
| 2026-07-03 | ¥27.766,67 | +9,23 % | ¥22.666,67 | ¥28.130,00 | ¥22.396,67 | 170,45M |
| 2026-07-02 | ¥25.420,00 | -13,47 % | ¥26.376,67 | ¥26.996,67 | ¥25.000,00 | 134,28M |
| 2026-07-01 | ¥29.376,67 | -1,73 % | ¥30.393,33 | ¥31.020,00 | ¥29.040,00 | 87,97M |
| 2026-06-30 | ¥29.893,33 | +1,39 % | ¥29.483,33 | ¥31.626,67 | ¥28.433,33 | 109,18M |
| 2026-06-29 | ¥29.483,33 | -4,05 % | ¥30.910,00 | ¥31.046,67 | ¥27.366,67 | 134,15M |
| 2026-06-26 | ¥30.726,67 | -11,24 % | ¥33.333,33 | ¥34.000,00 | ¥29.866,67 | 131,72M |
| 2026-06-25 | ¥34.616,67 | +12,27 % | ¥35.333,33 | ¥35.383,33 | ¥32.436,67 | 87,39M |
| 2026-06-24 | ¥30.833,33 | +0,23 % | ¥31.763,33 | ¥32.730,00 | ¥28.850,00 | 150,63M |
| 2026-06-23 | ¥30.763,33 | -15,10 % | ¥36.916,67 | ¥37.166,67 | ¥30.383,33 | 131,53M |
| 2026-06-22 | ¥36.233,33 | +0,09 % | ¥35.200,00 | ¥37.566,67 | ¥34.750,00 | 71,37M |
| 2026-06-19 | ¥36.200,00 | +12,07 % | ¥33.433,33 | ¥36.200,00 | ¥33.323,33 | 104,61M |
| 2026-06-18 | ¥32.300,00 | +0,94 % | ¥32.500,00 | ¥33.166,67 | ¥31.933,33 | 92,12M |
| 2026-06-17 | ¥32.000,00 | +1,35 % | ¥31.166,67 | ¥32.133,33 | ¥30.773,33 | 84,13M |
| 2026-06-16 | ¥31.573,33 | +4,19 % | ¥31.303,33 | ¥32.536,67 | ¥30.306,67 | 108,65M |
| 2026-06-15 | ¥30.303,33 | +11,96 % | ¥28.566,67 | ¥30.330,00 | ¥28.400,00 | 101,24M |
| 2026-06-12 | ¥27.066,67 | +7,64 % | ¥26.833,33 | ¥27.713,33 | ¥26.306,67 | 114,43M |
| 2026-06-11 | ¥25.146,67 | +7,01 % | ¥22.583,33 | ¥25.786,67 | ¥22.533,33 | 151,73M |
| 2026-06-10 | ¥23.500,00 | -7,78 % | ¥24.983,33 | ¥25.226,67 | ¥23.376,67 | 118,13M |
| 2026-06-09 | ¥25.483,33 | +6,36 % | ¥24.676,67 | ¥25.550,00 | ¥24.010,00 | 103,56M |
| 2026-06-08 | ¥23.960,00 | -8,01 % | ¥23.046,67 | ¥24.833,33 | ¥23.003,33 | 134,00M |
| 2026-06-05 | ¥26.046,67 | +1,59 % | ¥24.670,00 | ¥26.280,00 | ¥24.430,00 | 109,57M |
| 2026-06-04 | ¥25.640,00 | -1,49 % | ¥25.666,67 | ¥26.610,00 | ¥25.000,00 | 104,27M |
| 2026-06-03 | ¥26.026,67 | +0,70 % | ¥26.553,33 | ¥27.713,33 | ¥25.413,33 | 130,83M |
| 2026-06-02 | ¥25.846,67 | +6,95 % | ¥24.666,67 | ¥25.846,67 | ¥23.410,00 | 131,28M |
| 2026-06-01 | ¥24.166,67 | +10,10 % | ¥23.333,33 | ¥24.383,33 | ¥23.090,00 | 110,18M |
| 2026-05-29 | ¥21.950,00 | +7,46 % | ¥20.833,33 | ¥21.950,00 | ¥20.370,00 | 127,58M |
| 2026-05-28 | ¥20.426,67 | +1,21 % | ¥19.666,67 | ¥20.613,33 | ¥18.966,67 | 124,98M |
| 2026-05-27 | ¥20.183,33 | -3,06 % | ¥21.963,33 | ¥22.446,67 | ¥20.056,67 | 134,82M |
| 2026-05-26 | ¥20.820,00 | -4,57 % | ¥22.000,00 | ¥22.030,00 | ¥20.370,00 | 95,26M |
| 2026-05-25 | ¥21.816,67 | +14,02 % | ¥19.460,00 | ¥21.930,00 | ¥19.363,33 | 116,40M |
| 2026-05-22 | ¥19.133,33 | +3,72 % | ¥19.166,67 | ¥19.626,67 | ¥18.760,00 | 76,08M |