Kuroda Group Co.,Ltd. 287A
TSE · Japan · Vertriebsdienstleistungen
¥1.136,00-34,00 (-2,91 %)
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 | ¥1.136,00 | -2,91 % | ¥1.169,00 | ¥1.169,00 | ¥1.134,00 | 331,00K |
| 2026-10-01 | ¥1.170,00 | +1,74 % | ¥1.140,00 | ¥1.174,00 | ¥1.140,00 | 377,60K |
| 2026-09-30 | ¥1.150,00 | +0,79 % | ¥1.141,00 | ¥1.153,00 | ¥1.128,00 | 356,20K |
| 2026-09-29 | ¥1.141,00 | -2,48 % | ¥1.146,00 | ¥1.146,00 | ¥1.123,00 | 531,50K |
| 2026-09-28 | ¥1.170,00 | -0,17 % | ¥1.173,00 | ¥1.180,00 | ¥1.167,00 | 714,60K |
| 2026-09-25 | ¥1.172,00 | +0,95 % | ¥1.165,00 | ¥1.178,00 | ¥1.161,00 | 491,70K |
| 2026-09-24 | ¥1.161,00 | +1,66 % | ¥1.158,00 | ¥1.167,00 | ¥1.141,00 | 339,40K |
| 2026-09-18 | ¥1.142,00 | -0,17 % | ¥1.146,00 | ¥1.150,00 | ¥1.134,00 | 256,00K |
| 2026-09-17 | ¥1.144,00 | +1,24 % | ¥1.140,00 | ¥1.146,00 | ¥1.136,00 | 286,00K |
| 2026-09-16 | ¥1.130,00 | +0,62 % | ¥1.125,00 | ¥1.135,00 | ¥1.123,00 | 330,00K |
| 2026-09-15 | ¥1.123,00 | +0,63 % | ¥1.124,00 | ¥1.129,00 | ¥1.115,00 | 384,10K |
| 2026-09-14 | ¥1.116,00 | -0,89 % | ¥1.111,00 | ¥1.120,00 | ¥1.107,00 | 365,60K |
| 2026-09-11 | ¥1.126,00 | -0,18 % | ¥1.120,00 | ¥1.126,00 | ¥1.111,00 | 462,80K |
| 2026-09-10 | ¥1.128,00 | -0,70 % | ¥1.131,00 | ¥1.132,00 | ¥1.116,00 | 402,20K |
| 2026-09-09 | ¥1.136,00 | -0,18 % | ¥1.134,00 | ¥1.145,00 | ¥1.128,00 | 363,60K |
| 2026-09-08 | ¥1.138,00 | -2,32 % | ¥1.165,00 | ¥1.168,00 | ¥1.138,00 | 583,40K |
| 2026-09-07 | ¥1.165,00 | +0,69 % | ¥1.172,00 | ¥1.179,00 | ¥1.163,00 | 263,40K |
| 2026-09-04 | ¥1.157,00 | -0,94 % | ¥1.171,00 | ¥1.171,00 | ¥1.150,00 | 523,30K |
| 2026-09-03 | ¥1.168,00 | -1,77 % | ¥1.188,00 | ¥1.193,00 | ¥1.168,00 | 662,70K |
| 2026-09-02 | ¥1.189,00 | -1,49 % | ¥1.194,00 | ¥1.208,00 | ¥1.185,00 | 613,70K |
| 2026-09-01 | ¥1.207,00 | +0,42 % | ¥1.199,00 | ¥1.213,00 | ¥1.194,00 | 300,60K |
| 2026-08-31 | ¥1.202,00 | +0,33 % | ¥1.198,00 | ¥1.202,00 | ¥1.184,00 | 361,00K |
| 2026-08-28 | ¥1.198,00 | -0,33 % | ¥1.204,00 | ¥1.213,00 | ¥1.196,00 | 265,20K |
| 2026-08-27 | ¥1.202,00 | +0,08 % | ¥1.204,00 | ¥1.211,00 | ¥1.196,00 | 283,50K |
| 2026-08-26 | ¥1.201,00 | +0,76 % | ¥1.197,00 | ¥1.203,00 | ¥1.191,00 | 264,60K |
| 2026-08-25 | ¥1.192,00 | +0,51 % | ¥1.197,00 | ¥1.197,00 | ¥1.180,00 | 200,20K |
| 2026-08-24 | ¥1.186,00 | +0,42 % | ¥1.187,00 | ¥1.196,00 | ¥1.178,00 | 285,60K |
| 2026-08-21 | ¥1.181,00 | -0,25 % | ¥1.172,00 | ¥1.181,00 | ¥1.170,00 | 423,00K |
| 2026-08-20 | ¥1.184,00 | +1,02 % | ¥1.180,00 | ¥1.186,00 | ¥1.169,00 | 378,90K |
| 2026-08-19 | ¥1.172,00 | -3,93 % | ¥1.199,00 | ¥1.199,00 | ¥1.167,00 | 754,50K |
| 2026-08-18 | ¥1.220,00 | 0,00 % | ¥1.217,00 | ¥1.235,00 | ¥1.211,00 | 395,50K |
| 2026-08-17 | ¥1.220,00 | +0,41 % | ¥1.224,00 | ¥1.240,00 | ¥1.210,00 | 439,40K |
| 2026-08-14 | ¥1.215,00 | +2,02 % | ¥1.191,00 | ¥1.225,00 | ¥1.190,00 | 538,80K |
| 2026-08-13 | ¥1.191,00 | +0,08 % | ¥1.191,00 | ¥1.211,00 | ¥1.181,00 | 653,70K |
| 2026-08-12 | ¥1.190,00 | +3,57 % | ¥1.150,00 | ¥1.192,00 | ¥1.145,00 | 689,70K |
| 2026-08-10 | ¥1.149,00 | +0,70 % | ¥1.151,00 | ¥1.205,00 | ¥1.139,00 | 1,33M |
| 2026-08-07 | ¥1.141,00 | -0,17 % | ¥1.150,00 | ¥1.156,00 | ¥1.128,00 | 638,00K |
| 2026-08-06 | ¥1.143,00 | -0,52 % | ¥1.147,00 | ¥1.149,00 | ¥1.132,00 | 358,70K |
| 2026-08-05 | ¥1.149,00 | +2,13 % | ¥1.128,00 | ¥1.149,00 | ¥1.120,00 | 418,60K |
| 2026-08-04 | ¥1.125,00 | +2,93 % | ¥1.094,00 | ¥1.128,00 | ¥1.093,00 | 591,00K |
| 2026-08-03 | ¥1.093,00 | +0,18 % | ¥1.095,00 | ¥1.095,00 | ¥1.068,00 | 459,60K |
| 2026-07-31 | ¥1.091,00 | +0,83 % | ¥1.098,00 | ¥1.114,00 | ¥1.084,00 | 479,00K |
| 2026-07-30 | ¥1.082,00 | +0,19 % | ¥1.080,00 | ¥1.090,00 | ¥1.072,00 | 323,40K |
| 2026-07-29 | ¥1.080,00 | -0,28 % | ¥1.084,00 | ¥1.089,00 | ¥1.063,00 | 591,10K |
| 2026-07-28 | ¥1.083,00 | -2,17 % | ¥1.102,00 | ¥1.102,00 | ¥1.081,00 | 502,00K |
| 2026-07-27 | ¥1.107,00 | +0,82 % | ¥1.108,00 | ¥1.113,00 | ¥1.093,00 | 342,90K |
| 2026-07-24 | ¥1.098,00 | 0,00 % | ¥1.097,00 | ¥1.109,00 | ¥1.082,00 | 526,90K |
| 2026-07-23 | ¥1.098,00 | +0,92 % | ¥1.090,00 | ¥1.108,00 | ¥1.089,00 | 273,60K |
| 2026-07-22 | ¥1.088,00 | -0,09 % | ¥1.097,00 | ¥1.102,00 | ¥1.083,00 | 289,70K |
| 2026-07-21 | ¥1.089,00 | +1,68 % | ¥1.079,00 | ¥1.090,00 | ¥1.071,00 | 300,40K |
| 2026-07-17 | ¥1.071,00 | -3,08 % | ¥1.091,00 | ¥1.096,00 | ¥1.055,00 | 1,00M |
| 2026-07-16 | ¥1.105,00 | -1,78 % | ¥1.127,00 | ¥1.127,00 | ¥1.102,00 | 350,70K |
| 2026-07-15 | ¥1.125,00 | +2,27 % | ¥1.108,00 | ¥1.127,00 | ¥1.105,00 | 326,00K |
| 2026-07-14 | ¥1.100,00 | +0,18 % | ¥1.100,00 | ¥1.112,00 | ¥1.082,00 | 482,20K |
| 2026-07-13 | ¥1.098,00 | -0,99 % | ¥1.109,00 | ¥1.129,00 | ¥1.086,00 | 493,20K |
| 2026-07-10 | ¥1.109,00 | -0,45 % | ¥1.114,00 | ¥1.135,00 | ¥1.105,00 | 516,20K |
| 2026-07-09 | ¥1.114,00 | +0,81 % | ¥1.094,00 | ¥1.115,00 | ¥1.089,00 | 343,40K |
| 2026-07-08 | ¥1.105,00 | +0,45 % | ¥1.091,00 | ¥1.123,00 | ¥1.088,00 | 458,20K |
| 2026-07-07 | ¥1.100,00 | -0,27 % | ¥1.100,00 | ¥1.109,00 | ¥1.088,00 | 506,30K |
| 2026-07-06 | ¥1.103,00 | +0,18 % | ¥1.100,00 | ¥1.137,00 | ¥1.096,00 | 673,70K |
| 2026-07-03 | ¥1.101,00 | +5,16 % | ¥1.046,00 | ¥1.107,00 | ¥1.035,00 | 1,19M |
| 2026-07-02 | ¥1.047,00 | +0,19 % | ¥1.045,00 | ¥1.048,00 | ¥1.034,00 | 442,20K |
| 2026-07-01 | ¥1.045,00 | -0,95 % | ¥1.060,00 | ¥1.064,00 | ¥1.033,00 | 509,60K |
| 2026-06-30 | ¥1.055,00 | -0,66 % | ¥1.062,00 | ¥1.062,00 | ¥1.042,00 | 358,00K |
| 2026-06-29 | ¥1.062,00 | -0,65 % | ¥1.071,00 | ¥1.078,00 | ¥1.052,00 | 473,70K |
| 2026-06-26 | ¥1.069,00 | -1,57 % | ¥1.080,00 | ¥1.084,00 | ¥1.055,00 | 515,70K |
| 2026-06-25 | ¥1.086,00 | +1,88 % | ¥1.090,00 | ¥1.122,00 | ¥1.082,00 | 662,40K |
| 2026-06-24 | ¥1.066,00 | -0,37 % | ¥1.061,00 | ¥1.097,00 | ¥1.058,00 | 645,80K |
| 2026-06-23 | ¥1.070,00 | -4,46 % | ¥1.121,00 | ¥1.121,00 | ¥1.070,00 | 686,30K |
| 2026-06-22 | ¥1.120,00 | +1,27 % | ¥1.121,00 | ¥1.157,00 | ¥1.113,00 | 761,70K |
| 2026-06-19 | ¥1.106,00 | +1,28 % | ¥1.167,00 | ¥1.177,00 | ¥1.105,00 | 1,35M |
| 2026-06-18 | ¥1.092,00 | +4,50 % | ¥1.052,00 | ¥1.096,00 | ¥1.047,00 | 791,20K |
| 2026-06-17 | ¥1.045,00 | +3,98 % | ¥1.010,00 | ¥1.055,00 | ¥1.006,00 | 687,10K |
| 2026-06-16 | ¥1.005,00 | -1,76 % | ¥1.023,00 | ¥1.025,00 | ¥1.005,00 | 365,70K |
| 2026-06-15 | ¥1.023,00 | +1,69 % | ¥1.012,00 | ¥1.029,00 | ¥1.012,00 | 237,90K |
| 2026-06-12 | ¥1.006,00 | -0,59 % | ¥1.017,00 | ¥1.021,00 | ¥1.006,00 | 379,20K |
| 2026-06-11 | ¥1.012,00 | -0,30 % | ¥1.012,00 | ¥1.012,00 | ¥997,00 | 384,10K |
| 2026-06-10 | ¥1.015,00 | -0,68 % | ¥1.017,00 | ¥1.020,00 | ¥1.000,00 | 478,20K |
| 2026-06-09 | ¥1.022,00 | -1,64 % | ¥1.045,00 | ¥1.050,00 | ¥1.019,00 | 430,30K |
| 2026-06-08 | ¥1.039,00 | -1,70 % | ¥1.011,00 | ¥1.039,00 | ¥1.011,00 | 829,40K |
| 2026-06-05 | ¥1.057,00 | +0,57 % | ¥1.053,00 | ¥1.061,00 | ¥1.044,00 | 381,30K |
| 2026-06-04 | ¥1.051,00 | 0,00 % | ¥1.050,00 | ¥1.062,00 | ¥1.039,00 | 377,00K |
| 2026-06-03 | ¥1.051,00 | -0,28 % | ¥1.054,00 | ¥1.069,00 | ¥1.050,00 | 498,60K |
| 2026-06-02 | ¥1.054,00 | +0,38 % | ¥1.052,00 | ¥1.057,00 | ¥1.026,00 | 547,20K |
| 2026-06-01 | ¥1.050,00 | -1,59 % | ¥1.070,00 | ¥1.070,00 | ¥1.046,00 | 480,40K |
| 2026-05-29 | ¥1.067,00 | +1,91 % | ¥1.050,00 | ¥1.075,00 | ¥1.045,00 | 664,80K |
| 2026-05-28 | ¥1.047,00 | +1,65 % | ¥1.028,00 | ¥1.051,00 | ¥1.015,00 | 537,90K |
| 2026-05-27 | ¥1.030,00 | -2,65 % | ¥1.060,00 | ¥1.068,00 | ¥1.030,00 | 572,90K |
| 2026-05-26 | ¥1.058,00 | +2,12 % | ¥1.040,00 | ¥1.059,00 | ¥1.032,00 | 605,20K |
| 2026-05-25 | ¥1.036,00 | +1,77 % | ¥1.039,00 | ¥1.057,00 | ¥1.030,00 | 833,70K |