Kitanotatsujin Corp. 2930
TSE · Japan · Einzelhandel
¥132,00-1,00 (-0,75 %)
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 | ¥132,00 | -0,75 % | ¥131,00 | ¥134,00 | ¥130,00 | 318,90K |
| 2026-10-01 | ¥133,00 | +1,53 % | ¥130,00 | ¥134,00 | ¥130,00 | 394,10K |
| 2026-09-30 | ¥131,00 | 0,00 % | ¥131,00 | ¥131,00 | ¥129,00 | 366,90K |
| 2026-09-29 | ¥131,00 | -3,68 % | ¥134,00 | ¥135,00 | ¥131,00 | 259,80K |
| 2026-09-28 | ¥136,00 | +3,03 % | ¥133,00 | ¥136,00 | ¥131,00 | 525,50K |
| 2026-09-25 | ¥132,00 | -0,75 % | ¥132,00 | ¥134,00 | ¥132,00 | 230,90K |
| 2026-09-24 | ¥133,00 | 0,00 % | ¥132,00 | ¥134,00 | ¥132,00 | 236,20K |
| 2026-09-18 | ¥133,00 | -0,75 % | ¥133,00 | ¥134,00 | ¥132,00 | 286,70K |
| 2026-09-17 | ¥134,00 | +2,29 % | ¥130,00 | ¥134,00 | ¥130,00 | 355,30K |
| 2026-09-16 | ¥131,00 | -0,76 % | ¥131,00 | ¥132,00 | ¥130,00 | 263,40K |
| 2026-09-15 | ¥132,00 | 0,00 % | ¥132,00 | ¥134,00 | ¥131,00 | 284,70K |
| 2026-09-14 | ¥132,00 | +4,76 % | ¥126,00 | ¥132,00 | ¥126,00 | 414,20K |
| 2026-09-11 | ¥126,00 | -2,33 % | ¥127,00 | ¥128,00 | ¥126,00 | 322,10K |
| 2026-09-10 | ¥129,00 | 0,00 % | ¥128,00 | ¥130,00 | ¥128,00 | 276,50K |
| 2026-09-09 | ¥129,00 | -0,77 % | ¥128,00 | ¥130,00 | ¥127,00 | 418,10K |
| 2026-09-08 | ¥130,00 | -1,52 % | ¥132,00 | ¥132,00 | ¥129,00 | 288,30K |
| 2026-09-07 | ¥132,00 | -0,75 % | ¥132,00 | ¥133,00 | ¥131,00 | 342,30K |
| 2026-09-04 | ¥133,00 | +2,31 % | ¥130,00 | ¥133,00 | ¥130,00 | 436,60K |
| 2026-09-03 | ¥130,00 | +0,78 % | ¥129,00 | ¥136,00 | ¥129,00 | 516,90K |
| 2026-09-02 | ¥129,00 | -3,01 % | ¥133,00 | ¥133,00 | ¥129,00 | 385,80K |
| 2026-09-01 | ¥133,00 | 0,00 % | ¥132,00 | ¥135,00 | ¥131,00 | 511,90K |
| 2026-08-31 | ¥133,00 | 0,00 % | ¥132,00 | ¥134,00 | ¥131,00 | 254,50K |
| 2026-08-28 | ¥133,00 | +1,53 % | ¥132,00 | ¥134,00 | ¥131,00 | 360,30K |
| 2026-08-27 | ¥131,00 | -0,76 % | ¥132,00 | ¥134,00 | ¥130,00 | 517,20K |
| 2026-08-26 | ¥132,00 | +2,33 % | ¥129,00 | ¥133,00 | ¥127,00 | 599,10K |
| 2026-08-25 | ¥129,00 | +0,78 % | ¥128,00 | ¥129,00 | ¥127,00 | 223,90K |
| 2026-08-24 | ¥128,00 | +0,79 % | ¥127,00 | ¥129,00 | ¥126,00 | 417,90K |
| 2026-08-21 | ¥127,00 | 0,00 % | ¥127,00 | ¥127,00 | ¥126,00 | 188,70K |
| 2026-08-20 | ¥127,00 | +1,60 % | ¥124,00 | ¥127,00 | ¥124,00 | 262,20K |
| 2026-08-19 | ¥125,00 | -1,57 % | ¥126,00 | ¥127,00 | ¥123,00 | 293,20K |
| 2026-08-18 | ¥127,00 | +0,79 % | ¥125,00 | ¥127,00 | ¥124,00 | 301,00K |
| 2026-08-17 | ¥126,00 | -0,79 % | ¥126,00 | ¥127,00 | ¥125,00 | 255,00K |
| 2026-08-14 | ¥127,00 | +0,79 % | ¥126,00 | ¥127,00 | ¥124,00 | 307,20K |
| 2026-08-13 | ¥126,00 | +5,00 % | ¥121,00 | ¥126,00 | ¥120,00 | 492,20K |
| 2026-08-12 | ¥120,00 | +0,84 % | ¥119,00 | ¥122,00 | ¥119,00 | 334,80K |
| 2026-08-10 | ¥119,00 | 0,00 % | ¥119,00 | ¥121,00 | ¥118,00 | 177,90K |
| 2026-08-07 | ¥119,00 | +0,85 % | ¥117,00 | ¥119,00 | ¥117,00 | 262,80K |
| 2026-08-06 | ¥118,00 | +0,85 % | ¥117,00 | ¥118,00 | ¥116,00 | 231,90K |
| 2026-08-05 | ¥117,00 | 0,00 % | ¥117,00 | ¥118,00 | ¥117,00 | 126,10K |
| 2026-08-04 | ¥117,00 | -0,85 % | ¥119,00 | ¥119,00 | ¥117,00 | 259,80K |
| 2026-08-03 | ¥118,00 | -0,84 % | ¥119,00 | ¥120,00 | ¥118,00 | 187,60K |
| 2026-07-31 | ¥119,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥119,00 | 157,10K |
| 2026-07-30 | ¥119,00 | -1,65 % | ¥119,00 | ¥121,00 | ¥119,00 | 385,50K |
| 2026-07-29 | ¥121,00 | +1,68 % | ¥120,00 | ¥121,00 | ¥119,00 | 347,50K |
| 2026-07-28 | ¥119,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 187,70K |
| 2026-07-27 | ¥120,00 | 0,00 % | ¥120,00 | ¥122,00 | ¥120,00 | 156,40K |
| 2026-07-24 | ¥120,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥119,00 | 216,20K |
| 2026-07-23 | ¥120,00 | 0,00 % | ¥121,00 | ¥121,00 | ¥120,00 | 114,10K |
| 2026-07-22 | ¥120,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥120,00 | 170,70K |
| 2026-07-21 | ¥120,00 | +0,84 % | ¥120,00 | ¥121,00 | ¥119,00 | 273,30K |
| 2026-07-17 | ¥119,00 | -2,46 % | ¥122,00 | ¥124,00 | ¥119,00 | 467,00K |
| 2026-07-16 | ¥122,00 | -4,69 % | ¥129,00 | ¥129,00 | ¥122,00 | 821,50K |
| 2026-07-15 | ¥128,00 | 0,00 % | ¥129,00 | ¥130,00 | ¥127,00 | 441,20K |
| 2026-07-14 | ¥128,00 | +2,40 % | ¥127,00 | ¥130,00 | ¥125,00 | 575,80K |
| 2026-07-13 | ¥125,00 | -0,79 % | ¥126,00 | ¥128,00 | ¥125,00 | 339,00K |
| 2026-07-10 | ¥126,00 | +1,61 % | ¥123,00 | ¥128,00 | ¥122,00 | 415,40K |
| 2026-07-09 | ¥124,00 | -3,88 % | ¥128,00 | ¥129,00 | ¥124,00 | 560,40K |
| 2026-07-08 | ¥129,00 | +2,38 % | ¥126,00 | ¥131,00 | ¥126,00 | 788,40K |
| 2026-07-07 | ¥126,00 | -1,56 % | ¥129,00 | ¥130,00 | ¥126,00 | 692,60K |
| 2026-07-06 | ¥128,00 | +6,67 % | ¥120,00 | ¥129,00 | ¥119,00 | 996,00K |
| 2026-07-03 | ¥120,00 | +0,84 % | ¥119,00 | ¥121,00 | ¥118,00 | 316,10K |
| 2026-07-02 | ¥119,00 | +2,59 % | ¥116,00 | ¥122,00 | ¥115,00 | 641,20K |
| 2026-07-01 | ¥116,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥115,00 | 427,30K |
| 2026-06-30 | ¥116,00 | +1,75 % | ¥116,00 | ¥118,00 | ¥115,00 | 406,80K |
| 2026-06-29 | ¥114,00 | 0,00 % | ¥114,00 | ¥116,00 | ¥114,00 | 268,20K |
| 2026-06-26 | ¥114,00 | 0,00 % | ¥114,00 | ¥116,00 | ¥113,00 | 384,30K |
| 2026-06-25 | ¥114,00 | +0,88 % | ¥113,00 | ¥114,00 | ¥112,00 | 495,10K |
| 2026-06-24 | ¥113,00 | -0,88 % | ¥113,00 | ¥115,00 | ¥112,00 | 428,90K |
| 2026-06-23 | ¥114,00 | 0,00 % | ¥114,00 | ¥115,00 | ¥112,00 | 453,10K |
| 2026-06-22 | ¥114,00 | -0,87 % | ¥115,00 | ¥116,00 | ¥113,00 | 493,60K |
| 2026-06-19 | ¥115,00 | -3,36 % | ¥119,00 | ¥119,00 | ¥115,00 | 669,90K |
| 2026-06-18 | ¥119,00 | 0,00 % | ¥119,00 | ¥119,00 | ¥118,00 | 279,50K |
| 2026-06-17 | ¥119,00 | +0,85 % | ¥119,00 | ¥120,00 | ¥118,00 | 289,70K |
| 2026-06-16 | ¥118,00 | -0,84 % | ¥120,00 | ¥120,00 | ¥118,00 | 257,80K |
| 2026-06-15 | ¥119,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥118,00 | 276,00K |
| 2026-06-12 | ¥119,00 | 0,00 % | ¥120,00 | ¥121,00 | ¥118,00 | 358,70K |
| 2026-06-11 | ¥119,00 | 0,00 % | ¥119,00 | ¥120,00 | ¥118,00 | 311,50K |
| 2026-06-10 | ¥119,00 | -1,65 % | ¥120,00 | ¥121,00 | ¥119,00 | 485,00K |
| 2026-06-09 | ¥121,00 | 0,00 % | ¥121,00 | ¥122,00 | ¥120,00 | 339,50K |
| 2026-06-08 | ¥121,00 | -0,82 % | ¥121,00 | ¥123,00 | ¥121,00 | 363,70K |
| 2026-06-05 | ¥122,00 | +0,83 % | ¥121,00 | ¥123,00 | ¥121,00 | 204,80K |
| 2026-06-04 | ¥121,00 | -2,42 % | ¥123,00 | ¥124,00 | ¥121,00 | 374,50K |
| 2026-06-03 | ¥124,00 | +1,64 % | ¥122,00 | ¥124,00 | ¥121,00 | 264,10K |
| 2026-06-02 | ¥122,00 | -0,81 % | ¥123,00 | ¥123,00 | ¥122,00 | 237,20K |
| 2026-06-01 | ¥123,00 | -1,60 % | ¥125,00 | ¥125,00 | ¥123,00 | 321,90K |
| 2026-05-29 | ¥125,00 | -0,79 % | ¥125,00 | ¥127,00 | ¥125,00 | 269,70K |
| 2026-05-28 | ¥126,00 | +1,61 % | ¥124,00 | ¥126,00 | ¥123,00 | 504,40K |
| 2026-05-27 | ¥124,00 | 0,00 % | ¥123,00 | ¥125,00 | ¥123,00 | 266,30K |
| 2026-05-26 | ¥124,00 | 0,00 % | ¥124,00 | ¥124,00 | ¥123,00 | 282,20K |
| 2026-05-25 | ¥124,00 | -1,59 % | ¥125,00 | ¥126,00 | ¥124,00 | 276,90K |