KIBUN FOODS INC. 2933
TSE · Japan · Kurzlebige Konsumgüter
¥1.087,00-6,00 (-0,55 %)
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 | ¥1.093,00 | -0,46 % | ¥1.095,00 | ¥1.102,00 | ¥1.091,00 | 58,20K |
| 2026-09-30 | ¥1.098,00 | +0,09 % | ¥1.097,00 | ¥1.113,00 | ¥1.090,00 | 62,40K |
| 2026-09-29 | ¥1.097,00 | -1,53 % | ¥1.109,00 | ¥1.110,00 | ¥1.095,00 | 231,00K |
| 2026-09-28 | ¥1.114,00 | -0,54 % | ¥1.120,00 | ¥1.123,00 | ¥1.114,00 | 274,80K |
| 2026-09-25 | ¥1.120,00 | -0,44 % | ¥1.124,00 | ¥1.127,00 | ¥1.120,00 | 126,00K |
| 2026-09-24 | ¥1.125,00 | -0,18 % | ¥1.128,00 | ¥1.135,00 | ¥1.125,00 | 143,40K |
| 2026-09-18 | ¥1.127,00 | -0,88 % | ¥1.133,00 | ¥1.136,00 | ¥1.126,00 | 63,00K |
| 2026-09-17 | ¥1.137,00 | +0,53 % | ¥1.130,00 | ¥1.137,00 | ¥1.127,00 | 66,90K |
| 2026-09-16 | ¥1.131,00 | 0,00 % | ¥1.133,00 | ¥1.138,00 | ¥1.130,00 | 53,00K |
| 2026-09-15 | ¥1.131,00 | +0,44 % | ¥1.128,00 | ¥1.131,00 | ¥1.123,00 | 46,60K |
| 2026-09-14 | ¥1.126,00 | +0,09 % | ¥1.133,00 | ¥1.133,00 | ¥1.124,00 | 51,60K |
| 2026-09-11 | ¥1.125,00 | 0,00 % | ¥1.129,00 | ¥1.133,00 | ¥1.123,00 | 41,30K |
| 2026-09-10 | ¥1.125,00 | -0,27 % | ¥1.125,00 | ¥1.128,00 | ¥1.122,00 | 40,30K |
| 2026-09-09 | ¥1.128,00 | 0,00 % | ¥1.128,00 | ¥1.132,00 | ¥1.127,00 | 26,60K |
| 2026-09-08 | ¥1.128,00 | -0,27 % | ¥1.133,00 | ¥1.133,00 | ¥1.126,00 | 65,60K |
| 2026-09-07 | ¥1.131,00 | -0,09 % | ¥1.129,00 | ¥1.132,00 | ¥1.124,00 | 79,80K |
| 2026-09-04 | ¥1.132,00 | +0,98 % | ¥1.121,00 | ¥1.133,00 | ¥1.121,00 | 68,00K |
| 2026-09-03 | ¥1.121,00 | +0,09 % | ¥1.120,00 | ¥1.132,00 | ¥1.120,00 | 119,50K |
| 2026-09-02 | ¥1.120,00 | -1,50 % | ¥1.140,00 | ¥1.140,00 | ¥1.120,00 | 104,70K |
| 2026-09-01 | ¥1.137,00 | 0,00 % | ¥1.138,00 | ¥1.144,00 | ¥1.133,00 | 78,60K |
| 2026-08-31 | ¥1.137,00 | 0,00 % | ¥1.140,00 | ¥1.141,00 | ¥1.132,00 | 78,10K |
| 2026-08-28 | ¥1.137,00 | +0,09 % | ¥1.136,00 | ¥1.141,00 | ¥1.134,00 | 102,30K |
| 2026-08-27 | ¥1.136,00 | -0,53 % | ¥1.140,00 | ¥1.140,00 | ¥1.133,00 | 48,50K |
| 2026-08-26 | ¥1.142,00 | 0,00 % | ¥1.142,00 | ¥1.142,00 | ¥1.135,00 | 28,20K |
| 2026-08-25 | ¥1.142,00 | +0,71 % | ¥1.135,00 | ¥1.142,00 | ¥1.130,00 | 35,80K |
| 2026-08-24 | ¥1.134,00 | +0,09 % | ¥1.133,00 | ¥1.140,00 | ¥1.133,00 | 25,00K |
| 2026-08-21 | ¥1.133,00 | +0,80 % | ¥1.127,00 | ¥1.135,00 | ¥1.125,00 | 37,50K |
| 2026-08-20 | ¥1.124,00 | +0,45 % | ¥1.120,00 | ¥1.128,00 | ¥1.117,00 | 32,40K |
| 2026-08-19 | ¥1.119,00 | +0,54 % | ¥1.114,00 | ¥1.124,00 | ¥1.114,00 | 35,30K |
| 2026-08-18 | ¥1.113,00 | +0,18 % | ¥1.110,00 | ¥1.120,00 | ¥1.104,00 | 42,90K |
| 2026-08-17 | ¥1.111,00 | -0,80 % | ¥1.120,00 | ¥1.124,00 | ¥1.111,00 | 39,00K |
| 2026-08-14 | ¥1.120,00 | 0,00 % | ¥1.124,00 | ¥1.124,00 | ¥1.107,00 | 47,40K |
| 2026-08-13 | ¥1.120,00 | -0,71 % | ¥1.102,00 | ¥1.120,00 | ¥1.094,00 | 73,10K |
| 2026-08-12 | ¥1.128,00 | 0,00 % | ¥1.130,00 | ¥1.131,00 | ¥1.117,00 | 42,10K |
| 2026-08-10 | ¥1.128,00 | +0,89 % | ¥1.112,00 | ¥1.129,00 | ¥1.112,00 | 45,50K |
| 2026-08-07 | ¥1.118,00 | +1,18 % | ¥1.105,00 | ¥1.122,00 | ¥1.105,00 | 49,60K |
| 2026-08-06 | ¥1.105,00 | +1,84 % | ¥1.090,00 | ¥1.113,00 | ¥1.090,00 | 34,10K |
| 2026-08-05 | ¥1.085,00 | -0,64 % | ¥1.094,00 | ¥1.094,00 | ¥1.084,00 | 25,70K |
| 2026-08-04 | ¥1.092,00 | -1,00 % | ¥1.100,00 | ¥1.105,00 | ¥1.092,00 | 55,40K |
| 2026-08-03 | ¥1.103,00 | +1,38 % | ¥1.100,00 | ¥1.106,00 | ¥1.094,00 | 80,40K |
| 2026-07-31 | ¥1.088,00 | -1,72 % | ¥1.103,00 | ¥1.109,00 | ¥1.088,00 | 41,80K |
| 2026-07-30 | ¥1.107,00 | -0,90 % | ¥1.118,00 | ¥1.118,00 | ¥1.095,00 | 44,80K |
| 2026-07-29 | ¥1.117,00 | +1,82 % | ¥1.097,00 | ¥1.119,00 | ¥1.092,00 | 57,20K |
| 2026-07-28 | ¥1.097,00 | +0,55 % | ¥1.092,00 | ¥1.097,00 | ¥1.090,00 | 27,30K |
| 2026-07-27 | ¥1.091,00 | +1,21 % | ¥1.078,00 | ¥1.094,00 | ¥1.078,00 | 23,00K |
| 2026-07-24 | ¥1.078,00 | -0,46 % | ¥1.088,00 | ¥1.088,00 | ¥1.077,00 | 36,10K |
| 2026-07-23 | ¥1.083,00 | +0,09 % | ¥1.084,00 | ¥1.087,00 | ¥1.080,00 | 15,80K |
| 2026-07-22 | ¥1.082,00 | +0,19 % | ¥1.085,00 | ¥1.087,00 | ¥1.072,00 | 32,60K |
| 2026-07-21 | ¥1.080,00 | -0,92 % | ¥1.086,00 | ¥1.093,00 | ¥1.080,00 | 25,80K |
| 2026-07-17 | ¥1.090,00 | +0,83 % | ¥1.081,00 | ¥1.093,00 | ¥1.081,00 | 38,80K |
| 2026-07-16 | ¥1.081,00 | +0,28 % | ¥1.083,00 | ¥1.088,00 | ¥1.078,00 | 21,40K |
| 2026-07-15 | ¥1.078,00 | +0,19 % | ¥1.081,00 | ¥1.088,00 | ¥1.076,00 | 19,80K |
| 2026-07-14 | ¥1.076,00 | +0,09 % | ¥1.083,00 | ¥1.086,00 | ¥1.076,00 | 18,50K |
| 2026-07-13 | ¥1.075,00 | -0,37 % | ¥1.081,00 | ¥1.085,00 | ¥1.075,00 | 15,80K |
| 2026-07-10 | ¥1.079,00 | +0,37 % | ¥1.075,00 | ¥1.083,00 | ¥1.073,00 | 20,70K |
| 2026-07-09 | ¥1.075,00 | -0,46 % | ¥1.080,00 | ¥1.083,00 | ¥1.073,00 | 18,40K |
| 2026-07-08 | ¥1.080,00 | +0,47 % | ¥1.082,00 | ¥1.085,00 | ¥1.080,00 | 23,30K |
| 2026-07-07 | ¥1.075,00 | +0,84 % | ¥1.066,00 | ¥1.079,00 | ¥1.066,00 | 17,40K |
| 2026-07-06 | ¥1.066,00 | +0,09 % | ¥1.065,00 | ¥1.074,00 | ¥1.065,00 | 17,40K |
| 2026-07-03 | ¥1.065,00 | +0,09 % | ¥1.064,00 | ¥1.076,00 | ¥1.064,00 | 20,00K |
| 2026-07-02 | ¥1.064,00 | +0,57 % | ¥1.067,00 | ¥1.074,00 | ¥1.064,00 | 22,10K |
| 2026-07-01 | ¥1.058,00 | +0,28 % | ¥1.069,00 | ¥1.069,00 | ¥1.055,00 | 22,90K |
| 2026-06-30 | ¥1.055,00 | -0,94 % | ¥1.065,00 | ¥1.074,00 | ¥1.055,00 | 21,80K |
| 2026-06-29 | ¥1.065,00 | +0,28 % | ¥1.064,00 | ¥1.080,00 | ¥1.064,00 | 41,30K |
| 2026-06-26 | ¥1.062,00 | +0,66 % | ¥1.065,00 | ¥1.068,00 | ¥1.061,00 | 18,40K |
| 2026-06-25 | ¥1.055,00 | +0,19 % | ¥1.050,00 | ¥1.063,00 | ¥1.050,00 | 22,50K |
| 2026-06-24 | ¥1.053,00 | -0,75 % | ¥1.060,00 | ¥1.068,00 | ¥1.053,00 | 23,60K |
| 2026-06-23 | ¥1.061,00 | +0,28 % | ¥1.060,00 | ¥1.062,00 | ¥1.055,00 | 23,10K |
| 2026-06-22 | ¥1.058,00 | -0,66 % | ¥1.065,00 | ¥1.067,00 | ¥1.053,00 | 22,20K |
| 2026-06-19 | ¥1.065,00 | +0,85 % | ¥1.056,00 | ¥1.065,00 | ¥1.052,00 | 33,80K |
| 2026-06-18 | ¥1.056,00 | +0,57 % | ¥1.049,00 | ¥1.059,00 | ¥1.046,00 | 24,70K |
| 2026-06-17 | ¥1.050,00 | +0,57 % | ¥1.050,00 | ¥1.057,00 | ¥1.050,00 | 24,60K |
| 2026-06-16 | ¥1.044,00 | -0,10 % | ¥1.044,00 | ¥1.050,00 | ¥1.039,00 | 13,40K |
| 2026-06-15 | ¥1.045,00 | +0,10 % | ¥1.045,00 | ¥1.053,00 | ¥1.045,00 | 17,10K |
| 2026-06-12 | ¥1.044,00 | -0,57 % | ¥1.045,00 | ¥1.054,00 | ¥1.040,00 | 35,70K |
| 2026-06-11 | ¥1.050,00 | +0,19 % | ¥1.048,00 | ¥1.051,00 | ¥1.043,00 | 21,70K |
| 2026-06-10 | ¥1.048,00 | +0,38 % | ¥1.044,00 | ¥1.051,00 | ¥1.040,00 | 27,30K |
| 2026-06-09 | ¥1.044,00 | +0,87 % | ¥1.042,00 | ¥1.046,00 | ¥1.035,00 | 30,10K |
| 2026-06-08 | ¥1.035,00 | +0,49 % | ¥1.038,00 | ¥1.048,00 | ¥1.033,00 | 33,80K |
| 2026-06-05 | ¥1.030,00 | +0,78 % | ¥1.028,00 | ¥1.041,00 | ¥1.027,00 | 21,50K |
| 2026-06-04 | ¥1.022,00 | -0,58 % | ¥1.023,00 | ¥1.029,00 | ¥1.022,00 | 15,70K |
| 2026-06-03 | ¥1.028,00 | +0,98 % | ¥1.017,00 | ¥1.028,00 | ¥1.013,00 | 29,30K |
| 2026-06-02 | ¥1.018,00 | -0,88 % | ¥1.027,00 | ¥1.027,00 | ¥1.018,00 | 45,60K |
| 2026-06-01 | ¥1.027,00 | -0,87 % | ¥1.032,00 | ¥1.034,00 | ¥1.026,00 | 33,20K |
| 2026-05-29 | ¥1.036,00 | -0,77 % | ¥1.043,00 | ¥1.049,00 | ¥1.036,00 | 17,40K |
| 2026-05-28 | ¥1.044,00 | +0,77 % | ¥1.036,00 | ¥1.047,00 | ¥1.033,00 | 26,20K |
| 2026-05-27 | ¥1.036,00 | +0,10 % | ¥1.035,00 | ¥1.038,00 | ¥1.031,00 | 17,90K |
| 2026-05-26 | ¥1.035,00 | -0,29 % | ¥1.036,00 | ¥1.039,00 | ¥1.032,00 | 15,70K |
| 2026-05-25 | ¥1.038,00 | -0,19 % | ¥1.037,00 | ¥1.043,00 | ¥1.033,00 | 23,00K |
| 2026-05-22 | ¥1.040,00 | 0,00 % | ¥1.046,00 | ¥1.046,00 | ¥1.038,00 | 17,30K |