Kurashiru, Inc. 299A
TSE · Japan · Technologiedienstleistungen
¥1.192,00-15,00 (-1,24 %)
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 | ¥1.192,00 | -1,24 % | ¥1.194,00 | ¥1.211,00 | ¥1.189,00 | 61,60K |
| 2026-10-01 | ¥1.207,00 | +0,08 % | ¥1.206,00 | ¥1.216,00 | ¥1.195,00 | 58,70K |
| 2026-09-30 | ¥1.206,00 | +2,55 % | ¥1.189,00 | ¥1.222,00 | ¥1.166,00 | 100,30K |
| 2026-09-29 | ¥1.176,00 | -0,76 % | ¥1.190,00 | ¥1.190,00 | ¥1.171,00 | 58,30K |
| 2026-09-28 | ¥1.185,00 | -2,07 % | ¥1.221,00 | ¥1.221,00 | ¥1.185,00 | 88,40K |
| 2026-09-25 | ¥1.210,00 | -0,58 % | ¥1.213,00 | ¥1.230,00 | ¥1.196,00 | 77,70K |
| 2026-09-24 | ¥1.217,00 | -2,01 % | ¥1.235,00 | ¥1.236,00 | ¥1.211,00 | 91,40K |
| 2026-09-18 | ¥1.242,00 | -0,88 % | ¥1.252,00 | ¥1.261,00 | ¥1.234,00 | 91,50K |
| 2026-09-17 | ¥1.253,00 | +2,04 % | ¥1.240,00 | ¥1.266,00 | ¥1.240,00 | 64,40K |
| 2026-09-16 | ¥1.228,00 | -1,21 % | ¥1.243,00 | ¥1.243,00 | ¥1.207,00 | 151,90K |
| 2026-09-15 | ¥1.243,00 | -0,16 % | ¥1.245,00 | ¥1.267,00 | ¥1.240,00 | 101,00K |
| 2026-09-14 | ¥1.245,00 | +3,06 % | ¥1.200,00 | ¥1.259,00 | ¥1.200,00 | 163,70K |
| 2026-09-11 | ¥1.208,00 | -1,95 % | ¥1.220,00 | ¥1.244,00 | ¥1.198,00 | 195,40K |
| 2026-09-10 | ¥1.232,00 | -2,14 % | ¥1.257,00 | ¥1.262,00 | ¥1.231,00 | 523,60K |
| 2026-09-09 | ¥1.259,00 | -2,48 % | ¥1.274,00 | ¥1.283,00 | ¥1.250,00 | 150,70K |
| 2026-09-08 | ¥1.291,00 | +0,55 % | ¥1.280,00 | ¥1.318,00 | ¥1.280,00 | 221,20K |
| 2026-09-07 | ¥1.284,00 | -1,83 % | ¥1.290,00 | ¥1.295,00 | ¥1.258,00 | 128,70K |
| 2026-09-04 | ¥1.308,00 | +1,79 % | ¥1.288,00 | ¥1.342,00 | ¥1.288,00 | 180,90K |
| 2026-09-03 | ¥1.285,00 | 0,00 % | ¥1.267,00 | ¥1.300,00 | ¥1.256,00 | 373,40K |
| 2026-09-02 | ¥1.285,00 | -2,28 % | ¥1.305,00 | ¥1.322,00 | ¥1.285,00 | 184,90K |
| 2026-09-01 | ¥1.315,00 | -6,94 % | ¥1.383,00 | ¥1.390,00 | ¥1.310,00 | 265,10K |
| 2026-08-31 | ¥1.413,00 | +6,16 % | ¥1.322,00 | ¥1.424,00 | ¥1.315,00 | 337,10K |
| 2026-08-28 | ¥1.331,00 | +1,60 % | ¥1.310,00 | ¥1.358,00 | ¥1.310,00 | 213,40K |
| 2026-08-27 | ¥1.310,00 | +2,34 % | ¥1.277,00 | ¥1.334,00 | ¥1.260,00 | 228,60K |
| 2026-08-26 | ¥1.280,00 | -1,54 % | ¥1.298,00 | ¥1.313,00 | ¥1.272,00 | 93,50K |
| 2026-08-25 | ¥1.300,00 | -0,76 % | ¥1.290,00 | ¥1.320,00 | ¥1.269,00 | 264,70K |
| 2026-08-24 | ¥1.310,00 | +2,34 % | ¥1.288,00 | ¥1.363,00 | ¥1.286,00 | 435,30K |
| 2026-08-21 | ¥1.280,00 | +1,99 % | ¥1.248,00 | ¥1.306,00 | ¥1.244,00 | 395,10K |
| 2026-08-20 | ¥1.255,00 | +8,38 % | ¥1.146,00 | ¥1.258,00 | ¥1.142,00 | 284,20K |
| 2026-08-19 | ¥1.158,00 | +1,76 % | ¥1.127,00 | ¥1.181,00 | ¥1.112,00 | 139,30K |
| 2026-08-18 | ¥1.138,00 | -1,98 % | ¥1.160,00 | ¥1.161,00 | ¥1.132,00 | 85,30K |
| 2026-08-17 | ¥1.161,00 | -0,17 % | ¥1.219,00 | ¥1.227,00 | ¥1.160,00 | 120,20K |
| 2026-08-14 | ¥1.163,00 | +4,21 % | ¥1.116,00 | ¥1.192,00 | ¥1.113,00 | 129,20K |
| 2026-08-13 | ¥1.116,00 | -2,36 % | ¥1.131,00 | ¥1.138,00 | ¥1.113,00 | 84,20K |
| 2026-08-12 | ¥1.143,00 | +1,51 % | ¥1.129,00 | ¥1.157,00 | ¥1.126,00 | 69,70K |
| 2026-08-10 | ¥1.126,00 | 0,00 % | ¥1.138,00 | ¥1.140,00 | ¥1.120,00 | 77,90K |
| 2026-08-07 | ¥1.126,00 | -0,71 % | ¥1.135,00 | ¥1.138,00 | ¥1.122,00 | 63,80K |
| 2026-08-06 | ¥1.134,00 | -0,96 % | ¥1.150,00 | ¥1.172,00 | ¥1.121,00 | 97,10K |
| 2026-08-05 | ¥1.145,00 | -0,61 % | ¥1.152,00 | ¥1.180,00 | ¥1.143,00 | 118,00K |
| 2026-08-04 | ¥1.152,00 | -1,37 % | ¥1.166,00 | ¥1.183,00 | ¥1.132,00 | 157,20K |
| 2026-08-03 | ¥1.168,00 | +0,34 % | ¥1.155,00 | ¥1.205,00 | ¥1.150,00 | 210,10K |
| 2026-07-31 | ¥1.164,00 | +8,89 % | ¥1.180,00 | ¥1.237,00 | ¥1.155,00 | 680,70K |
| 2026-07-30 | ¥1.069,00 | -1,29 % | ¥1.083,00 | ¥1.089,00 | ¥1.053,00 | 110,40K |
| 2026-07-29 | ¥1.083,00 | +3,14 % | ¥1.065,00 | ¥1.092,00 | ¥1.047,00 | 125,40K |
| 2026-07-28 | ¥1.050,00 | +1,16 % | ¥1.049,00 | ¥1.089,00 | ¥1.040,00 | 152,60K |
| 2026-07-27 | ¥1.038,00 | +5,06 % | ¥999,00 | ¥1.050,00 | ¥999,00 | 139,50K |
| 2026-07-24 | ¥988,00 | -2,85 % | ¥991,00 | ¥991,00 | ¥975,00 | 98,70K |
| 2026-07-23 | ¥1.017,00 | -3,33 % | ¥1.052,00 | ¥1.056,00 | ¥1.001,00 | 141,80K |
| 2026-07-22 | ¥1.052,00 | -3,04 % | ¥1.085,00 | ¥1.091,00 | ¥1.050,00 | 116,90K |
| 2026-07-21 | ¥1.085,00 | +0,74 % | ¥1.080,00 | ¥1.099,00 | ¥1.072,00 | 169,20K |
| 2026-07-17 | ¥1.077,00 | -0,65 % | ¥1.084,00 | ¥1.110,00 | ¥1.064,00 | 157,50K |
| 2026-07-16 | ¥1.084,00 | -0,91 % | ¥1.090,00 | ¥1.120,00 | ¥1.078,00 | 160,50K |
| 2026-07-15 | ¥1.094,00 | -0,73 % | ¥1.086,00 | ¥1.095,00 | ¥1.068,00 | 118,00K |
| 2026-07-14 | ¥1.102,00 | +6,06 % | ¥1.063,00 | ¥1.163,00 | ¥1.060,00 | 374,00K |
| 2026-07-13 | ¥1.039,00 | +1,86 % | ¥1.029,00 | ¥1.048,00 | ¥1.013,00 | 148,10K |
| 2026-07-10 | ¥1.020,00 | +4,19 % | ¥994,00 | ¥1.029,00 | ¥979,00 | 88,60K |
| 2026-07-09 | ¥979,00 | -1,11 % | ¥975,00 | ¥990,00 | ¥954,00 | 98,00K |
| 2026-07-08 | ¥990,00 | -2,65 % | ¥1.016,00 | ¥1.018,00 | ¥981,00 | 93,10K |
| 2026-07-07 | ¥1.017,00 | +1,90 % | ¥1.010,00 | ¥1.029,00 | ¥1.004,00 | 99,20K |
| 2026-07-06 | ¥998,00 | +1,94 % | ¥980,00 | ¥1.000,00 | ¥976,00 | 97,00K |
| 2026-07-03 | ¥979,00 | +3,05 % | ¥970,00 | ¥984,00 | ¥962,00 | 102,40K |
| 2026-07-02 | ¥950,00 | +2,59 % | ¥949,00 | ¥965,00 | ¥943,00 | 138,50K |
| 2026-07-01 | ¥926,00 | -3,54 % | ¥960,00 | ¥964,00 | ¥925,00 | 90,20K |
| 2026-06-30 | ¥960,00 | +1,05 % | ¥951,00 | ¥963,00 | ¥940,00 | 66,20K |
| 2026-06-29 | ¥950,00 | +5,09 % | ¥955,00 | ¥958,00 | ¥937,00 | 145,40K |
| 2026-06-26 | ¥904,00 | -2,38 % | ¥915,00 | ¥918,00 | ¥900,00 | 214,80K |
| 2026-06-25 | ¥926,00 | -1,49 % | ¥931,00 | ¥935,00 | ¥916,00 | 168,90K |
| 2026-06-24 | ¥940,00 | -1,05 % | ¥965,00 | ¥970,00 | ¥938,00 | 202,90K |
| 2026-06-23 | ¥950,00 | -3,26 % | ¥983,00 | ¥983,00 | ¥938,00 | 207,70K |
| 2026-06-22 | ¥982,00 | +4,25 % | ¥979,00 | ¥988,00 | ¥968,00 | 173,90K |
| 2026-06-19 | ¥942,00 | -4,66 % | ¥973,00 | ¥986,00 | ¥942,00 | 238,10K |
| 2026-06-18 | ¥988,00 | -0,50 % | ¥992,00 | ¥994,00 | ¥964,00 | 160,20K |
| 2026-06-17 | ¥993,00 | +2,48 % | ¥973,00 | ¥1.005,00 | ¥952,00 | 246,10K |
| 2026-06-16 | ¥969,00 | +2,87 % | ¥956,00 | ¥979,00 | ¥947,00 | 183,20K |
| 2026-06-15 | ¥942,00 | -1,77 % | ¥962,00 | ¥968,00 | ¥940,00 | 192,50K |
| 2026-06-12 | ¥959,00 | +2,02 % | ¥940,00 | ¥963,00 | ¥911,00 | 792,10K |
| 2026-06-11 | ¥940,00 | -5,34 % | ¥995,00 | ¥995,00 | ¥928,00 | 377,50K |
| 2026-06-10 | ¥993,00 | -0,40 % | ¥1.008,00 | ¥1.008,00 | ¥976,00 | 161,10K |
| 2026-06-09 | ¥997,00 | -0,20 % | ¥1.014,00 | ¥1.018,00 | ¥993,00 | 140,70K |
| 2026-06-08 | ¥999,00 | -1,09 % | ¥1.020,00 | ¥1.050,00 | ¥989,00 | 250,50K |
| 2026-06-05 | ¥1.010,00 | +4,34 % | ¥979,00 | ¥1.023,00 | ¥979,00 | 209,40K |
| 2026-06-04 | ¥968,00 | -0,41 % | ¥975,00 | ¥996,00 | ¥960,00 | 241,00K |
| 2026-06-03 | ¥972,00 | -4,33 % | ¥1.000,00 | ¥1.018,00 | ¥971,00 | 509,30K |
| 2026-06-02 | ¥1.016,00 | +4,21 % | ¥960,00 | ¥1.025,00 | ¥951,00 | 407,20K |
| 2026-06-01 | ¥975,00 | -8,02 % | ¥1.010,00 | ¥1.026,00 | ¥955,00 | 746,90K |
| 2026-05-29 | ¥1.060,00 | +1,44 % | ¥1.060,00 | ¥1.090,00 | ¥1.059,00 | 157,10K |
| 2026-05-28 | ¥1.045,00 | 0,00 % | ¥1.046,00 | ¥1.067,00 | ¥1.023,00 | 230,60K |
| 2026-05-27 | ¥1.045,00 | +1,46 % | ¥1.017,00 | ¥1.052,00 | ¥1.002,00 | 253,80K |
| 2026-05-26 | ¥1.030,00 | -1,81 % | ¥1.048,00 | ¥1.056,00 | ¥1.007,00 | 350,20K |
| 2026-05-25 | ¥1.049,00 | -3,76 % | ¥1.089,00 | ¥1.092,00 | ¥1.030,00 | 329,70K |