Katakura Industries Co., Ltd. 3001
TSE · Japan · Gesundheitstechnologie
¥2.935,00-75,00 (-2,49 %)
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 | ¥2.935,00 | -2,49 % | ¥2.987,00 | ¥2.988,00 | ¥2.933,00 | 25,00K |
| 2026-10-01 | ¥3.010,00 | -0,82 % | ¥3.055,00 | ¥3.055,00 | ¥2.988,00 | 25,70K |
| 2026-09-30 | ¥3.035,00 | +0,17 % | ¥3.030,00 | ¥3.070,00 | ¥2.994,00 | 37,10K |
| 2026-09-29 | ¥3.030,00 | -2,88 % | ¥3.120,00 | ¥3.120,00 | ¥3.025,00 | 35,70K |
| 2026-09-28 | ¥3.120,00 | -0,16 % | ¥3.145,00 | ¥3.150,00 | ¥3.095,00 | 34,60K |
| 2026-09-25 | ¥3.125,00 | +1,63 % | ¥3.090,00 | ¥3.145,00 | ¥3.090,00 | 36,50K |
| 2026-09-24 | ¥3.075,00 | -1,60 % | ¥3.170,00 | ¥3.190,00 | ¥3.070,00 | 50,20K |
| 2026-09-18 | ¥3.125,00 | +2,46 % | ¥3.055,00 | ¥3.125,00 | ¥3.030,00 | 63,70K |
| 2026-09-17 | ¥3.050,00 | +2,69 % | ¥2.998,00 | ¥3.050,00 | ¥2.981,00 | 27,80K |
| 2026-09-16 | ¥2.970,00 | +0,85 % | ¥2.980,00 | ¥3.005,00 | ¥2.970,00 | 28,60K |
| 2026-09-15 | ¥2.945,00 | -0,67 % | ¥2.949,00 | ¥2.965,00 | ¥2.929,00 | 15,60K |
| 2026-09-14 | ¥2.965,00 | +2,35 % | ¥2.880,00 | ¥2.966,00 | ¥2.860,00 | 31,80K |
| 2026-09-11 | ¥2.897,00 | -0,24 % | ¥2.866,00 | ¥2.909,00 | ¥2.859,00 | 28,80K |
| 2026-09-10 | ¥2.904,00 | +0,07 % | ¥2.865,00 | ¥2.904,00 | ¥2.847,00 | 21,20K |
| 2026-09-09 | ¥2.902,00 | -0,79 % | ¥2.924,00 | ¥2.924,00 | ¥2.890,00 | 25,60K |
| 2026-09-08 | ¥2.925,00 | +0,17 % | ¥2.892,00 | ¥2.947,00 | ¥2.890,00 | 19,60K |
| 2026-09-07 | ¥2.920,00 | -1,42 % | ¥2.941,00 | ¥2.941,00 | ¥2.902,00 | 17,50K |
| 2026-09-04 | ¥2.962,00 | -1,07 % | ¥2.975,00 | ¥2.982,00 | ¥2.943,00 | 20,20K |
| 2026-09-03 | ¥2.994,00 | -1,02 % | ¥3.025,00 | ¥3.035,00 | ¥2.970,00 | 24,40K |
| 2026-09-02 | ¥3.025,00 | -0,49 % | ¥2.995,00 | ¥3.055,00 | ¥2.980,00 | 50,30K |
| 2026-09-01 | ¥3.040,00 | 0,00 % | ¥3.030,00 | ¥3.060,00 | ¥3.020,00 | 36,90K |
| 2026-08-31 | ¥3.040,00 | +2,56 % | ¥2.964,00 | ¥3.055,00 | ¥2.951,00 | 55,30K |
| 2026-08-28 | ¥2.964,00 | +0,37 % | ¥2.953,00 | ¥2.989,00 | ¥2.943,00 | 24,70K |
| 2026-08-27 | ¥2.953,00 | -0,64 % | ¥2.972,00 | ¥2.990,00 | ¥2.947,00 | 17,40K |
| 2026-08-26 | ¥2.972,00 | +0,64 % | ¥2.953,00 | ¥2.990,00 | ¥2.953,00 | 17,10K |
| 2026-08-25 | ¥2.953,00 | +0,24 % | ¥2.942,00 | ¥2.969,00 | ¥2.938,00 | 16,40K |
| 2026-08-24 | ¥2.946,00 | -0,24 % | ¥2.953,00 | ¥2.990,00 | ¥2.945,00 | 21,00K |
| 2026-08-21 | ¥2.953,00 | +2,25 % | ¥2.857,00 | ¥2.967,00 | ¥2.857,00 | 25,20K |
| 2026-08-20 | ¥2.888,00 | +0,87 % | ¥2.862,00 | ¥2.899,00 | ¥2.846,00 | 20,00K |
| 2026-08-19 | ¥2.863,00 | -0,97 % | ¥2.856,00 | ¥2.880,00 | ¥2.821,00 | 26,80K |
| 2026-08-18 | ¥2.891,00 | -0,41 % | ¥2.887,00 | ¥2.916,00 | ¥2.864,00 | 23,90K |
| 2026-08-17 | ¥2.903,00 | -0,99 % | ¥2.922,00 | ¥2.962,00 | ¥2.897,00 | 30,60K |
| 2026-08-14 | ¥2.932,00 | +1,63 % | ¥2.861,00 | ¥2.946,00 | ¥2.840,00 | 45,60K |
| 2026-08-13 | ¥2.885,00 | -3,83 % | ¥2.992,00 | ¥2.992,00 | ¥2.836,00 | 88,30K |
| 2026-08-12 | ¥3.000,00 | +0,40 % | ¥3.015,00 | ¥3.015,00 | ¥2.979,00 | 44,90K |
| 2026-08-10 | ¥2.988,00 | -0,40 % | ¥3.050,00 | ¥3.075,00 | ¥2.976,00 | 46,00K |
| 2026-08-07 | ¥3.000,00 | +2,74 % | ¥2.920,00 | ¥3.025,00 | ¥2.911,00 | 59,60K |
| 2026-08-06 | ¥2.920,00 | +2,06 % | ¥2.904,00 | ¥2.941,00 | ¥2.865,00 | 46,60K |
| 2026-08-05 | ¥2.861,00 | -1,04 % | ¥2.916,00 | ¥2.918,00 | ¥2.861,00 | 41,00K |
| 2026-08-04 | ¥2.891,00 | +1,44 % | ¥2.850,00 | ¥2.902,00 | ¥2.850,00 | 65,40K |
| 2026-08-03 | ¥2.850,00 | +1,03 % | ¥2.821,00 | ¥2.872,00 | ¥2.780,00 | 97,90K |
| 2026-07-31 | ¥2.821,00 | -2,01 % | ¥2.879,00 | ¥2.896,00 | ¥2.821,00 | 70,40K |
| 2026-07-30 | ¥2.879,00 | +0,35 % | ¥2.869,00 | ¥2.879,00 | ¥2.796,00 | 268,20K |
| 2026-07-29 | ¥2.869,00 | +5,44 % | ¥2.790,00 | ¥2.881,00 | ¥2.731,00 | 93,60K |
| 2026-07-28 | ¥2.721,00 | -1,09 % | ¥2.766,00 | ¥2.766,00 | ¥2.710,00 | 42,40K |
| 2026-07-27 | ¥2.751,00 | +3,73 % | ¥2.686,00 | ¥2.768,00 | ¥2.684,00 | 35,70K |
| 2026-07-24 | ¥2.652,00 | +0,08 % | ¥2.625,00 | ¥2.669,00 | ¥2.623,00 | 21,10K |
| 2026-07-23 | ¥2.650,00 | +0,23 % | ¥2.663,00 | ¥2.674,00 | ¥2.623,00 | 28,70K |
| 2026-07-22 | ¥2.644,00 | -0,23 % | ¥2.638,00 | ¥2.666,00 | ¥2.630,00 | 29,00K |
| 2026-07-21 | ¥2.650,00 | +2,28 % | ¥2.635,00 | ¥2.665,00 | ¥2.620,00 | 43,30K |
| 2026-07-17 | ¥2.591,00 | -0,35 % | ¥2.617,00 | ¥2.629,00 | ¥2.563,00 | 30,40K |
| 2026-07-16 | ¥2.600,00 | -2,07 % | ¥2.655,00 | ¥2.657,00 | ¥2.600,00 | 29,90K |
| 2026-07-15 | ¥2.655,00 | +1,22 % | ¥2.627,00 | ¥2.662,00 | ¥2.627,00 | 20,50K |
| 2026-07-14 | ¥2.623,00 | +1,39 % | ¥2.605,00 | ¥2.652,00 | ¥2.605,00 | 34,50K |
| 2026-07-13 | ¥2.587,00 | +0,12 % | ¥2.612,00 | ¥2.619,00 | ¥2.570,00 | 23,60K |
| 2026-07-10 | ¥2.584,00 | -1,30 % | ¥2.621,00 | ¥2.629,00 | ¥2.582,00 | 50,80K |
| 2026-07-09 | ¥2.618,00 | -0,49 % | ¥2.662,00 | ¥2.662,00 | ¥2.582,00 | 40,20K |
| 2026-07-08 | ¥2.631,00 | +3,34 % | ¥2.567,00 | ¥2.663,00 | ¥2.542,00 | 85,80K |
| 2026-07-07 | ¥2.546,00 | -1,89 % | ¥2.621,00 | ¥2.621,00 | ¥2.544,00 | 32,40K |
| 2026-07-06 | ¥2.595,00 | +1,01 % | ¥2.569,00 | ¥2.622,00 | ¥2.569,00 | 30,70K |
| 2026-07-03 | ¥2.569,00 | +2,47 % | ¥2.525,00 | ¥2.583,00 | ¥2.525,00 | 36,20K |
| 2026-07-02 | ¥2.507,00 | +1,87 % | ¥2.486,00 | ¥2.518,00 | ¥2.481,00 | 43,60K |
| 2026-07-01 | ¥2.461,00 | +1,69 % | ¥2.421,00 | ¥2.476,00 | ¥2.421,00 | 39,00K |
| 2026-06-30 | ¥2.420,00 | -0,86 % | ¥2.460,00 | ¥2.460,00 | ¥2.411,00 | 55,20K |
| 2026-06-29 | ¥2.441,00 | +2,35 % | ¥2.415,00 | ¥2.443,00 | ¥2.394,00 | 64,30K |
| 2026-06-26 | ¥2.385,00 | +0,93 % | ¥2.396,00 | ¥2.403,00 | ¥2.363,00 | 55,10K |
| 2026-06-25 | ¥2.363,00 | +0,21 % | ¥2.376,00 | ¥2.390,00 | ¥2.356,00 | 40,50K |
| 2026-06-24 | ¥2.358,00 | +0,99 % | ¥2.336,00 | ¥2.378,00 | ¥2.336,00 | 42,50K |
| 2026-06-23 | ¥2.335,00 | -0,76 % | ¥2.350,00 | ¥2.358,00 | ¥2.325,00 | 44,90K |
| 2026-06-22 | ¥2.353,00 | -2,20 % | ¥2.412,00 | ¥2.424,00 | ¥2.347,00 | 34,20K |
| 2026-06-19 | ¥2.406,00 | +0,88 % | ¥2.397,00 | ¥2.414,00 | ¥2.385,00 | 35,40K |
| 2026-06-18 | ¥2.385,00 | -0,87 % | ¥2.406,00 | ¥2.417,00 | ¥2.362,00 | 39,30K |
| 2026-06-17 | ¥2.406,00 | +1,22 % | ¥2.398,00 | ¥2.430,00 | ¥2.389,00 | 49,70K |
| 2026-06-16 | ¥2.377,00 | -1,08 % | ¥2.403,00 | ¥2.435,00 | ¥2.335,00 | 65,30K |
| 2026-06-15 | ¥2.403,00 | +1,69 % | ¥2.399,00 | ¥2.437,00 | ¥2.399,00 | 51,80K |
| 2026-06-12 | ¥2.363,00 | +0,68 % | ¥2.374,00 | ¥2.375,00 | ¥2.330,00 | 49,50K |
| 2026-06-11 | ¥2.347,00 | -0,17 % | ¥2.373,00 | ¥2.377,00 | ¥2.334,00 | 28,80K |
| 2026-06-10 | ¥2.351,00 | +0,43 % | ¥2.341,00 | ¥2.374,00 | ¥2.328,00 | 55,00K |
| 2026-06-09 | ¥2.341,00 | -1,76 % | ¥2.400,00 | ¥2.409,00 | ¥2.341,00 | 46,00K |
| 2026-06-08 | ¥2.383,00 | -3,09 % | ¥2.409,00 | ¥2.432,00 | ¥2.377,00 | 58,30K |
| 2026-06-05 | ¥2.459,00 | +1,74 % | ¥2.417,00 | ¥2.485,00 | ¥2.417,00 | 34,50K |
| 2026-06-04 | ¥2.417,00 | +0,12 % | ¥2.395,00 | ¥2.433,00 | ¥2.394,00 | 36,00K |
| 2026-06-03 | ¥2.414,00 | -1,03 % | ¥2.425,00 | ¥2.441,00 | ¥2.401,00 | 30,40K |
| 2026-06-02 | ¥2.439,00 | -0,49 % | ¥2.416,00 | ¥2.449,00 | ¥2.393,00 | 62,60K |
| 2026-06-01 | ¥2.451,00 | -3,08 % | ¥2.529,00 | ¥2.529,00 | ¥2.451,00 | 49,80K |
| 2026-05-29 | ¥2.529,00 | -0,12 % | ¥2.541,00 | ¥2.578,00 | ¥2.529,00 | 20,50K |
| 2026-05-28 | ¥2.532,00 | -1,25 % | ¥2.555,00 | ¥2.560,00 | ¥2.518,00 | 34,70K |
| 2026-05-27 | ¥2.564,00 | -1,54 % | ¥2.604,00 | ¥2.648,00 | ¥2.554,00 | 34,90K |
| 2026-05-26 | ¥2.604,00 | -1,74 % | ¥2.638,00 | ¥2.646,00 | ¥2.585,00 | 37,60K |
| 2026-05-25 | ¥2.650,00 | +1,92 % | ¥2.687,00 | ¥2.697,00 | ¥2.624,00 | 51,60K |