ktk Inc. 3035
TSE · Japan · Vertriebsdienstleistungen
¥750,00-50,00 (-6,25 %)
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 | ¥750,00 | -6,25 % | ¥794,00 | ¥814,00 | ¥750,00 | 133,50K |
| 2026-10-01 | ¥800,00 | +2,56 % | ¥785,00 | ¥800,00 | ¥783,00 | 16,60K |
| 2026-09-30 | ¥780,00 | -0,26 % | ¥785,00 | ¥789,00 | ¥778,00 | 2,90K |
| 2026-09-29 | ¥782,00 | -0,51 % | ¥786,00 | ¥786,00 | ¥780,00 | 4,70K |
| 2026-09-28 | ¥786,00 | +0,90 % | ¥786,00 | ¥789,00 | ¥782,00 | 14,80K |
| 2026-09-25 | ¥779,00 | +0,26 % | ¥781,00 | ¥781,00 | ¥774,00 | 5,80K |
| 2026-09-24 | ¥777,00 | +1,44 % | ¥771,00 | ¥777,00 | ¥771,00 | 12,40K |
| 2026-09-18 | ¥766,00 | +0,66 % | ¥762,00 | ¥772,00 | ¥762,00 | 5,10K |
| 2026-09-17 | ¥761,00 | +0,40 % | ¥767,00 | ¥767,00 | ¥758,00 | 7,50K |
| 2026-09-16 | ¥758,00 | +0,26 % | ¥757,00 | ¥765,00 | ¥757,00 | 2,60K |
| 2026-09-15 | ¥756,00 | +0,13 % | ¥755,00 | ¥757,00 | ¥753,00 | 3,10K |
| 2026-09-14 | ¥755,00 | 0,00 % | ¥755,00 | ¥757,00 | ¥752,00 | 6,50K |
| 2026-09-11 | ¥755,00 | -1,56 % | ¥766,00 | ¥766,00 | ¥755,00 | 6,30K |
| 2026-09-10 | ¥767,00 | -0,65 % | ¥771,00 | ¥771,00 | ¥767,00 | 6,30K |
| 2026-09-09 | ¥772,00 | +0,13 % | ¥772,00 | ¥774,00 | ¥771,00 | 3,70K |
| 2026-09-08 | ¥771,00 | -0,64 % | ¥776,00 | ¥776,00 | ¥771,00 | 6,10K |
| 2026-09-07 | ¥776,00 | +0,26 % | ¥778,00 | ¥784,00 | ¥774,00 | 14,00K |
| 2026-09-04 | ¥774,00 | +0,13 % | ¥773,00 | ¥776,00 | ¥773,00 | 4,30K |
| 2026-09-03 | ¥773,00 | -0,39 % | ¥776,00 | ¥777,00 | ¥770,00 | 5,30K |
| 2026-09-02 | ¥776,00 | -0,26 % | ¥778,00 | ¥778,00 | ¥773,00 | 6,90K |
| 2026-09-01 | ¥778,00 | +0,26 % | ¥775,00 | ¥780,00 | ¥770,00 | 6,80K |
| 2026-08-31 | ¥776,00 | +1,04 % | ¥768,00 | ¥776,00 | ¥764,00 | 10,70K |
| 2026-08-28 | ¥768,00 | -1,41 % | ¥777,00 | ¥784,00 | ¥765,00 | 41,30K |
| 2026-08-27 | ¥779,00 | -0,38 % | ¥782,00 | ¥783,00 | ¥773,00 | 78,70K |
| 2026-08-26 | ¥782,00 | +1,16 % | ¥776,00 | ¥785,00 | ¥770,00 | 30,00K |
| 2026-08-25 | ¥773,00 | +0,39 % | ¥771,00 | ¥778,00 | ¥771,00 | 17,20K |
| 2026-08-24 | ¥770,00 | +0,13 % | ¥772,00 | ¥772,00 | ¥762,00 | 29,10K |
| 2026-08-21 | ¥769,00 | -1,28 % | ¥770,00 | ¥781,00 | ¥760,00 | 40,50K |
| 2026-08-20 | ¥779,00 | +2,91 % | ¥750,00 | ¥781,00 | ¥750,00 | 84,50K |
| 2026-08-19 | ¥757,00 | -2,82 % | ¥738,00 | ¥758,00 | ¥734,00 | 199,00K |
| 2026-08-18 | ¥779,00 | -4,30 % | ¥800,00 | ¥803,00 | ¥779,00 | 189,10K |
| 2026-08-17 | ¥814,00 | 0,00 % | ¥810,00 | ¥815,00 | ¥808,00 | 123,10K |
| 2026-08-14 | ¥814,00 | +0,12 % | ¥810,00 | ¥815,00 | ¥810,00 | 70,10K |
| 2026-08-13 | ¥813,00 | +0,49 % | ¥810,00 | ¥815,00 | ¥805,00 | 39,70K |
| 2026-08-12 | ¥809,00 | 0,00 % | ¥812,00 | ¥816,00 | ¥809,00 | 55,60K |
| 2026-08-10 | ¥809,00 | +0,75 % | ¥808,00 | ¥817,00 | ¥808,00 | 62,00K |
| 2026-08-07 | ¥803,00 | +0,38 % | ¥801,00 | ¥810,00 | ¥800,00 | 27,90K |
| 2026-08-06 | ¥800,00 | 0,00 % | ¥800,00 | ¥809,00 | ¥800,00 | 63,80K |
| 2026-08-05 | ¥800,00 | -2,20 % | ¥814,00 | ¥847,00 | ¥798,00 | 54,40K |
| 2026-08-04 | ¥818,00 | -2,39 % | ¥834,00 | ¥834,00 | ¥812,00 | 39,20K |
| 2026-08-03 | ¥838,00 | +2,07 % | ¥826,00 | ¥838,00 | ¥820,00 | 62,60K |
| 2026-07-31 | ¥821,00 | +0,61 % | ¥818,00 | ¥839,00 | ¥814,00 | 56,40K |
| 2026-07-30 | ¥816,00 | +1,12 % | ¥811,00 | ¥840,00 | ¥811,00 | 23,40K |
| 2026-07-29 | ¥807,00 | -0,49 % | ¥812,00 | ¥815,00 | ¥807,00 | 12,20K |
| 2026-07-28 | ¥811,00 | +0,12 % | ¥810,00 | ¥812,00 | ¥802,00 | 8,40K |
| 2026-07-27 | ¥810,00 | +2,40 % | ¥792,00 | ¥812,00 | ¥792,00 | 11,60K |
| 2026-07-24 | ¥791,00 | +0,64 % | ¥786,00 | ¥791,00 | ¥780,00 | 7,30K |
| 2026-07-23 | ¥786,00 | +0,64 % | ¥783,00 | ¥797,00 | ¥783,00 | 6,70K |
| 2026-07-22 | ¥781,00 | +0,64 % | ¥780,00 | ¥782,00 | ¥777,00 | 6,20K |
| 2026-07-21 | ¥776,00 | +0,52 % | ¥780,00 | ¥781,00 | ¥775,00 | 3,00K |
| 2026-07-17 | ¥772,00 | -0,52 % | ¥770,00 | ¥785,00 | ¥770,00 | 6,60K |
| 2026-07-16 | ¥776,00 | -1,65 % | ¥790,00 | ¥791,00 | ¥775,00 | 8,80K |
| 2026-07-15 | ¥789,00 | +0,25 % | ¥793,00 | ¥795,00 | ¥787,00 | 3,20K |
| 2026-07-14 | ¥787,00 | -1,50 % | ¥795,00 | ¥797,00 | ¥782,00 | 11,70K |
| 2026-07-13 | ¥799,00 | -0,75 % | ¥807,00 | ¥815,00 | ¥790,00 | 14,00K |
| 2026-07-10 | ¥805,00 | -0,98 % | ¥814,00 | ¥814,00 | ¥802,00 | 7,80K |
| 2026-07-09 | ¥813,00 | +1,25 % | ¥807,00 | ¥813,00 | ¥803,00 | 4,10K |
| 2026-07-08 | ¥803,00 | +1,39 % | ¥792,00 | ¥813,00 | ¥788,00 | 7,50K |
| 2026-07-07 | ¥792,00 | -2,70 % | ¥823,00 | ¥825,00 | ¥792,00 | 27,60K |
| 2026-07-06 | ¥814,00 | -1,93 % | ¥834,00 | ¥834,00 | ¥809,00 | 14,00K |
| 2026-07-03 | ¥830,00 | -2,35 % | ¥846,00 | ¥846,00 | ¥820,00 | 23,40K |
| 2026-07-02 | ¥850,00 | -0,58 % | ¥840,00 | ¥858,00 | ¥817,00 | 30,50K |
| 2026-07-01 | ¥855,00 | -0,12 % | ¥865,00 | ¥895,00 | ¥832,00 | 69,20K |
| 2026-06-30 | ¥856,00 | -0,81 % | ¥866,00 | ¥866,00 | ¥835,00 | 13,40K |
| 2026-06-29 | ¥863,00 | +2,62 % | ¥841,00 | ¥863,00 | ¥834,00 | 19,40K |
| 2026-06-26 | ¥841,00 | +2,81 % | ¥820,00 | ¥843,00 | ¥801,00 | 15,30K |
| 2026-06-25 | ¥818,00 | +3,02 % | ¥796,00 | ¥818,00 | ¥791,00 | 5,00K |
| 2026-06-24 | ¥794,00 | -3,17 % | ¥820,00 | ¥820,00 | ¥792,00 | 4,60K |
| 2026-06-23 | ¥820,00 | +0,74 % | ¥814,00 | ¥820,00 | ¥807,00 | 3,40K |
| 2026-06-22 | ¥814,00 | +1,24 % | ¥801,00 | ¥818,00 | ¥801,00 | 3,50K |
| 2026-06-19 | ¥804,00 | +2,81 % | ¥790,00 | ¥808,00 | ¥790,00 | 5,80K |
| 2026-06-18 | ¥782,00 | -0,76 % | ¥796,00 | ¥833,00 | ¥782,00 | 10,80K |
| 2026-06-17 | ¥788,00 | +2,07 % | ¥780,00 | ¥788,00 | ¥780,00 | 3,30K |
| 2026-06-16 | ¥772,00 | -1,40 % | ¥784,00 | ¥799,00 | ¥768,00 | 10,20K |
| 2026-06-15 | ¥783,00 | +1,69 % | ¥772,00 | ¥783,00 | ¥772,00 | 3,90K |
| 2026-06-12 | ¥770,00 | +1,85 % | ¥759,00 | ¥771,00 | ¥759,00 | 3,50K |
| 2026-06-11 | ¥756,00 | 0,00 % | ¥759,00 | ¥759,00 | ¥756,00 | 2,60K |
| 2026-06-10 | ¥756,00 | +0,53 % | ¥757,00 | ¥770,00 | ¥755,00 | 2,00K |
| 2026-06-09 | ¥752,00 | 0,00 % | ¥755,00 | ¥763,00 | ¥751,00 | 9,10K |
| 2026-06-08 | ¥752,00 | -2,97 % | ¥763,00 | ¥763,00 | ¥750,00 | 6,60K |
| 2026-06-05 | ¥775,00 | +0,65 % | ¥772,00 | ¥776,00 | ¥772,00 | 3,40K |
| 2026-06-04 | ¥770,00 | -1,16 % | ¥779,00 | ¥779,00 | ¥770,00 | 3,60K |
| 2026-06-03 | ¥779,00 | +1,43 % | ¥766,00 | ¥781,00 | ¥766,00 | 3,40K |
| 2026-06-02 | ¥768,00 | -3,88 % | ¥800,00 | ¥800,00 | ¥766,00 | 5,50K |
| 2026-06-01 | ¥799,00 | +1,78 % | ¥790,00 | ¥846,00 | ¥789,00 | 8,50K |
| 2026-05-29 | ¥785,00 | +0,77 % | ¥782,00 | ¥789,00 | ¥782,00 | 5,70K |
| 2026-05-28 | ¥779,00 | +0,13 % | ¥779,00 | ¥780,00 | ¥776,00 | 3,70K |
| 2026-05-27 | ¥778,00 | +1,17 % | ¥769,00 | ¥778,00 | ¥768,00 | 2,30K |
| 2026-05-26 | ¥769,00 | +0,79 % | ¥763,00 | ¥770,00 | ¥763,00 | 2,00K |
| 2026-05-25 | ¥763,00 | -1,55 % | ¥775,00 | ¥782,00 | ¥763,00 | 8,50K |