Kobe Bussan Co., Ltd. 3038
TSE · Japan · Einzelhandel
¥2.995,00-15,00 (-0,50 %)
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 | ¥3.007,00 | -0,10 % | ¥3.017,00 | ¥3.031,00 | ¥2.990,00 | 986,90K |
| 2026-10-01 | ¥3.010,00 | -0,40 % | ¥2.999,00 | ¥3.042,00 | ¥2.988,00 | 1,78M |
| 2026-09-30 | ¥3.022,00 | +1,79 % | ¥2.970,00 | ¥3.022,00 | ¥2.967,50 | 3,44M |
| 2026-09-29 | ¥2.969,00 | +0,76 % | ¥2.979,50 | ¥2.986,00 | ¥2.929,00 | 2,00M |
| 2026-09-28 | ¥2.946,50 | 0,00 % | ¥2.952,50 | ¥2.988,00 | ¥2.928,00 | 1,75M |
| 2026-09-25 | ¥2.946,50 | -0,56 % | ¥2.952,00 | ¥2.979,00 | ¥2.928,50 | 1,88M |
| 2026-09-24 | ¥2.963,00 | -2,44 % | ¥2.967,00 | ¥3.015,00 | ¥2.935,00 | 1,99M |
| 2026-09-18 | ¥3.037,00 | -3,37 % | ¥3.113,00 | ¥3.117,00 | ¥3.030,00 | 2,18M |
| 2026-09-17 | ¥3.143,00 | +2,05 % | ¥3.065,00 | ¥3.149,00 | ¥3.058,00 | 1,39M |
| 2026-09-16 | ¥3.080,00 | -2,72 % | ¥3.131,00 | ¥3.134,00 | ¥3.056,00 | 1,82M |
| 2026-09-15 | ¥3.166,00 | -0,03 % | ¥3.199,00 | ¥3.219,00 | ¥3.137,00 | 2,62M |
| 2026-09-14 | ¥3.167,00 | +6,79 % | ¥3.083,00 | ¥3.199,00 | ¥3.065,00 | 3,93M |
| 2026-09-11 | ¥2.965,50 | -3,44 % | ¥3.001,00 | ¥3.012,00 | ¥2.955,50 | 2,93M |
| 2026-09-10 | ¥3.071,00 | -1,19 % | ¥3.125,00 | ¥3.149,00 | ¥3.042,00 | 2,75M |
| 2026-09-09 | ¥3.108,00 | 0,00 % | ¥3.055,00 | ¥3.118,00 | ¥3.021,00 | 2,98M |
| 2026-09-08 | ¥3.108,00 | +4,12 % | ¥3.016,00 | ¥3.133,00 | ¥3.011,00 | 3,82M |
| 2026-09-07 | ¥2.985,00 | -1,55 % | ¥3.065,00 | ¥3.070,00 | ¥2.969,00 | 2,50M |
| 2026-09-04 | ¥3.032,00 | +4,55 % | ¥3.107,00 | ¥3.204,00 | ¥3.014,00 | 6,31M |
| 2026-09-03 | ¥2.900,00 | +3,18 % | ¥2.810,00 | ¥2.908,00 | ¥2.764,50 | 2,85M |
| 2026-09-02 | ¥2.810,50 | -0,20 % | ¥2.822,00 | ¥2.852,00 | ¥2.796,00 | 1,49M |
| 2026-09-01 | ¥2.816,00 | -0,28 % | ¥2.840,00 | ¥2.864,50 | ¥2.816,00 | 966,00K |
| 2026-08-31 | ¥2.824,00 | -1,60 % | ¥2.890,00 | ¥2.897,50 | ¥2.824,00 | 1,32M |
| 2026-08-28 | ¥2.870,00 | +1,86 % | ¥2.802,00 | ¥2.872,00 | ¥2.791,00 | 1,45M |
| 2026-08-27 | ¥2.817,50 | -1,04 % | ¥2.807,00 | ¥2.853,50 | ¥2.782,50 | 1,21M |
| 2026-08-26 | ¥2.847,00 | -0,05 % | ¥2.878,00 | ¥2.895,00 | ¥2.844,00 | 1,28M |
| 2026-08-25 | ¥2.848,50 | +0,87 % | ¥2.841,00 | ¥2.868,50 | ¥2.810,00 | 1,33M |
| 2026-08-24 | ¥2.824,00 | +0,97 % | ¥2.801,00 | ¥2.831,00 | ¥2.783,50 | 1,25M |
| 2026-08-21 | ¥2.797,00 | -0,18 % | ¥2.810,00 | ¥2.836,00 | ¥2.782,00 | 1,41M |
| 2026-08-20 | ¥2.802,00 | +0,52 % | ¥2.810,00 | ¥2.841,50 | ¥2.775,00 | 2,34M |
| 2026-08-19 | ¥2.787,50 | +0,50 % | ¥2.790,00 | ¥2.812,50 | ¥2.753,00 | 1,79M |
| 2026-08-18 | ¥2.773,50 | -0,11 % | ¥2.755,00 | ¥2.776,00 | ¥2.713,50 | 1,48M |
| 2026-08-17 | ¥2.776,50 | -0,31 % | ¥2.765,50 | ¥2.787,00 | ¥2.745,00 | 1,05M |
| 2026-08-14 | ¥2.785,00 | -0,32 % | ¥2.779,00 | ¥2.800,00 | ¥2.766,00 | 1,06M |
| 2026-08-13 | ¥2.794,00 | -0,34 % | ¥2.782,00 | ¥2.795,50 | ¥2.747,50 | 1,73M |
| 2026-08-12 | ¥2.803,50 | -1,48 % | ¥2.831,00 | ¥2.845,00 | ¥2.780,00 | 1,64M |
| 2026-08-10 | ¥2.845,50 | +0,26 % | ¥2.835,50 | ¥2.854,00 | ¥2.784,00 | 1,07M |
| 2026-08-07 | ¥2.838,00 | +1,34 % | ¥2.798,00 | ¥2.852,50 | ¥2.780,50 | 1,28M |
| 2026-08-06 | ¥2.800,50 | +1,97 % | ¥2.780,00 | ¥2.827,50 | ¥2.764,00 | 1,46M |
| 2026-08-05 | ¥2.746,50 | -1,40 % | ¥2.742,00 | ¥2.798,00 | ¥2.724,00 | 1,27M |
| 2026-08-04 | ¥2.785,50 | -1,94 % | ¥2.850,00 | ¥2.886,00 | ¥2.768,00 | 1,83M |
| 2026-08-03 | ¥2.840,50 | +3,25 % | ¥2.829,50 | ¥2.875,50 | ¥2.787,00 | 3,62M |
| 2026-07-31 | ¥2.751,00 | -3,79 % | ¥2.790,00 | ¥2.853,00 | ¥2.748,00 | 1,75M |
| 2026-07-30 | ¥2.859,50 | -0,68 % | ¥2.884,00 | ¥2.922,50 | ¥2.812,00 | 3,60M |
| 2026-07-29 | ¥2.879,00 | +3,08 % | ¥2.802,00 | ¥2.944,00 | ¥2.770,00 | 2,99M |
| 2026-07-28 | ¥2.793,00 | +3,83 % | ¥2.729,00 | ¥2.814,00 | ¥2.705,00 | 2,41M |
| 2026-07-27 | ¥2.690,00 | +1,17 % | ¥2.630,00 | ¥2.690,00 | ¥2.628,00 | 1,63M |
| 2026-07-24 | ¥2.659,00 | +1,18 % | ¥2.621,50 | ¥2.667,00 | ¥2.586,00 | 1,36M |
| 2026-07-23 | ¥2.628,00 | +0,17 % | ¥2.591,00 | ¥2.632,00 | ¥2.563,00 | 1,65M |
| 2026-07-22 | ¥2.623,50 | -0,74 % | ¥2.628,00 | ¥2.632,50 | ¥2.591,00 | 1,60M |
| 2026-07-21 | ¥2.643,00 | -2,81 % | ¥2.711,00 | ¥2.760,50 | ¥2.634,00 | 1,64M |
| 2026-07-17 | ¥2.719,50 | +1,55 % | ¥2.705,00 | ¥2.760,00 | ¥2.693,50 | 1,41M |
| 2026-07-16 | ¥2.678,00 | +0,13 % | ¥2.675,00 | ¥2.720,50 | ¥2.664,00 | 1,05M |
| 2026-07-15 | ¥2.674,50 | -1,96 % | ¥2.713,00 | ¥2.732,00 | ¥2.672,00 | 1,13M |
| 2026-07-14 | ¥2.728,00 | +1,83 % | ¥2.720,00 | ¥2.754,50 | ¥2.696,50 | 1,28M |
| 2026-07-13 | ¥2.679,00 | +1,55 % | ¥2.662,00 | ¥2.698,00 | ¥2.633,00 | 1,07M |
| 2026-07-10 | ¥2.638,00 | -2,21 % | ¥2.653,00 | ¥2.659,50 | ¥2.628,00 | 1,25M |
| 2026-07-09 | ¥2.697,50 | -0,97 % | ¥2.700,00 | ¥2.723,50 | ¥2.675,50 | 889,80K |
| 2026-07-08 | ¥2.724,00 | -0,84 % | ¥2.719,50 | ¥2.748,00 | ¥2.704,00 | 1,02M |
| 2026-07-07 | ¥2.747,00 | +1,87 % | ¥2.696,00 | ¥2.766,00 | ¥2.671,00 | 1,45M |
| 2026-07-06 | ¥2.696,50 | +1,32 % | ¥2.670,00 | ¥2.716,00 | ¥2.663,00 | 881,30K |
| 2026-07-03 | ¥2.661,50 | -0,09 % | ¥2.743,00 | ¥2.751,00 | ¥2.653,00 | 1,14M |
| 2026-07-02 | ¥2.664,00 | +3,84 % | ¥2.609,00 | ¥2.664,00 | ¥2.582,50 | 1,33M |
| 2026-07-01 | ¥2.565,50 | -2,88 % | ¥2.597,00 | ¥2.600,00 | ¥2.555,00 | 1,45M |
| 2026-06-30 | ¥2.641,50 | -1,95 % | ¥2.680,00 | ¥2.710,50 | ¥2.637,50 | 1,24M |
| 2026-06-29 | ¥2.694,00 | +4,32 % | ¥2.616,00 | ¥2.717,00 | ¥2.592,00 | 2,15M |
| 2026-06-26 | ¥2.582,50 | +0,72 % | ¥2.560,00 | ¥2.582,50 | ¥2.525,50 | 1,23M |
| 2026-06-25 | ¥2.564,00 | -0,83 % | ¥2.627,50 | ¥2.634,50 | ¥2.560,00 | 1,29M |
| 2026-06-24 | ¥2.585,50 | -0,98 % | ¥2.634,00 | ¥2.640,00 | ¥2.580,00 | 1,57M |
| 2026-06-23 | ¥2.611,00 | +2,49 % | ¥2.525,50 | ¥2.611,00 | ¥2.523,00 | 1,53M |
| 2026-06-22 | ¥2.547,50 | +0,41 % | ¥2.537,00 | ¥2.547,50 | ¥2.521,00 | 1,23M |
| 2026-06-19 | ¥2.537,00 | -2,31 % | ¥2.551,50 | ¥2.576,50 | ¥2.516,00 | 2,11M |
| 2026-06-18 | ¥2.597,00 | -1,07 % | ¥2.604,00 | ¥2.609,00 | ¥2.567,00 | 1,83M |
| 2026-06-17 | ¥2.625,00 | +1,35 % | ¥2.613,50 | ¥2.647,50 | ¥2.587,50 | 1,35M |
| 2026-06-16 | ¥2.590,00 | -0,63 % | ¥2.577,00 | ¥2.614,50 | ¥2.538,00 | 1,88M |
| 2026-06-15 | ¥2.606,50 | -4,01 % | ¥2.565,50 | ¥2.631,00 | ¥2.532,50 | 3,10M |
| 2026-06-12 | ¥2.715,50 | -0,17 % | ¥2.711,00 | ¥2.720,00 | ¥2.666,00 | 1,97M |
| 2026-06-11 | ¥2.720,00 | +1,74 % | ¥2.797,00 | ¥2.848,00 | ¥2.718,50 | 2,48M |
| 2026-06-10 | ¥2.673,50 | +2,61 % | ¥2.655,50 | ¥2.693,50 | ¥2.633,00 | 1,39M |
| 2026-06-09 | ¥2.605,50 | -1,40 % | ¥2.653,00 | ¥2.675,00 | ¥2.589,00 | 1,39M |
| 2026-06-08 | ¥2.642,50 | +2,26 % | ¥2.584,50 | ¥2.654,50 | ¥2.584,00 | 1,60M |
| 2026-06-05 | ¥2.584,00 | +0,74 % | ¥2.565,00 | ¥2.619,00 | ¥2.564,00 | 1,22M |
| 2026-06-04 | ¥2.565,00 | -2,17 % | ¥2.572,00 | ¥2.598,50 | ¥2.547,00 | 1,44M |
| 2026-06-03 | ¥2.622,00 | 0,00 % | ¥2.596,50 | ¥2.624,50 | ¥2.545,00 | 1,69M |
| 2026-06-02 | ¥2.622,00 | -1,39 % | ¥2.640,00 | ¥2.667,50 | ¥2.612,00 | 1,49M |
| 2026-06-01 | ¥2.659,00 | -1,92 % | ¥2.690,00 | ¥2.690,50 | ¥2.635,50 | 1,46M |
| 2026-05-29 | ¥2.711,00 | +1,86 % | ¥2.661,00 | ¥2.753,50 | ¥2.653,50 | 2,64M |
| 2026-05-28 | ¥2.661,50 | -0,28 % | ¥2.684,00 | ¥2.702,00 | ¥2.629,50 | 1,62M |
| 2026-05-27 | ¥2.669,00 | +1,16 % | ¥2.640,00 | ¥2.669,00 | ¥2.601,00 | 1,46M |
| 2026-05-26 | ¥2.638,50 | -0,08 % | ¥2.661,00 | ¥2.665,00 | ¥2.612,50 | 1,34M |
| 2026-05-25 | ¥2.640,50 | -2,92 % | ¥2.671,00 | ¥2.692,50 | ¥2.607,00 | 2,37M |