KURABO INDUSTRIES LTD. 3106
TSE · Japan · Prozessindustrie
¥2.315,00-67,00 (-2,81 %)
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 | ¥2.321,00 | -2,56 % | ¥2.345,00 | ¥2.381,00 | ¥2.308,00 | 142,80K |
| 2026-10-01 | ¥2.382,00 | +1,28 % | ¥2.303,00 | ¥2.391,00 | ¥2.281,00 | 277,60K |
| 2026-09-30 | ¥2.352,00 | +1,16 % | ¥2.338,00 | ¥2.427,00 | ¥2.323,00 | 284,40K |
| 2026-09-29 | ¥2.325,00 | -0,47 % | ¥2.298,00 | ¥2.419,00 | ¥2.269,00 | 333,00K |
| 2026-09-28 | ¥2.336,00 | -0,09 % | ¥2.366,00 | ¥2.386,00 | ¥2.336,00 | 179,00K |
| 2026-09-25 | ¥2.338,00 | +0,95 % | ¥2.336,00 | ¥2.358,00 | ¥2.296,00 | 192,50K |
| 2026-09-24 | ¥2.316,00 | +2,30 % | ¥2.290,00 | ¥2.336,00 | ¥2.266,00 | 223,50K |
| 2026-09-18 | ¥2.264,00 | +1,25 % | ¥2.288,00 | ¥2.288,00 | ¥2.222,00 | 213,50K |
| 2026-09-17 | ¥2.236,00 | +2,66 % | ¥2.194,00 | ¥2.242,00 | ¥2.194,00 | 124,00K |
| 2026-09-16 | ¥2.178,00 | +0,93 % | ¥2.158,00 | ¥2.180,00 | ¥2.124,00 | 151,00K |
| 2026-09-15 | ¥2.158,00 | 0,00 % | ¥2.158,00 | ¥2.186,00 | ¥2.146,00 | 111,50K |
| 2026-09-14 | ¥2.158,00 | +1,60 % | ¥2.140,00 | ¥2.158,00 | ¥2.110,00 | 127,00K |
| 2026-09-11 | ¥2.124,00 | -1,21 % | ¥2.120,00 | ¥2.164,00 | ¥2.096,00 | 272,50K |
| 2026-09-10 | ¥2.150,00 | -2,36 % | ¥2.172,00 | ¥2.194,00 | ¥2.138,00 | 93,00K |
| 2026-09-09 | ¥2.202,00 | +1,76 % | ¥2.134,00 | ¥2.216,00 | ¥2.134,00 | 86,00K |
| 2026-09-08 | ¥2.164,00 | -2,35 % | ¥2.194,00 | ¥2.228,00 | ¥2.162,00 | 94,50K |
| 2026-09-07 | ¥2.216,00 | +1,28 % | ¥2.194,00 | ¥2.230,00 | ¥2.174,00 | 112,50K |
| 2026-09-04 | ¥2.188,00 | -2,41 % | ¥2.220,00 | ¥2.228,00 | ¥2.170,00 | 119,50K |
| 2026-09-03 | ¥2.242,00 | +1,45 % | ¥2.270,00 | ¥2.270,00 | ¥2.216,00 | 132,50K |
| 2026-09-02 | ¥2.210,00 | -2,99 % | ¥2.242,00 | ¥2.254,00 | ¥2.190,00 | 127,00K |
| 2026-09-01 | ¥2.278,00 | -0,18 % | ¥2.240,00 | ¥2.286,00 | ¥2.222,00 | 172,50K |
| 2026-08-31 | ¥2.282,00 | +5,16 % | ¥2.168,00 | ¥2.282,00 | ¥2.164,00 | 249,00K |
| 2026-08-28 | ¥2.170,00 | +1,31 % | ¥2.152,00 | ¥2.186,00 | ¥2.128,00 | 136,50K |
| 2026-08-27 | ¥2.142,00 | +0,85 % | ¥2.124,00 | ¥2.150,00 | ¥2.114,00 | 92,00K |
| 2026-08-26 | ¥2.124,00 | -0,38 % | ¥2.150,00 | ¥2.166,00 | ¥2.108,00 | 112,00K |
| 2026-08-25 | ¥2.132,00 | +1,04 % | ¥2.110,00 | ¥2.166,00 | ¥2.110,00 | 107,50K |
| 2026-08-24 | ¥2.110,00 | +1,44 % | ¥2.080,00 | ¥2.136,00 | ¥2.068,00 | 89,50K |
| 2026-08-21 | ¥2.080,00 | +0,78 % | ¥2.032,00 | ¥2.080,00 | ¥2.020,00 | 137,00K |
| 2026-08-20 | ¥2.064,00 | +1,78 % | ¥2.040,00 | ¥2.070,00 | ¥2.016,00 | 141,00K |
| 2026-08-19 | ¥2.028,00 | -5,41 % | ¥2.100,00 | ¥2.102,00 | ¥2.022,00 | 169,00K |
| 2026-08-18 | ¥2.144,00 | 0,00 % | ¥2.144,00 | ¥2.170,00 | ¥2.144,00 | 115,50K |
| 2026-08-17 | ¥2.144,00 | -0,09 % | ¥2.146,00 | ¥2.178,00 | ¥2.130,00 | 110,00K |
| 2026-08-14 | ¥2.146,00 | +1,32 % | ¥2.124,00 | ¥2.166,00 | ¥2.118,00 | 113,00K |
| 2026-08-13 | ¥2.118,00 | +3,52 % | ¥2.038,00 | ¥2.134,00 | ¥2.038,00 | 164,00K |
| 2026-08-12 | ¥2.046,00 | -1,25 % | ¥2.082,00 | ¥2.092,00 | ¥2.010,00 | 195,00K |
| 2026-08-10 | ¥2.072,00 | -5,04 % | ¥2.182,00 | ¥2.182,00 | ¥2.068,00 | 238,50K |
| 2026-08-07 | ¥2.182,00 | +7,28 % | ¥2.034,00 | ¥2.200,00 | ¥1.996,00 | 494,00K |
| 2026-08-06 | ¥2.034,00 | -0,68 % | ¥2.054,00 | ¥2.062,00 | ¥2.002,00 | 138,00K |
| 2026-08-05 | ¥2.048,00 | +3,23 % | ¥2.004,00 | ¥2.072,00 | ¥1.986,00 | 232,00K |
| 2026-08-04 | ¥1.984,00 | +0,20 % | ¥1.998,00 | ¥2.004,00 | ¥1.958,00 | 330,00K |
| 2026-08-03 | ¥1.980,00 | 0,00 % | ¥1.970,00 | ¥1.988,00 | ¥1.940,00 | 287,00K |
| 2026-07-31 | ¥1.980,00 | +1,64 % | ¥2.000,00 | ¥2.034,00 | ¥1.948,00 | 486,50K |
| 2026-07-30 | ¥1.948,00 | +3,95 % | ¥1.870,00 | ¥1.972,00 | ¥1.832,00 | 455,00K |
| 2026-07-29 | ¥1.874,00 | -2,50 % | ¥1.922,00 | ¥1.924,00 | ¥1.800,00 | 398,50K |
| 2026-07-28 | ¥1.922,00 | -6,24 % | ¥2.052,00 | ¥2.052,00 | ¥1.922,00 | 292,50K |
| 2026-07-27 | ¥2.050,00 | +2,60 % | ¥2.018,00 | ¥2.102,00 | ¥1.996,00 | 422,00K |
| 2026-07-24 | ¥1.998,00 | -0,30 % | ¥2.016,00 | ¥2.018,00 | ¥1.972,00 | 179,00K |
| 2026-07-23 | ¥2.004,00 | -3,09 % | ¥2.090,00 | ¥2.090,00 | ¥2.002,00 | 140,50K |
| 2026-07-22 | ¥2.068,00 | -0,29 % | ¥2.094,00 | ¥2.128,00 | ¥2.064,00 | 188,00K |
| 2026-07-21 | ¥2.074,00 | +5,17 % | ¥2.000,00 | ¥2.086,00 | ¥1.996,00 | 229,00K |
| 2026-07-17 | ¥1.972,00 | +0,82 % | ¥1.974,00 | ¥1.978,00 | ¥1.888,00 | 222,50K |
| 2026-07-16 | ¥1.956,00 | +0,20 % | ¥1.952,00 | ¥1.976,00 | ¥1.930,00 | 213,00K |
| 2026-07-15 | ¥1.952,00 | +0,93 % | ¥1.944,00 | ¥1.984,00 | ¥1.924,00 | 186,00K |
| 2026-07-14 | ¥1.934,00 | -2,03 % | ¥2.004,00 | ¥2.006,00 | ¥1.914,00 | 218,50K |
| 2026-07-13 | ¥1.974,00 | -1,50 % | ¥2.006,00 | ¥2.014,00 | ¥1.964,00 | 154,00K |
| 2026-07-10 | ¥2.004,00 | -0,40 % | ¥2.026,00 | ¥2.072,00 | ¥1.996,00 | 187,50K |
| 2026-07-09 | ¥2.012,00 | -0,10 % | ¥2.014,00 | ¥2.058,00 | ¥2.012,00 | 97,00K |
| 2026-07-08 | ¥2.014,00 | -4,00 % | ¥2.140,00 | ¥2.140,00 | ¥2.014,00 | 150,50K |
| 2026-07-07 | ¥2.098,00 | -2,33 % | ¥2.190,00 | ¥2.200,00 | ¥2.068,00 | 171,50K |
| 2026-07-06 | ¥2.148,00 | +1,23 % | ¥2.122,00 | ¥2.182,00 | ¥2.122,00 | 142,00K |
| 2026-07-03 | ¥2.122,00 | +2,61 % | ¥2.100,00 | ¥2.136,00 | ¥2.086,00 | 174,00K |
| 2026-07-02 | ¥2.068,00 | +2,07 % | ¥2.060,00 | ¥2.100,00 | ¥2.042,00 | 129,00K |
| 2026-07-01 | ¥2.026,00 | +1,50 % | ¥2.000,00 | ¥2.040,00 | ¥2.000,00 | 94,00K |
| 2026-06-30 | ¥1.996,00 | -3,48 % | ¥2.014,00 | ¥2.062,00 | ¥1.986,00 | 216,00K |
| 2026-06-29 | ¥2.068,00 | +0,39 % | ¥2.084,00 | ¥2.100,00 | ¥2.048,00 | 152,50K |
| 2026-06-26 | ¥2.060,00 | +0,39 % | ¥2.056,00 | ¥2.062,00 | ¥2.022,00 | 114,00K |
| 2026-06-25 | ¥2.052,00 | +1,79 % | ¥2.048,00 | ¥2.056,00 | ¥2.018,00 | 73,00K |
| 2026-06-24 | ¥2.016,00 | -0,20 % | ¥2.014,00 | ¥2.056,00 | ¥1.984,00 | 101,50K |
| 2026-06-23 | ¥2.020,00 | -2,60 % | ¥2.074,00 | ¥2.082,00 | ¥2.020,00 | 80,00K |
| 2026-06-22 | ¥2.074,00 | +1,67 % | ¥2.054,00 | ¥2.074,00 | ¥2.048,00 | 97,00K |
| 2026-06-19 | ¥2.040,00 | -0,68 % | ¥2.074,00 | ¥2.078,00 | ¥2.026,00 | 182,50K |
| 2026-06-18 | ¥2.054,00 | +0,20 % | ¥2.058,00 | ¥2.142,00 | ¥2.052,00 | 222,00K |
| 2026-06-17 | ¥2.050,00 | +7,78 % | ¥1.916,00 | ¥2.070,00 | ¥1.916,00 | 276,50K |
| 2026-06-16 | ¥1.902,00 | -1,65 % | ¥1.936,00 | ¥1.968,00 | ¥1.902,00 | 142,00K |
| 2026-06-15 | ¥1.934,00 | +4,77 % | ¥1.906,00 | ¥1.944,00 | ¥1.902,00 | 153,50K |
| 2026-06-12 | ¥1.846,00 | +3,13 % | ¥1.808,00 | ¥1.868,00 | ¥1.808,00 | 199,00K |
| 2026-06-11 | ¥1.790,00 | -0,44 % | ¥1.738,00 | ¥1.798,00 | ¥1.730,00 | 142,00K |
| 2026-06-10 | ¥1.798,00 | -3,02 % | ¥1.844,00 | ¥1.850,00 | ¥1.784,00 | 182,50K |
| 2026-06-09 | ¥1.854,00 | -1,28 % | ¥1.878,00 | ¥1.902,00 | ¥1.854,00 | 142,50K |
| 2026-06-08 | ¥1.878,00 | -3,40 % | ¥1.900,00 | ¥1.908,00 | ¥1.862,00 | 176,00K |
| 2026-06-05 | ¥1.944,00 | +1,25 % | ¥1.950,00 | ¥1.976,00 | ¥1.942,00 | 152,50K |
| 2026-06-04 | ¥1.920,00 | -2,44 % | ¥1.952,00 | ¥1.956,00 | ¥1.920,00 | 123,00K |
| 2026-06-03 | ¥1.968,00 | +1,55 % | ¥1.938,00 | ¥1.996,00 | ¥1.938,00 | 192,50K |
| 2026-06-02 | ¥1.938,00 | -2,71 % | ¥1.962,00 | ¥1.966,00 | ¥1.908,00 | 257,00K |
| 2026-06-01 | ¥1.992,00 | -3,11 % | ¥2.056,00 | ¥2.058,00 | ¥1.992,00 | 242,50K |
| 2026-05-29 | ¥2.056,00 | +0,39 % | ¥2.050,00 | ¥2.112,00 | ¥2.036,00 | 345,00K |
| 2026-05-28 | ¥2.048,00 | -1,82 % | ¥2.050,00 | ¥2.070,00 | ¥1.996,00 | 265,50K |
| 2026-05-27 | ¥2.086,00 | -4,57 % | ¥2.186,00 | ¥2.208,00 | ¥2.076,00 | 275,00K |
| 2026-05-26 | ¥2.186,00 | -0,91 % | ¥2.236,00 | ¥2.266,00 | ¥2.186,00 | 260,50K |
| 2026-05-25 | ¥2.206,00 | +3,96 % | ¥2.130,00 | ¥2.230,00 | ¥2.128,00 | 205,00K |