Kaihan Co., Ltd. 3133
TSE · Japan · Verbraucherdienstleistungen
¥40,00-4,00 (-9,09 %)
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 | ¥40,00 | -9,09 % | ¥43,00 | ¥44,00 | ¥40,00 | 1,28M |
| 2026-10-01 | ¥44,00 | -4,35 % | ¥45,00 | ¥46,00 | ¥43,00 | 776,00K |
| 2026-09-30 | ¥46,00 | -2,13 % | ¥47,00 | ¥47,00 | ¥45,00 | 775,70K |
| 2026-09-29 | ¥47,00 | -2,08 % | ¥52,00 | ¥58,00 | ¥46,00 | 3,92M |
| 2026-09-28 | ¥48,00 | +11,63 % | ¥45,00 | ¥63,00 | ¥45,00 | 8,06M |
| 2026-09-25 | ¥43,00 | -6,52 % | ¥46,00 | ¥50,00 | ¥42,00 | 1,36M |
| 2026-09-24 | ¥46,00 | -9,80 % | ¥50,00 | ¥51,00 | ¥46,00 | 1,64M |
| 2026-09-18 | ¥51,00 | -1,92 % | ¥50,00 | ¥54,00 | ¥50,00 | 877,90K |
| 2026-09-17 | ¥52,00 | -8,77 % | ¥54,00 | ¥55,00 | ¥51,00 | 1,65M |
| 2026-09-16 | ¥57,00 | -5,00 % | ¥59,00 | ¥60,00 | ¥57,00 | 642,30K |
| 2026-09-15 | ¥60,00 | 0,00 % | ¥58,00 | ¥63,00 | ¥58,00 | 610,10K |
| 2026-09-14 | ¥60,00 | -3,23 % | ¥62,00 | ¥62,00 | ¥60,00 | 280,60K |
| 2026-09-11 | ¥62,00 | +1,64 % | ¥60,00 | ¥62,00 | ¥60,00 | 292,80K |
| 2026-09-10 | ¥61,00 | -1,61 % | ¥60,00 | ¥62,00 | ¥60,00 | 361,80K |
| 2026-09-09 | ¥62,00 | 0,00 % | ¥62,00 | ¥64,00 | ¥61,00 | 471,60K |
| 2026-09-08 | ¥62,00 | -1,59 % | ¥63,00 | ¥66,00 | ¥62,00 | 622,20K |
| 2026-09-07 | ¥63,00 | -5,97 % | ¥65,00 | ¥67,00 | ¥62,00 | 607,20K |
| 2026-09-04 | ¥67,00 | 0,00 % | ¥67,00 | ¥68,00 | ¥66,00 | 129,90K |
| 2026-09-03 | ¥67,00 | 0,00 % | ¥66,00 | ¥68,00 | ¥66,00 | 171,50K |
| 2026-09-02 | ¥67,00 | -2,90 % | ¥68,00 | ¥70,00 | ¥66,00 | 297,50K |
| 2026-09-01 | ¥69,00 | +1,47 % | ¥69,00 | ¥71,00 | ¥68,00 | 274,20K |
| 2026-08-31 | ¥68,00 | +1,49 % | ¥68,00 | ¥69,00 | ¥66,00 | 388,50K |
| 2026-08-28 | ¥67,00 | -2,90 % | ¥68,00 | ¥74,00 | ¥67,00 | 815,30K |
| 2026-08-27 | ¥69,00 | -4,17 % | ¥68,00 | ¥71,00 | ¥68,00 | 644,30K |
| 2026-08-26 | ¥72,00 | 0,00 % | ¥71,00 | ¥72,00 | ¥69,00 | 337,20K |
| 2026-08-25 | ¥72,00 | +2,86 % | ¥70,00 | ¥73,00 | ¥70,00 | 487,40K |
| 2026-08-24 | ¥70,00 | -6,67 % | ¥75,00 | ¥76,00 | ¥70,00 | 699,10K |
| 2026-08-21 | ¥75,00 | -2,60 % | ¥77,00 | ¥77,00 | ¥74,00 | 451,70K |
| 2026-08-20 | ¥77,00 | +2,67 % | ¥76,00 | ¥78,00 | ¥75,00 | 541,60K |
| 2026-08-19 | ¥75,00 | -3,85 % | ¥77,00 | ¥77,00 | ¥74,00 | 427,10K |
| 2026-08-18 | ¥78,00 | 0,00 % | ¥78,00 | ¥82,00 | ¥77,00 | 527,90K |
| 2026-08-17 | ¥78,00 | -1,27 % | ¥75,00 | ¥80,00 | ¥75,00 | 742,90K |
| 2026-08-14 | ¥79,00 | -2,47 % | ¥80,00 | ¥81,00 | ¥77,00 | 750,30K |
| 2026-08-13 | ¥81,00 | -3,57 % | ¥84,00 | ¥84,00 | ¥80,00 | 1,13M |
| 2026-08-12 | ¥84,00 | -4,55 % | ¥88,00 | ¥88,00 | ¥83,00 | 751,50K |
| 2026-08-10 | ¥88,00 | +4,76 % | ¥85,00 | ¥90,00 | ¥82,00 | 1,10M |
| 2026-08-07 | ¥84,00 | -2,33 % | ¥86,00 | ¥89,00 | ¥84,00 | 570,80K |
| 2026-08-06 | ¥86,00 | +1,18 % | ¥87,00 | ¥89,00 | ¥86,00 | 359,00K |
| 2026-08-05 | ¥85,00 | -3,41 % | ¥88,00 | ¥90,00 | ¥85,00 | 547,40K |
| 2026-08-04 | ¥88,00 | +3,53 % | ¥85,00 | ¥91,00 | ¥85,00 | 719,70K |
| 2026-08-03 | ¥85,00 | -5,56 % | ¥86,00 | ¥88,00 | ¥82,00 | 883,70K |
| 2026-07-31 | ¥90,00 | +8,43 % | ¥84,00 | ¥92,00 | ¥84,00 | 1,28M |
| 2026-07-30 | ¥83,00 | 0,00 % | ¥83,00 | ¥87,00 | ¥81,00 | 683,70K |
| 2026-07-29 | ¥83,00 | -6,74 % | ¥88,00 | ¥89,00 | ¥82,00 | 1,28M |
| 2026-07-28 | ¥89,00 | +2,30 % | ¥85,00 | ¥89,00 | ¥82,00 | 1,08M |
| 2026-07-27 | ¥87,00 | +2,35 % | ¥86,00 | ¥88,00 | ¥81,00 | 1,03M |
| 2026-07-24 | ¥85,00 | -5,56 % | ¥90,00 | ¥90,00 | ¥85,00 | 732,00K |
| 2026-07-23 | ¥90,00 | -1,10 % | ¥90,00 | ¥93,00 | ¥85,00 | 1,50M |
| 2026-07-22 | ¥91,00 | -8,08 % | ¥100,00 | ¥101,00 | ¥90,00 | 1,79M |
| 2026-07-21 | ¥99,00 | -6,60 % | ¥107,00 | ¥107,00 | ¥95,00 | 1,87M |
| 2026-07-17 | ¥106,00 | -0,93 % | ¥105,00 | ¥133,00 | ¥100,00 | 7,75M |
| 2026-07-16 | ¥107,00 | -6,14 % | ¥112,00 | ¥113,00 | ¥102,00 | 2,63M |
| 2026-07-15 | ¥114,00 | +25,27 % | ¥92,00 | ¥114,00 | ¥90,00 | 6,22M |
| 2026-07-14 | ¥91,00 | +12,35 % | ¥84,00 | ¥98,00 | ¥83,00 | 4,01M |
| 2026-07-13 | ¥81,00 | -13,83 % | ¥96,00 | ¥96,00 | ¥81,00 | 3,08M |
| 2026-07-10 | ¥94,00 | -11,32 % | ¥105,00 | ¥105,00 | ¥94,00 | 2,18M |
| 2026-07-09 | ¥106,00 | +2,91 % | ¥110,00 | ¥123,00 | ¥105,00 | 5,09M |
| 2026-07-08 | ¥103,00 | -8,04 % | ¥104,00 | ¥118,00 | ¥100,00 | 2,58M |
| 2026-07-07 | ¥112,00 | -20,00 % | ¥127,00 | ¥127,00 | ¥103,00 | 6,25M |
| 2026-07-06 | ¥140,00 | +37,25 % | ¥130,00 | ¥145,00 | ¥113,00 | 13,20M |
| 2026-07-03 | ¥102,00 | +41,67 % | ¥74,00 | ¥102,00 | ¥71,00 | 10,23M |
| 2026-07-02 | ¥72,00 | -4,00 % | ¥73,00 | ¥74,00 | ¥67,00 | 2,14M |
| 2026-07-01 | ¥75,00 | +8,70 % | ¥84,00 | ¥88,00 | ¥66,00 | 10,62M |
| 2026-06-30 | ¥69,00 | +30,19 % | ¥54,00 | ¥82,00 | ¥54,00 | 17,51M |
| 2026-06-29 | ¥53,00 | -25,35 % | ¥61,00 | ¥64,00 | ¥53,00 | 6,59M |
| 2026-06-26 | ¥71,00 | -41,32 % | ¥81,00 | ¥84,00 | ¥71,00 | 8,40M |
| 2026-06-25 | ¥121,00 | +14,15 % | ¥111,00 | ¥147,00 | ¥107,00 | 7,06M |
| 2026-06-24 | ¥106,00 | +1,92 % | ¥104,00 | ¥111,00 | ¥103,00 | 513,80K |
| 2026-06-23 | ¥104,00 | -2,80 % | ¥106,00 | ¥109,00 | ¥102,00 | 320,00K |
| 2026-06-22 | ¥107,00 | +0,94 % | ¥104,00 | ¥109,00 | ¥102,00 | 455,70K |
| 2026-06-19 | ¥106,00 | -6,19 % | ¥110,00 | ¥110,00 | ¥105,00 | 387,40K |
| 2026-06-18 | ¥113,00 | 0,00 % | ¥111,00 | ¥113,00 | ¥105,00 | 763,20K |
| 2026-06-17 | ¥113,00 | +3,67 % | ¥111,00 | ¥117,00 | ¥110,00 | 458,50K |
| 2026-06-16 | ¥109,00 | -7,63 % | ¥118,00 | ¥121,00 | ¥109,00 | 788,10K |
| 2026-06-15 | ¥118,00 | -0,84 % | ¥119,00 | ¥127,00 | ¥116,00 | 597,60K |
| 2026-06-12 | ¥119,00 | -5,56 % | ¥125,00 | ¥134,00 | ¥117,00 | 1,01M |
| 2026-06-11 | ¥126,00 | +9,57 % | ¥113,00 | ¥128,00 | ¥112,00 | 1,58M |
| 2026-06-10 | ¥115,00 | -4,96 % | ¥119,00 | ¥120,00 | ¥113,00 | 923,10K |
| 2026-06-09 | ¥121,00 | -5,47 % | ¥128,00 | ¥130,00 | ¥120,00 | 1,12M |
| 2026-06-08 | ¥128,00 | -3,76 % | ¥134,00 | ¥135,00 | ¥127,00 | 678,90K |
| 2026-06-05 | ¥133,00 | -1,48 % | ¥138,00 | ¥149,00 | ¥129,00 | 1,33M |
| 2026-06-04 | ¥135,00 | -7,53 % | ¥145,00 | ¥148,00 | ¥132,00 | 1,26M |
| 2026-06-03 | ¥146,00 | -2,01 % | ¥147,00 | ¥151,00 | ¥142,00 | 451,60K |
| 2026-06-02 | ¥149,00 | -0,67 % | ¥152,00 | ¥152,00 | ¥146,00 | 412,80K |
| 2026-06-01 | ¥150,00 | -5,66 % | ¥159,00 | ¥159,00 | ¥145,00 | 1,06M |
| 2026-05-29 | ¥159,00 | -1,24 % | ¥169,00 | ¥176,00 | ¥159,00 | 1,45M |
| 2026-05-28 | ¥161,00 | -6,94 % | ¥173,00 | ¥173,00 | ¥156,00 | 993,30K |
| 2026-05-27 | ¥173,00 | -3,89 % | ¥181,00 | ¥182,00 | ¥166,00 | 1,13M |
| 2026-05-26 | ¥180,00 | -10,45 % | ¥200,00 | ¥204,00 | ¥174,00 | 1,48M |
| 2026-05-25 | ¥201,00 | -7,37 % | ¥218,00 | ¥220,00 | ¥188,00 | 1,79M |