Vital KSK Holdings, Inc. 3151
TSE · Japan · Vertriebsdienstleistungen
¥1.526,00-39,00 (-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 | ¥1.526,00 | -2,49 % | ¥1.555,00 | ¥1.555,00 | ¥1.509,00 | 114,00K |
| 2026-10-01 | ¥1.565,00 | +0,51 % | ¥1.550,00 | ¥1.573,00 | ¥1.548,00 | 74,20K |
| 2026-09-30 | ¥1.557,00 | +0,65 % | ¥1.551,00 | ¥1.563,00 | ¥1.541,00 | 92,80K |
| 2026-09-29 | ¥1.547,00 | -3,43 % | ¥1.571,00 | ¥1.571,00 | ¥1.537,00 | 107,90K |
| 2026-09-28 | ¥1.602,00 | -0,68 % | ¥1.620,00 | ¥1.620,00 | ¥1.598,00 | 89,80K |
| 2026-09-25 | ¥1.613,00 | +0,19 % | ¥1.626,00 | ¥1.632,00 | ¥1.611,00 | 92,70K |
| 2026-09-24 | ¥1.610,00 | -1,35 % | ¥1.628,00 | ¥1.631,00 | ¥1.610,00 | 75,80K |
| 2026-09-18 | ¥1.632,00 | -1,09 % | ¥1.650,00 | ¥1.650,00 | ¥1.621,00 | 60,30K |
| 2026-09-17 | ¥1.650,00 | +2,10 % | ¥1.616,00 | ¥1.650,00 | ¥1.616,00 | 56,10K |
| 2026-09-16 | ¥1.616,00 | +0,25 % | ¥1.620,00 | ¥1.628,00 | ¥1.610,00 | 45,50K |
| 2026-09-15 | ¥1.612,00 | +0,19 % | ¥1.610,00 | ¥1.618,00 | ¥1.608,00 | 42,50K |
| 2026-09-14 | ¥1.609,00 | +2,42 % | ¥1.571,00 | ¥1.613,00 | ¥1.570,00 | 69,20K |
| 2026-09-11 | ¥1.571,00 | -0,57 % | ¥1.571,00 | ¥1.581,00 | ¥1.563,00 | 85,50K |
| 2026-09-10 | ¥1.580,00 | -0,38 % | ¥1.580,00 | ¥1.587,00 | ¥1.573,00 | 48,60K |
| 2026-09-09 | ¥1.586,00 | -0,31 % | ¥1.590,00 | ¥1.598,00 | ¥1.574,00 | 68,10K |
| 2026-09-08 | ¥1.591,00 | -1,06 % | ¥1.600,00 | ¥1.600,00 | ¥1.581,00 | 54,60K |
| 2026-09-07 | ¥1.608,00 | -0,68 % | ¥1.620,00 | ¥1.620,00 | ¥1.600,00 | 49,80K |
| 2026-09-04 | ¥1.619,00 | -1,10 % | ¥1.637,00 | ¥1.637,00 | ¥1.605,00 | 89,00K |
| 2026-09-03 | ¥1.637,00 | -1,68 % | ¥1.665,00 | ¥1.670,00 | ¥1.626,00 | 94,10K |
| 2026-09-02 | ¥1.665,00 | -1,19 % | ¥1.679,00 | ¥1.685,00 | ¥1.660,00 | 87,70K |
| 2026-09-01 | ¥1.685,00 | +1,44 % | ¥1.662,00 | ¥1.697,00 | ¥1.661,00 | 125,60K |
| 2026-08-31 | ¥1.661,00 | -0,72 % | ¥1.673,00 | ¥1.677,00 | ¥1.651,00 | 88,70K |
| 2026-08-28 | ¥1.673,00 | +0,48 % | ¥1.665,00 | ¥1.681,00 | ¥1.646,00 | 86,70K |
| 2026-08-27 | ¥1.665,00 | -0,89 % | ¥1.680,00 | ¥1.691,00 | ¥1.665,00 | 76,50K |
| 2026-08-26 | ¥1.680,00 | +0,54 % | ¥1.671,00 | ¥1.686,00 | ¥1.669,00 | 102,00K |
| 2026-08-25 | ¥1.671,00 | -0,18 % | ¥1.671,00 | ¥1.685,00 | ¥1.666,00 | 82,80K |
| 2026-08-24 | ¥1.674,00 | +0,12 % | ¥1.672,00 | ¥1.681,00 | ¥1.647,00 | 57,00K |
| 2026-08-21 | ¥1.672,00 | +1,58 % | ¥1.646,00 | ¥1.690,00 | ¥1.646,00 | 85,10K |
| 2026-08-20 | ¥1.646,00 | +2,62 % | ¥1.605,00 | ¥1.653,00 | ¥1.604,00 | 109,40K |
| 2026-08-19 | ¥1.604,00 | +1,01 % | ¥1.596,00 | ¥1.604,00 | ¥1.581,00 | 73,30K |
| 2026-08-18 | ¥1.588,00 | -0,38 % | ¥1.588,00 | ¥1.603,00 | ¥1.577,00 | 71,20K |
| 2026-08-17 | ¥1.594,00 | -1,24 % | ¥1.614,00 | ¥1.629,00 | ¥1.588,00 | 74,90K |
| 2026-08-14 | ¥1.614,00 | +0,56 % | ¥1.593,00 | ¥1.614,00 | ¥1.593,00 | 72,80K |
| 2026-08-13 | ¥1.605,00 | +1,39 % | ¥1.600,00 | ¥1.607,00 | ¥1.582,00 | 70,90K |
| 2026-08-12 | ¥1.583,00 | -0,57 % | ¥1.606,00 | ¥1.606,00 | ¥1.577,00 | 82,50K |
| 2026-08-10 | ¥1.592,00 | +0,38 % | ¥1.593,00 | ¥1.593,00 | ¥1.561,00 | 66,70K |
| 2026-08-07 | ¥1.586,00 | +0,83 % | ¥1.553,00 | ¥1.596,00 | ¥1.550,00 | 78,70K |
| 2026-08-06 | ¥1.573,00 | -1,93 % | ¥1.608,00 | ¥1.619,00 | ¥1.492,00 | 140,40K |
| 2026-08-05 | ¥1.604,00 | -0,80 % | ¥1.614,00 | ¥1.622,00 | ¥1.595,00 | 85,70K |
| 2026-08-04 | ¥1.617,00 | -1,04 % | ¥1.630,00 | ¥1.630,00 | ¥1.605,00 | 77,30K |
| 2026-08-03 | ¥1.634,00 | -2,51 % | ¥1.676,00 | ¥1.676,00 | ¥1.625,00 | 81,80K |
| 2026-07-31 | ¥1.676,00 | -1,87 % | ¥1.690,00 | ¥1.699,00 | ¥1.659,00 | 95,30K |
| 2026-07-30 | ¥1.708,00 | -0,29 % | ¥1.715,00 | ¥1.715,00 | ¥1.681,00 | 81,60K |
| 2026-07-29 | ¥1.713,00 | +1,42 % | ¥1.691,00 | ¥1.727,00 | ¥1.673,00 | 109,30K |
| 2026-07-28 | ¥1.689,00 | +2,12 % | ¥1.658,00 | ¥1.690,00 | ¥1.654,00 | 86,80K |
| 2026-07-27 | ¥1.654,00 | -0,42 % | ¥1.680,00 | ¥1.683,00 | ¥1.654,00 | 55,70K |
| 2026-07-24 | ¥1.661,00 | +0,73 % | ¥1.637,00 | ¥1.663,00 | ¥1.623,00 | 96,90K |
| 2026-07-23 | ¥1.649,00 | -1,14 % | ¥1.668,00 | ¥1.668,00 | ¥1.637,00 | 65,20K |
| 2026-07-22 | ¥1.668,00 | 0,00 % | ¥1.668,00 | ¥1.674,00 | ¥1.650,00 | 89,10K |
| 2026-07-21 | ¥1.668,00 | +2,02 % | ¥1.645,00 | ¥1.678,00 | ¥1.645,00 | 134,20K |
| 2026-07-17 | ¥1.635,00 | +1,30 % | ¥1.618,00 | ¥1.645,00 | ¥1.617,00 | 96,40K |
| 2026-07-16 | ¥1.614,00 | -0,31 % | ¥1.610,00 | ¥1.632,00 | ¥1.608,00 | 76,40K |
| 2026-07-15 | ¥1.619,00 | +2,47 % | ¥1.594,00 | ¥1.621,00 | ¥1.585,00 | 65,60K |
| 2026-07-14 | ¥1.580,00 | +1,02 % | ¥1.580,00 | ¥1.592,00 | ¥1.567,00 | 45,20K |
| 2026-07-13 | ¥1.564,00 | +0,26 % | ¥1.576,00 | ¥1.583,00 | ¥1.554,00 | 63,90K |
| 2026-07-10 | ¥1.560,00 | -0,32 % | ¥1.565,00 | ¥1.577,00 | ¥1.552,00 | 63,30K |
| 2026-07-09 | ¥1.565,00 | 0,00 % | ¥1.565,00 | ¥1.569,00 | ¥1.547,00 | 52,30K |
| 2026-07-08 | ¥1.565,00 | +0,32 % | ¥1.565,00 | ¥1.576,00 | ¥1.560,00 | 58,80K |
| 2026-07-07 | ¥1.560,00 | +0,65 % | ¥1.550,00 | ¥1.562,00 | ¥1.539,00 | 54,50K |
| 2026-07-06 | ¥1.550,00 | +1,57 % | ¥1.534,00 | ¥1.551,00 | ¥1.526,00 | 63,20K |
| 2026-07-03 | ¥1.526,00 | +0,53 % | ¥1.522,00 | ¥1.536,00 | ¥1.516,00 | 57,20K |
| 2026-07-02 | ¥1.518,00 | +1,07 % | ¥1.512,00 | ¥1.528,00 | ¥1.507,00 | 78,60K |
| 2026-07-01 | ¥1.502,00 | -0,79 % | ¥1.510,00 | ¥1.512,00 | ¥1.487,00 | 74,00K |
| 2026-06-30 | ¥1.514,00 | -1,37 % | ¥1.535,00 | ¥1.540,00 | ¥1.513,00 | 70,90K |
| 2026-06-29 | ¥1.535,00 | +0,99 % | ¥1.516,00 | ¥1.539,00 | ¥1.516,00 | 80,20K |
| 2026-06-26 | ¥1.520,00 | -0,85 % | ¥1.530,00 | ¥1.548,00 | ¥1.512,00 | 58,20K |
| 2026-06-25 | ¥1.533,00 | +0,07 % | ¥1.550,00 | ¥1.550,00 | ¥1.523,00 | 91,00K |
| 2026-06-24 | ¥1.532,00 | +0,46 % | ¥1.531,00 | ¥1.542,00 | ¥1.516,00 | 78,80K |
| 2026-06-23 | ¥1.525,00 | +1,19 % | ¥1.515,00 | ¥1.532,00 | ¥1.511,00 | 82,70K |
| 2026-06-22 | ¥1.507,00 | -0,99 % | ¥1.538,00 | ¥1.538,00 | ¥1.501,00 | 81,70K |
| 2026-06-19 | ¥1.522,00 | -0,46 % | ¥1.529,00 | ¥1.550,00 | ¥1.522,00 | 91,10K |
| 2026-06-18 | ¥1.529,00 | -0,20 % | ¥1.521,00 | ¥1.545,00 | ¥1.521,00 | 64,10K |
| 2026-06-17 | ¥1.532,00 | -0,58 % | ¥1.546,00 | ¥1.558,00 | ¥1.526,00 | 83,00K |
| 2026-06-16 | ¥1.541,00 | -0,90 % | ¥1.545,00 | ¥1.545,00 | ¥1.523,00 | 56,90K |
| 2026-06-15 | ¥1.555,00 | +0,06 % | ¥1.555,00 | ¥1.565,00 | ¥1.551,00 | 51,20K |
| 2026-06-12 | ¥1.554,00 | -0,26 % | ¥1.559,00 | ¥1.568,00 | ¥1.540,00 | 79,20K |
| 2026-06-11 | ¥1.558,00 | -0,83 % | ¥1.580,00 | ¥1.580,00 | ¥1.535,00 | 63,20K |
| 2026-06-10 | ¥1.571,00 | +1,95 % | ¥1.550,00 | ¥1.580,00 | ¥1.547,00 | 80,50K |
| 2026-06-09 | ¥1.541,00 | -0,06 % | ¥1.542,00 | ¥1.568,00 | ¥1.526,00 | 67,20K |
| 2026-06-08 | ¥1.542,00 | -0,13 % | ¥1.555,00 | ¥1.571,00 | ¥1.530,00 | 83,20K |
| 2026-06-05 | ¥1.544,00 | +0,39 % | ¥1.538,00 | ¥1.550,00 | ¥1.523,00 | 67,60K |
| 2026-06-04 | ¥1.538,00 | 0,00 % | ¥1.536,00 | ¥1.538,00 | ¥1.519,00 | 88,90K |
| 2026-06-03 | ¥1.538,00 | -0,32 % | ¥1.536,00 | ¥1.538,00 | ¥1.510,00 | 138,50K |
| 2026-06-02 | ¥1.543,00 | -2,34 % | ¥1.556,00 | ¥1.560,00 | ¥1.525,00 | 95,20K |
| 2026-06-01 | ¥1.580,00 | -3,66 % | ¥1.631,00 | ¥1.639,00 | ¥1.574,00 | 108,30K |
| 2026-05-29 | ¥1.640,00 | +2,95 % | ¥1.593,00 | ¥1.649,00 | ¥1.593,00 | 136,80K |
| 2026-05-28 | ¥1.593,00 | -0,56 % | ¥1.629,00 | ¥1.630,00 | ¥1.586,00 | 91,40K |
| 2026-05-27 | ¥1.602,00 | +2,63 % | ¥1.545,00 | ¥1.606,00 | ¥1.528,00 | 162,20K |
| 2026-05-26 | ¥1.561,00 | +1,50 % | ¥1.538,00 | ¥1.573,00 | ¥1.520,00 | 103,20K |
| 2026-05-25 | ¥1.538,00 | -1,47 % | ¥1.552,00 | ¥1.567,00 | ¥1.530,00 | 100,70K |