KAITORI OKOKU CO., LTD. 3181
TSE · Japan · Einzelhandel
¥1.067,00+8,00 (+0,76 %)
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 | ¥1.067,00 | +0,76 % | ¥1.065,00 | ¥1.074,00 | ¥1.060,00 | 2,10K |
| 2026-10-01 | ¥1.059,00 | 0,00 % | ¥1.060,00 | ¥1.060,00 | ¥1.059,00 | 400 |
| 2026-09-30 | ¥1.059,00 | +0,76 % | ¥1.051,00 | ¥1.059,00 | ¥1.051,00 | 1,60K |
| 2026-09-29 | ¥1.051,00 | -0,19 % | ¥1.053,00 | ¥1.059,00 | ¥1.050,00 | 2,00K |
| 2026-09-28 | ¥1.053,00 | +0,19 % | ¥1.060,00 | ¥1.060,00 | ¥1.051,00 | 3,70K |
| 2026-09-25 | ¥1.051,00 | -1,31 % | ¥1.074,00 | ¥1.074,00 | ¥1.051,00 | 3,10K |
| 2026-09-24 | ¥1.065,00 | +0,57 % | ¥1.060,00 | ¥1.066,00 | ¥1.052,00 | 17,20K |
| 2026-09-18 | ¥1.059,00 | -0,56 % | ¥1.065,00 | ¥1.065,00 | ¥1.059,00 | 1,30K |
| 2026-09-17 | ¥1.065,00 | +1,24 % | ¥1.043,00 | ¥1.065,00 | ¥1.037,00 | 3,30K |
| 2026-09-16 | ¥1.052,00 | -0,09 % | ¥1.051,00 | ¥1.052,00 | ¥1.042,00 | 1,60K |
| 2026-09-15 | ¥1.053,00 | +0,38 % | ¥1.056,00 | ¥1.056,00 | ¥1.037,00 | 2,80K |
| 2026-09-14 | ¥1.049,00 | +2,04 % | ¥1.028,00 | ¥1.049,00 | ¥1.027,00 | 2,90K |
| 2026-09-11 | ¥1.028,00 | -0,48 % | ¥1.050,00 | ¥1.050,00 | ¥1.026,00 | 2,20K |
| 2026-09-10 | ¥1.033,00 | -1,24 % | ¥1.030,00 | ¥1.043,00 | ¥1.030,00 | 2,80K |
| 2026-09-09 | ¥1.046,00 | -0,38 % | ¥1.050,00 | ¥1.051,00 | ¥1.038,00 | 2,00K |
| 2026-09-08 | ¥1.050,00 | -1,50 % | ¥1.060,00 | ¥1.066,00 | ¥1.050,00 | 2,70K |
| 2026-09-07 | ¥1.066,00 | +1,14 % | ¥1.051,00 | ¥1.075,00 | ¥1.048,00 | 3,80K |
| 2026-09-04 | ¥1.054,00 | -0,28 % | ¥1.054,00 | ¥1.055,00 | ¥1.054,00 | 1,40K |
| 2026-09-03 | ¥1.057,00 | +0,38 % | ¥1.053,00 | ¥1.061,00 | ¥1.052,00 | 4,60K |
| 2026-09-02 | ¥1.053,00 | -2,23 % | ¥1.074,00 | ¥1.074,00 | ¥1.053,00 | 4,70K |
| 2026-09-01 | ¥1.077,00 | -0,65 % | ¥1.088,00 | ¥1.088,00 | ¥1.075,00 | 2,40K |
| 2026-08-31 | ¥1.084,00 | +0,74 % | ¥1.070,00 | ¥1.085,00 | ¥1.070,00 | 3,70K |
| 2026-08-28 | ¥1.076,00 | -0,74 % | ¥1.074,00 | ¥1.096,00 | ¥1.074,00 | 2,30K |
| 2026-08-27 | ¥1.084,00 | +0,65 % | ¥1.080,00 | ¥1.088,00 | ¥1.080,00 | 1,80K |
| 2026-08-26 | ¥1.077,00 | -1,10 % | ¥1.076,00 | ¥1.085,00 | ¥1.076,00 | 1,00K |
| 2026-08-25 | ¥1.089,00 | +0,93 % | ¥1.074,00 | ¥1.089,00 | ¥1.072,00 | 2,80K |
| 2026-08-24 | ¥1.079,00 | +0,94 % | ¥1.070,00 | ¥1.080,00 | ¥1.070,00 | 1,80K |
| 2026-08-21 | ¥1.069,00 | -1,29 % | ¥1.083,00 | ¥1.083,00 | ¥1.068,00 | 5,30K |
| 2026-08-20 | ¥1.083,00 | +1,03 % | ¥1.071,00 | ¥1.083,00 | ¥1.065,00 | 6,00K |
| 2026-08-19 | ¥1.072,00 | -0,74 % | ¥1.080,00 | ¥1.080,00 | ¥1.072,00 | 1,70K |
| 2026-08-18 | ¥1.080,00 | +0,09 % | ¥1.090,00 | ¥1.090,00 | ¥1.080,00 | 1,30K |
| 2026-08-17 | ¥1.079,00 | -0,92 % | ¥1.089,00 | ¥1.089,00 | ¥1.079,00 | 4,70K |
| 2026-08-14 | ¥1.089,00 | +1,02 % | ¥1.089,00 | ¥1.089,00 | ¥1.074,00 | 2,20K |
| 2026-08-13 | ¥1.078,00 | -1,19 % | ¥1.082,00 | ¥1.082,00 | ¥1.072,00 | 7,40K |
| 2026-08-12 | ¥1.091,00 | +1,49 % | ¥1.067,00 | ¥1.091,00 | ¥1.067,00 | 6,60K |
| 2026-08-10 | ¥1.075,00 | -0,46 % | ¥1.097,00 | ¥1.097,00 | ¥1.075,00 | 5,80K |
| 2026-08-07 | ¥1.080,00 | +0,47 % | ¥1.077,00 | ¥1.090,00 | ¥1.077,00 | 7,10K |
| 2026-08-06 | ¥1.075,00 | -4,02 % | ¥1.119,00 | ¥1.119,00 | ¥1.072,00 | 12,30K |
| 2026-08-05 | ¥1.120,00 | +3,90 % | ¥1.078,00 | ¥1.120,00 | ¥1.063,00 | 11,70K |
| 2026-08-04 | ¥1.078,00 | +1,60 % | ¥1.060,00 | ¥1.078,00 | ¥1.054,00 | 4,60K |
| 2026-08-03 | ¥1.061,00 | -0,56 % | ¥1.061,00 | ¥1.070,00 | ¥1.047,00 | 5,10K |
| 2026-07-31 | ¥1.067,00 | +2,60 % | ¥1.061,00 | ¥1.084,00 | ¥1.042,00 | 15,70K |
| 2026-07-30 | ¥1.040,00 | +0,29 % | ¥1.040,00 | ¥1.057,00 | ¥1.040,00 | 4,40K |
| 2026-07-29 | ¥1.037,00 | -1,71 % | ¥1.057,00 | ¥1.057,00 | ¥1.031,00 | 5,80K |
| 2026-07-28 | ¥1.055,00 | -2,85 % | ¥1.060,00 | ¥1.070,00 | ¥1.052,00 | 7,80K |
| 2026-07-27 | ¥1.086,00 | +3,13 % | ¥1.077,00 | ¥1.086,00 | ¥1.054,00 | 2,80K |
| 2026-07-24 | ¥1.053,00 | -1,86 % | ¥1.056,00 | ¥1.073,00 | ¥1.051,00 | 5,40K |
| 2026-07-23 | ¥1.073,00 | -1,20 % | ¥1.096,00 | ¥1.096,00 | ¥1.072,00 | 8,90K |
| 2026-07-22 | ¥1.086,00 | +0,37 % | ¥1.100,00 | ¥1.100,00 | ¥1.075,00 | 23,30K |
| 2026-07-21 | ¥1.082,00 | +4,24 % | ¥1.045,00 | ¥1.094,00 | ¥1.045,00 | 18,30K |
| 2026-07-17 | ¥1.038,00 | -0,38 % | ¥1.039,00 | ¥1.052,00 | ¥1.028,00 | 19,60K |
| 2026-07-16 | ¥1.042,00 | +5,36 % | ¥999,00 | ¥1.049,00 | ¥999,00 | 22,40K |
| 2026-07-15 | ¥989,00 | -1,49 % | ¥1.008,00 | ¥1.022,00 | ¥985,00 | 32,30K |
| 2026-07-14 | ¥1.004,00 | -0,99 % | ¥1.014,00 | ¥1.089,00 | ¥999,00 | 139,60K |
| 2026-07-13 | ¥1.014,00 | +1,50 % | ¥1.014,00 | ¥1.034,00 | ¥1.008,00 | 13,60K |
| 2026-07-10 | ¥999,00 | +1,32 % | ¥994,00 | ¥1.000,00 | ¥992,00 | 3,80K |
| 2026-07-09 | ¥986,00 | +0,61 % | ¥995,00 | ¥995,00 | ¥984,00 | 4,30K |
| 2026-07-08 | ¥980,00 | +0,10 % | ¥979,00 | ¥983,00 | ¥979,00 | 2,70K |
| 2026-07-07 | ¥979,00 | -1,61 % | ¥985,00 | ¥990,00 | ¥972,00 | 9,90K |
| 2026-07-06 | ¥995,00 | +0,61 % | ¥994,00 | ¥1.004,00 | ¥991,00 | 8,50K |
| 2026-07-03 | ¥989,00 | +1,96 % | ¥975,00 | ¥989,00 | ¥971,00 | 7,60K |
| 2026-07-02 | ¥970,00 | +0,31 % | ¥973,00 | ¥975,00 | ¥970,00 | 2,90K |
| 2026-07-01 | ¥967,00 | +1,26 % | ¥963,00 | ¥967,00 | ¥961,00 | 800 |
| 2026-06-30 | ¥955,00 | -1,14 % | ¥967,00 | ¥967,00 | ¥955,00 | 2,30K |
| 2026-06-29 | ¥966,00 | +1,68 % | ¥950,00 | ¥966,00 | ¥950,00 | 3,60K |
| 2026-06-26 | ¥950,00 | -0,94 % | ¥959,00 | ¥959,00 | ¥950,00 | 2,80K |
| 2026-06-25 | ¥959,00 | +0,95 % | ¥952,00 | ¥959,00 | ¥945,00 | 4,40K |
| 2026-06-24 | ¥950,00 | -0,11 % | ¥950,00 | ¥952,00 | ¥950,00 | 800 |
| 2026-06-23 | ¥951,00 | 0,00 % | ¥951,00 | ¥951,00 | ¥950,00 | 3,70K |
| 2026-06-22 | ¥951,00 | -1,76 % | ¥953,00 | ¥967,00 | ¥951,00 | 5,80K |
| 2026-06-19 | ¥968,00 | +1,89 % | ¥950,00 | ¥968,00 | ¥943,00 | 4,20K |
| 2026-06-18 | ¥950,00 | -1,04 % | ¥954,00 | ¥954,00 | ¥950,00 | 2,90K |
| 2026-06-17 | ¥960,00 | +1,05 % | ¥950,00 | ¥960,00 | ¥941,00 | 3,90K |
| 2026-06-16 | ¥950,00 | 0,00 % | ¥958,00 | ¥958,00 | ¥950,00 | 1,30K |
| 2026-06-15 | ¥950,00 | -0,11 % | ¥959,00 | ¥959,00 | ¥950,00 | 4,10K |
| 2026-06-12 | ¥951,00 | +0,96 % | ¥953,00 | ¥955,00 | ¥946,00 | 3,70K |
| 2026-06-11 | ¥942,00 | -1,05 % | ¥953,00 | ¥953,00 | ¥940,00 | 11,50K |
| 2026-06-10 | ¥952,00 | -0,52 % | ¥959,00 | ¥975,00 | ¥952,00 | 9,40K |
| 2026-06-09 | ¥957,00 | +0,53 % | ¥957,00 | ¥963,00 | ¥957,00 | 900 |
| 2026-06-08 | ¥952,00 | -0,21 % | ¥954,00 | ¥965,00 | ¥950,00 | 9,30K |
| 2026-06-05 | ¥954,00 | +0,21 % | ¥952,00 | ¥974,00 | ¥950,00 | 3,40K |
| 2026-06-04 | ¥952,00 | -0,94 % | ¥952,00 | ¥953,00 | ¥951,00 | 7,70K |
| 2026-06-03 | ¥961,00 | +0,42 % | ¥956,00 | ¥961,00 | ¥952,00 | 2,60K |
| 2026-06-02 | ¥957,00 | -0,42 % | ¥960,00 | ¥962,00 | ¥952,00 | 7,70K |
| 2026-06-01 | ¥961,00 | -1,33 % | ¥966,00 | ¥974,00 | ¥958,00 | 6,10K |
| 2026-05-29 | ¥974,00 | +1,46 % | ¥960,00 | ¥974,00 | ¥960,00 | 9,30K |
| 2026-05-28 | ¥960,00 | -0,41 % | ¥961,00 | ¥961,00 | ¥955,00 | 6,40K |
| 2026-05-27 | ¥964,00 | +0,31 % | ¥961,00 | ¥966,00 | ¥961,00 | 3,90K |
| 2026-05-26 | ¥961,00 | +0,10 % | ¥961,00 | ¥968,00 | ¥960,00 | 3,80K |
| 2026-05-25 | ¥960,00 | -1,03 % | ¥962,00 | ¥965,00 | ¥954,00 | 7,90K |