KURIYAMA HOLDINGS CORPORATION 3355
TSE · Japan · Produzierendes Gewerbe
¥1.777,00-37,00 (-2,04 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.777,00 | -2,04 % | ¥1.803,00 | ¥1.803,00 | ¥1.777,00 | 11,30K |
| 2026-10-01 | ¥1.814,00 | -2,10 % | ¥1.840,00 | ¥1.840,00 | ¥1.786,00 | 32,60K |
| 2026-09-30 | ¥1.853,00 | +1,15 % | ¥1.832,00 | ¥1.856,00 | ¥1.832,00 | 5,30K |
| 2026-09-29 | ¥1.832,00 | -0,16 % | ¥1.830,00 | ¥1.845,00 | ¥1.819,00 | 8,10K |
| 2026-09-28 | ¥1.835,00 | -0,22 % | ¥1.828,00 | ¥1.847,00 | ¥1.828,00 | 10,70K |
| 2026-09-25 | ¥1.839,00 | -0,05 % | ¥1.830,00 | ¥1.839,00 | ¥1.819,00 | 17,60K |
| 2026-09-24 | ¥1.840,00 | +0,11 % | ¥1.829,00 | ¥1.848,00 | ¥1.813,00 | 32,90K |
| 2026-09-18 | ¥1.838,00 | +1,66 % | ¥1.818,00 | ¥1.849,00 | ¥1.815,00 | 40,50K |
| 2026-09-17 | ¥1.808,00 | +0,72 % | ¥1.800,00 | ¥1.810,00 | ¥1.793,00 | 19,10K |
| 2026-09-16 | ¥1.795,00 | +0,62 % | ¥1.802,00 | ¥1.811,00 | ¥1.791,00 | 22,50K |
| 2026-09-15 | ¥1.784,00 | +2,59 % | ¥1.759,00 | ¥1.791,00 | ¥1.737,00 | 44,60K |
| 2026-09-14 | ¥1.739,00 | +0,52 % | ¥1.730,00 | ¥1.739,00 | ¥1.717,00 | 22,70K |
| 2026-09-11 | ¥1.730,00 | -1,48 % | ¥1.730,00 | ¥1.734,00 | ¥1.711,00 | 21,30K |
| 2026-09-10 | ¥1.756,00 | +0,80 % | ¥1.742,00 | ¥1.767,00 | ¥1.742,00 | 21,90K |
| 2026-09-09 | ¥1.742,00 | -1,02 % | ¥1.759,00 | ¥1.770,00 | ¥1.742,00 | 29,00K |
| 2026-09-08 | ¥1.760,00 | -2,49 % | ¥1.801,00 | ¥1.801,00 | ¥1.760,00 | 47,80K |
| 2026-09-07 | ¥1.805,00 | -1,63 % | ¥1.828,00 | ¥1.828,00 | ¥1.805,00 | 34,80K |
| 2026-09-04 | ¥1.835,00 | -1,50 % | ¥1.857,00 | ¥1.857,00 | ¥1.829,00 | 22,00K |
| 2026-09-03 | ¥1.863,00 | +1,25 % | ¥1.858,00 | ¥1.865,00 | ¥1.850,00 | 9,60K |
| 2026-09-02 | ¥1.840,00 | -1,92 % | ¥1.853,00 | ¥1.856,00 | ¥1.830,00 | 22,80K |
| 2026-09-01 | ¥1.876,00 | +2,01 % | ¥1.839,00 | ¥1.876,00 | ¥1.839,00 | 38,10K |
| 2026-08-31 | ¥1.839,00 | +0,71 % | ¥1.828,00 | ¥1.839,00 | ¥1.825,00 | 13,00K |
| 2026-08-28 | ¥1.826,00 | -0,22 % | ¥1.841,00 | ¥1.841,00 | ¥1.821,00 | 16,60K |
| 2026-08-27 | ¥1.830,00 | -0,49 % | ¥1.844,00 | ¥1.858,00 | ¥1.828,00 | 13,50K |
| 2026-08-26 | ¥1.839,00 | +0,16 % | ¥1.830,00 | ¥1.843,00 | ¥1.816,00 | 27,10K |
| 2026-08-25 | ¥1.836,00 | +0,38 % | ¥1.829,00 | ¥1.841,00 | ¥1.809,00 | 25,70K |
| 2026-08-24 | ¥1.829,00 | +0,99 % | ¥1.825,00 | ¥1.864,00 | ¥1.820,00 | 30,90K |
| 2026-08-21 | ¥1.811,00 | +0,22 % | ¥1.807,00 | ¥1.814,00 | ¥1.792,00 | 13,20K |
| 2026-08-20 | ¥1.807,00 | +1,86 % | ¥1.793,00 | ¥1.807,00 | ¥1.787,00 | 11,50K |
| 2026-08-19 | ¥1.774,00 | -1,44 % | ¥1.788,00 | ¥1.792,00 | ¥1.772,00 | 11,40K |
| 2026-08-18 | ¥1.800,00 | +0,28 % | ¥1.796,00 | ¥1.806,00 | ¥1.785,00 | 17,90K |
| 2026-08-17 | ¥1.795,00 | +0,56 % | ¥1.795,00 | ¥1.800,00 | ¥1.775,00 | 19,00K |
| 2026-08-14 | ¥1.785,00 | +1,13 % | ¥1.771,00 | ¥1.788,00 | ¥1.765,00 | 15,50K |
| 2026-08-13 | ¥1.765,00 | +0,17 % | ¥1.769,00 | ¥1.774,00 | ¥1.761,00 | 9,40K |
| 2026-08-12 | ¥1.762,00 | -0,73 % | ¥1.788,00 | ¥1.788,00 | ¥1.743,00 | 22,80K |
| 2026-08-10 | ¥1.775,00 | +0,34 % | ¥1.775,00 | ¥1.808,00 | ¥1.763,00 | 31,10K |
| 2026-08-07 | ¥1.769,00 | +1,26 % | ¥1.761,00 | ¥1.771,00 | ¥1.743,00 | 22,30K |
| 2026-08-06 | ¥1.747,00 | +1,10 % | ¥1.738,00 | ¥1.787,00 | ¥1.695,00 | 88,40K |
| 2026-08-05 | ¥1.728,00 | -0,58 % | ¥1.736,00 | ¥1.750,00 | ¥1.722,00 | 31,50K |
| 2026-08-04 | ¥1.738,00 | -2,63 % | ¥1.770,00 | ¥1.770,00 | ¥1.719,00 | 43,80K |
| 2026-08-03 | ¥1.785,00 | +8,44 % | ¥1.650,00 | ¥1.845,00 | ¥1.601,00 | 322,60K |
| 2026-07-31 | ¥1.646,00 | -0,48 % | ¥1.673,00 | ¥1.673,00 | ¥1.646,00 | 12,50K |
| 2026-07-30 | ¥1.654,00 | -1,25 % | ¥1.676,00 | ¥1.676,00 | ¥1.644,00 | 21,40K |
| 2026-07-29 | ¥1.675,00 | +1,45 % | ¥1.652,00 | ¥1.676,00 | ¥1.650,00 | 27,80K |
| 2026-07-28 | ¥1.651,00 | -0,66 % | ¥1.669,00 | ¥1.669,00 | ¥1.643,00 | 15,50K |
| 2026-07-27 | ¥1.662,00 | +1,53 % | ¥1.640,00 | ¥1.662,00 | ¥1.640,00 | 12,00K |
| 2026-07-24 | ¥1.637,00 | -1,15 % | ¥1.659,00 | ¥1.659,00 | ¥1.631,00 | 17,20K |
| 2026-07-23 | ¥1.656,00 | +1,28 % | ¥1.638,00 | ¥1.656,00 | ¥1.638,00 | 11,30K |
| 2026-07-22 | ¥1.635,00 | +0,86 % | ¥1.625,00 | ¥1.636,00 | ¥1.617,00 | 14,90K |
| 2026-07-21 | ¥1.621,00 | +1,50 % | ¥1.618,00 | ¥1.621,00 | ¥1.598,00 | 33,10K |
| 2026-07-17 | ¥1.597,00 | -1,84 % | ¥1.627,00 | ¥1.627,00 | ¥1.584,00 | 25,60K |
| 2026-07-16 | ¥1.627,00 | +0,25 % | ¥1.630,00 | ¥1.641,00 | ¥1.627,00 | 14,30K |
| 2026-07-15 | ¥1.623,00 | +0,37 % | ¥1.629,00 | ¥1.634,00 | ¥1.616,00 | 17,10K |
| 2026-07-14 | ¥1.617,00 | +1,00 % | ¥1.635,00 | ¥1.635,00 | ¥1.599,00 | 13,00K |
| 2026-07-13 | ¥1.601,00 | +0,50 % | ¥1.592,00 | ¥1.675,00 | ¥1.586,00 | 61,50K |
| 2026-07-10 | ¥1.593,00 | 0,00 % | ¥1.606,00 | ¥1.606,00 | ¥1.586,00 | 29,30K |
| 2026-07-09 | ¥1.593,00 | +1,53 % | ¥1.585,00 | ¥1.595,00 | ¥1.564,00 | 23,30K |
| 2026-07-08 | ¥1.569,00 | -0,76 % | ¥1.586,00 | ¥1.592,00 | ¥1.569,00 | 22,60K |
| 2026-07-07 | ¥1.581,00 | -0,25 % | ¥1.596,00 | ¥1.605,00 | ¥1.581,00 | 24,20K |
| 2026-07-06 | ¥1.585,00 | +0,13 % | ¥1.590,00 | ¥1.596,00 | ¥1.580,00 | 23,70K |
| 2026-07-03 | ¥1.583,00 | +1,28 % | ¥1.563,00 | ¥1.583,00 | ¥1.557,00 | 11,70K |
| 2026-07-02 | ¥1.563,00 | +1,03 % | ¥1.546,00 | ¥1.578,00 | ¥1.546,00 | 15,80K |
| 2026-07-01 | ¥1.547,00 | -0,96 % | ¥1.561,00 | ¥1.564,00 | ¥1.538,00 | 20,40K |
| 2026-06-30 | ¥1.562,00 | +0,71 % | ¥1.553,00 | ¥1.571,00 | ¥1.550,00 | 15,90K |
| 2026-06-29 | ¥1.551,00 | -2,15 % | ¥1.570,00 | ¥1.572,00 | ¥1.551,00 | 51,90K |
| 2026-06-26 | ¥1.585,00 | +1,15 % | ¥1.565,00 | ¥1.593,00 | ¥1.564,00 | 27,50K |
| 2026-06-25 | ¥1.567,00 | 0,00 % | ¥1.599,00 | ¥1.599,00 | ¥1.564,00 | 28,00K |
| 2026-06-24 | ¥1.567,00 | +0,71 % | ¥1.564,00 | ¥1.572,00 | ¥1.560,00 | 13,20K |
| 2026-06-23 | ¥1.556,00 | -1,33 % | ¥1.578,00 | ¥1.580,00 | ¥1.556,00 | 29,00K |
| 2026-06-22 | ¥1.577,00 | -1,38 % | ¥1.601,00 | ¥1.601,00 | ¥1.577,00 | 22,10K |
| 2026-06-19 | ¥1.599,00 | +1,14 % | ¥1.595,00 | ¥1.599,00 | ¥1.582,00 | 21,10K |
| 2026-06-18 | ¥1.581,00 | +0,70 % | ¥1.569,00 | ¥1.591,00 | ¥1.567,00 | 16,10K |
| 2026-06-17 | ¥1.570,00 | +0,83 % | ¥1.557,00 | ¥1.588,00 | ¥1.557,00 | 22,40K |
| 2026-06-16 | ¥1.557,00 | -1,14 % | ¥1.585,00 | ¥1.585,00 | ¥1.556,00 | 15,30K |
| 2026-06-15 | ¥1.575,00 | -0,32 % | ¥1.603,00 | ¥1.603,00 | ¥1.568,00 | 24,30K |
| 2026-06-12 | ¥1.580,00 | +3,13 % | ¥1.536,00 | ¥1.580,00 | ¥1.536,00 | 17,00K |
| 2026-06-11 | ¥1.532,00 | -0,39 % | ¥1.550,00 | ¥1.550,00 | ¥1.525,00 | 16,10K |
| 2026-06-10 | ¥1.538,00 | -0,13 % | ¥1.540,00 | ¥1.550,00 | ¥1.535,00 | 12,30K |
| 2026-06-09 | ¥1.540,00 | -0,52 % | ¥1.543,00 | ¥1.562,00 | ¥1.538,00 | 24,30K |
| 2026-06-08 | ¥1.548,00 | -1,96 % | ¥1.550,00 | ¥1.557,00 | ¥1.532,00 | 21,10K |
| 2026-06-05 | ¥1.579,00 | -1,13 % | ¥1.584,00 | ¥1.584,00 | ¥1.557,00 | 31,10K |
| 2026-06-04 | ¥1.597,00 | +3,23 % | ¥1.545,00 | ¥1.597,00 | ¥1.533,00 | 21,10K |
| 2026-06-03 | ¥1.547,00 | +1,38 % | ¥1.526,00 | ¥1.552,00 | ¥1.521,00 | 16,30K |
| 2026-06-02 | ¥1.526,00 | -1,29 % | ¥1.543,00 | ¥1.552,00 | ¥1.520,00 | 39,10K |
| 2026-06-01 | ¥1.546,00 | -1,84 % | ¥1.575,00 | ¥1.575,00 | ¥1.538,00 | 50,40K |
| 2026-05-29 | ¥1.575,00 | -0,38 % | ¥1.571,00 | ¥1.588,00 | ¥1.571,00 | 26,60K |
| 2026-05-28 | ¥1.581,00 | -0,44 % | ¥1.588,00 | ¥1.589,00 | ¥1.558,00 | 24,10K |
| 2026-05-27 | ¥1.588,00 | -0,81 % | ¥1.599,00 | ¥1.609,00 | ¥1.575,00 | 27,70K |
| 2026-05-26 | ¥1.601,00 | +0,44 % | ¥1.599,00 | ¥1.620,00 | ¥1.590,00 | 25,30K |
| 2026-05-25 | ¥1.594,00 | -3,45 % | ¥1.650,00 | ¥1.650,00 | ¥1.591,00 | 47,70K |