Kuraray Co., Ltd. 3405
TSE · Japan · Prozessindustrie
¥1.795,00-12,50 (-0,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.795,00 | -0,69 % | ¥1.795,00 | ¥1.802,00 | ¥1.773,00 | 1,19M |
| 2026-09-30 | ¥1.807,50 | +0,89 % | ¥1.791,50 | ¥1.813,50 | ¥1.778,00 | 1,59M |
| 2026-09-29 | ¥1.791,50 | +0,03 % | ¥1.781,00 | ¥1.798,00 | ¥1.771,50 | 1,41M |
| 2026-09-28 | ¥1.791,00 | -0,80 % | ¥1.815,50 | ¥1.816,50 | ¥1.779,00 | 2,03M |
| 2026-09-25 | ¥1.805,50 | +0,08 % | ¥1.788,50 | ¥1.807,00 | ¥1.781,00 | 1,73M |
| 2026-09-24 | ¥1.804,00 | +2,33 % | ¥1.790,50 | ¥1.804,00 | ¥1.777,00 | 2,19M |
| 2026-09-18 | ¥1.763,00 | -3,11 % | ¥1.820,00 | ¥1.830,50 | ¥1.763,00 | 4,44M |
| 2026-09-17 | ¥1.819,50 | +0,28 % | ¥1.814,50 | ¥1.825,00 | ¥1.811,50 | 1,27M |
| 2026-09-16 | ¥1.814,50 | +2,00 % | ¥1.817,50 | ¥1.831,00 | ¥1.801,50 | 1,21M |
| 2026-09-15 | ¥1.779,00 | -0,28 % | ¥1.793,00 | ¥1.793,00 | ¥1.771,00 | 879,30K |
| 2026-09-14 | ¥1.784,00 | +0,99 % | ¥1.780,50 | ¥1.791,50 | ¥1.761,00 | 1,14M |
| 2026-09-11 | ¥1.766,50 | -0,53 % | ¥1.765,00 | ¥1.777,00 | ¥1.741,00 | 1,40M |
| 2026-09-10 | ¥1.776,00 | -0,53 % | ¥1.778,50 | ¥1.784,00 | ¥1.757,50 | 1,25M |
| 2026-09-09 | ¥1.785,50 | +1,39 % | ¥1.758,00 | ¥1.785,50 | ¥1.752,00 | 1,31M |
| 2026-09-08 | ¥1.761,00 | -2,79 % | ¥1.808,00 | ¥1.811,50 | ¥1.761,00 | 1,30M |
| 2026-09-07 | ¥1.811,50 | -1,47 % | ¥1.838,50 | ¥1.847,50 | ¥1.811,50 | 1,29M |
| 2026-09-04 | ¥1.838,50 | -2,60 % | ¥1.877,00 | ¥1.877,00 | ¥1.821,00 | 1,38M |
| 2026-09-03 | ¥1.887,50 | +1,15 % | ¥1.871,50 | ¥1.895,50 | ¥1.861,50 | 1,32M |
| 2026-09-02 | ¥1.866,00 | -2,05 % | ¥1.875,00 | ¥1.894,50 | ¥1.856,00 | 1,43M |
| 2026-09-01 | ¥1.905,00 | +3,06 % | ¥1.844,50 | ¥1.905,00 | ¥1.841,00 | 1,71M |
| 2026-08-31 | ¥1.848,50 | -0,43 % | ¥1.849,00 | ¥1.863,00 | ¥1.836,00 | 1,47M |
| 2026-08-28 | ¥1.856,50 | +1,56 % | ¥1.831,00 | ¥1.856,50 | ¥1.814,00 | 2,90M |
| 2026-08-27 | ¥1.828,00 | +2,64 % | ¥1.789,50 | ¥1.828,50 | ¥1.782,00 | 1,61M |
| 2026-08-26 | ¥1.781,00 | -0,45 % | ¥1.798,50 | ¥1.799,50 | ¥1.781,00 | 1,09M |
| 2026-08-25 | ¥1.789,00 | -2,05 % | ¥1.839,00 | ¥1.844,50 | ¥1.777,50 | 2,23M |
| 2026-08-24 | ¥1.826,50 | -0,68 % | ¥1.843,50 | ¥1.844,50 | ¥1.821,50 | 1,11M |
| 2026-08-21 | ¥1.839,00 | +0,41 % | ¥1.828,50 | ¥1.839,50 | ¥1.806,00 | 1,62M |
| 2026-08-20 | ¥1.831,50 | +0,91 % | ¥1.849,00 | ¥1.849,00 | ¥1.808,50 | 1,57M |
| 2026-08-19 | ¥1.815,00 | -1,71 % | ¥1.830,00 | ¥1.830,00 | ¥1.808,00 | 1,41M |
| 2026-08-18 | ¥1.846,50 | -0,24 % | ¥1.831,50 | ¥1.859,50 | ¥1.820,00 | 2,02M |
| 2026-08-17 | ¥1.851,00 | -1,62 % | ¥1.880,50 | ¥1.883,00 | ¥1.847,00 | 1,54M |
| 2026-08-14 | ¥1.881,50 | +0,29 % | ¥1.871,50 | ¥1.899,00 | ¥1.866,00 | 1,87M |
| 2026-08-13 | ¥1.876,00 | -1,44 % | ¥1.891,50 | ¥1.916,50 | ¥1.868,00 | 1,63M |
| 2026-08-12 | ¥1.903,50 | -0,86 % | ¥1.938,00 | ¥1.965,00 | ¥1.893,50 | 1,95M |
| 2026-08-10 | ¥1.920,00 | -1,77 % | ¥1.970,00 | ¥1.974,00 | ¥1.889,50 | 3,80M |
| 2026-08-07 | ¥1.954,50 | +3,66 % | ¥1.915,00 | ¥2.088,00 | ¥1.906,50 | 7,02M |
| 2026-08-06 | ¥1.885,50 | +2,86 % | ¥1.840,50 | ¥1.896,00 | ¥1.828,50 | 2,05M |
| 2026-08-05 | ¥1.833,00 | +0,74 % | ¥1.818,00 | ¥1.841,00 | ¥1.805,50 | 1,40M |
| 2026-08-04 | ¥1.819,50 | +1,03 % | ¥1.818,50 | ¥1.831,50 | ¥1.789,50 | 1,24M |
| 2026-08-03 | ¥1.801,00 | -2,12 % | ¥1.811,00 | ¥1.840,00 | ¥1.757,00 | 2,40M |
| 2026-07-31 | ¥1.840,00 | -2,21 % | ¥1.881,50 | ¥1.885,00 | ¥1.809,00 | 2,76M |
| 2026-07-30 | ¥1.881,50 | -0,50 % | ¥1.900,00 | ¥1.915,00 | ¥1.878,50 | 3,94M |
| 2026-07-29 | ¥1.891,00 | +2,24 % | ¥1.874,50 | ¥1.898,00 | ¥1.856,50 | 2,74M |
| 2026-07-28 | ¥1.849,50 | -1,78 % | ¥1.883,00 | ¥1.884,50 | ¥1.837,50 | 2,05M |
| 2026-07-27 | ¥1.883,00 | +3,49 % | ¥1.840,00 | ¥1.888,00 | ¥1.835,50 | 2,08M |
| 2026-07-24 | ¥1.819,50 | -0,66 % | ¥1.809,00 | ¥1.834,00 | ¥1.800,00 | 1,27M |
| 2026-07-23 | ¥1.831,50 | +1,50 % | ¥1.807,50 | ¥1.835,50 | ¥1.807,00 | 1,32M |
| 2026-07-22 | ¥1.804,50 | -0,17 % | ¥1.809,00 | ¥1.823,50 | ¥1.801,50 | 1,24M |
| 2026-07-21 | ¥1.807,50 | +1,89 % | ¥1.779,00 | ¥1.816,00 | ¥1.774,00 | 2,08M |
| 2026-07-17 | ¥1.774,00 | +0,42 % | ¥1.770,00 | ¥1.785,00 | ¥1.757,50 | 1,98M |
| 2026-07-16 | ¥1.766,50 | -0,14 % | ¥1.757,00 | ¥1.781,50 | ¥1.752,50 | 1,02M |
| 2026-07-15 | ¥1.769,00 | +1,26 % | ¥1.764,50 | ¥1.773,00 | ¥1.753,00 | 1,18M |
| 2026-07-14 | ¥1.747,00 | +3,01 % | ¥1.712,00 | ¥1.751,00 | ¥1.711,50 | 1,70M |
| 2026-07-13 | ¥1.696,00 | +0,59 % | ¥1.705,00 | ¥1.706,50 | ¥1.687,00 | 1,08M |
| 2026-07-10 | ¥1.686,00 | -0,30 % | ¥1.705,00 | ¥1.706,00 | ¥1.686,00 | 1,16M |
| 2026-07-09 | ¥1.691,00 | -0,53 % | ¥1.684,00 | ¥1.698,50 | ¥1.680,00 | 887,00K |
| 2026-07-08 | ¥1.700,00 | -0,26 % | ¥1.703,00 | ¥1.717,50 | ¥1.696,00 | 1,22M |
| 2026-07-07 | ¥1.704,50 | -1,50 % | ¥1.730,00 | ¥1.730,50 | ¥1.696,50 | 2,01M |
| 2026-07-06 | ¥1.730,50 | +0,20 % | ¥1.729,00 | ¥1.749,00 | ¥1.723,00 | 2,02M |
| 2026-07-03 | ¥1.727,00 | +2,49 % | ¥1.714,00 | ¥1.728,50 | ¥1.694,50 | 1,51M |
| 2026-07-02 | ¥1.685,00 | +1,81 % | ¥1.665,50 | ¥1.700,00 | ¥1.664,00 | 2,12M |
| 2026-07-01 | ¥1.655,00 | -0,78 % | ¥1.673,00 | ¥1.676,00 | ¥1.654,00 | 1,46M |
| 2026-06-30 | ¥1.668,00 | +0,57 % | ¥1.672,00 | ¥1.690,00 | ¥1.659,50 | 2,17M |
| 2026-06-29 | ¥1.658,50 | -1,66 % | ¥1.655,00 | ¥1.659,50 | ¥1.635,50 | 4,41M |
| 2026-06-26 | ¥1.686,50 | -0,76 % | ¥1.700,00 | ¥1.703,00 | ¥1.678,00 | 2,56M |
| 2026-06-25 | ¥1.699,50 | +1,34 % | ¥1.717,00 | ¥1.717,50 | ¥1.691,50 | 2,00M |
| 2026-06-24 | ¥1.677,00 | -2,04 % | ¥1.680,00 | ¥1.690,50 | ¥1.656,00 | 2,79M |
| 2026-06-23 | ¥1.712,00 | -1,04 % | ¥1.748,00 | ¥1.750,50 | ¥1.710,00 | 1,68M |
| 2026-06-22 | ¥1.730,00 | +0,41 % | ¥1.700,00 | ¥1.732,00 | ¥1.698,00 | 1,42M |
| 2026-06-19 | ¥1.723,00 | -1,74 % | ¥1.728,50 | ¥1.753,50 | ¥1.711,00 | 1,64M |
| 2026-06-18 | ¥1.753,50 | -1,49 % | ¥1.777,50 | ¥1.782,00 | ¥1.744,50 | 2,16M |
| 2026-06-17 | ¥1.780,00 | +1,66 % | ¥1.763,00 | ¥1.782,50 | ¥1.750,50 | 1,27M |
| 2026-06-16 | ¥1.751,00 | -1,32 % | ¥1.767,00 | ¥1.773,50 | ¥1.744,50 | 1,42M |
| 2026-06-15 | ¥1.774,50 | +3,56 % | ¥1.741,00 | ¥1.797,50 | ¥1.736,00 | 2,07M |
| 2026-06-12 | ¥1.713,50 | +2,05 % | ¥1.713,50 | ¥1.723,00 | ¥1.691,00 | 2,26M |
| 2026-06-11 | ¥1.679,00 | -0,47 % | ¥1.699,00 | ¥1.699,50 | ¥1.659,50 | 2,20M |
| 2026-06-10 | ¥1.687,00 | +2,55 % | ¥1.652,00 | ¥1.687,00 | ¥1.643,50 | 2,44M |
| 2026-06-09 | ¥1.645,00 | +0,77 % | ¥1.657,50 | ¥1.678,00 | ¥1.633,50 | 1,69M |
| 2026-06-08 | ¥1.632,50 | 0,00 % | ¥1.624,00 | ¥1.641,50 | ¥1.615,00 | 2,11M |
| 2026-06-05 | ¥1.632,50 | -0,24 % | ¥1.639,00 | ¥1.643,00 | ¥1.624,00 | 995,10K |
| 2026-06-04 | ¥1.636,50 | -1,45 % | ¥1.660,00 | ¥1.663,50 | ¥1.619,00 | 1,28M |
| 2026-06-03 | ¥1.660,50 | +2,50 % | ¥1.626,00 | ¥1.664,50 | ¥1.620,00 | 1,37M |
| 2026-06-02 | ¥1.620,00 | +0,62 % | ¥1.600,00 | ¥1.623,50 | ¥1.594,50 | 1,49M |
| 2026-06-01 | ¥1.610,00 | -1,86 % | ¥1.628,50 | ¥1.629,00 | ¥1.604,00 | 1,62M |
| 2026-05-29 | ¥1.640,50 | +1,93 % | ¥1.605,00 | ¥1.654,00 | ¥1.603,00 | 1,92M |
| 2026-05-28 | ¥1.609,50 | -0,06 % | ¥1.633,00 | ¥1.633,00 | ¥1.594,00 | 2,05M |
| 2026-05-27 | ¥1.610,50 | +0,66 % | ¥1.611,50 | ¥1.638,50 | ¥1.603,50 | 1,87M |
| 2026-05-26 | ¥1.600,00 | -1,17 % | ¥1.625,00 | ¥1.629,00 | ¥1.595,00 | 1,68M |
| 2026-05-25 | ¥1.619,00 | +2,37 % | ¥1.588,50 | ¥1.621,00 | ¥1.582,00 | 1,59M |
| 2026-05-22 | ¥1.581,50 | -1,34 % | ¥1.600,00 | ¥1.601,00 | ¥1.579,50 | 1,63M |