KFC,Ltd. 3420
TSE · Japan · Industriedienstleistungen
¥1.545,00-11,00 (-0,71 %)
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 | ¥1.556,00 | -1,52 % | ¥1.571,00 | ¥1.575,00 | ¥1.540,00 | 13,70K |
| 2026-09-30 | ¥1.580,00 | 0,00 % | ¥1.587,00 | ¥1.587,00 | ¥1.580,00 | 1,70K |
| 2026-09-29 | ¥1.580,00 | +0,32 % | ¥1.586,00 | ¥1.586,00 | ¥1.580,00 | 600 |
| 2026-09-28 | ¥1.575,00 | +0,32 % | ¥1.574,00 | ¥1.599,00 | ¥1.570,00 |
| 4,60K |
| 2026-09-25 | ¥1.570,00 | +0,38 % | ¥1.564,00 | ¥1.570,00 | ¥1.564,00 | 1,40K |
| 2026-09-24 | ¥1.564,00 | +0,13 % | ¥1.563,00 | ¥1.569,00 | ¥1.562,00 | 3,90K |
| 2026-09-18 | ¥1.562,00 | +0,45 % | ¥1.555,00 | ¥1.562,00 | ¥1.555,00 | 600 |
| 2026-09-17 | ¥1.555,00 | +0,06 % | ¥1.555,00 | ¥1.560,00 | ¥1.555,00 | 1,30K |
| 2026-09-16 | ¥1.554,00 | -0,13 % | ¥1.556,00 | ¥1.556,00 | ¥1.545,00 | 2,20K |
| 2026-09-15 | ¥1.556,00 | +0,06 % | ¥1.569,00 | ¥1.569,00 | ¥1.552,00 | 4,40K |
| 2026-09-14 | ¥1.555,00 | +0,65 % | ¥1.552,00 | ¥1.555,00 | ¥1.552,00 | 1,90K |
| 2026-09-11 | ¥1.545,00 | -1,09 % | ¥1.549,00 | ¥1.549,00 | ¥1.540,00 | 2,30K |
| 2026-09-10 | ¥1.562,00 | -0,76 % | ¥1.574,00 | ¥1.574,00 | ¥1.555,00 | 4,40K |
| 2026-09-09 | ¥1.574,00 | -0,19 % | ¥1.578,00 | ¥1.580,00 | ¥1.574,00 | 1,30K |
| 2026-09-08 | ¥1.577,00 | -0,44 % | ¥1.584,00 | ¥1.584,00 | ¥1.576,00 | 600 |
| 2026-09-07 | ¥1.584,00 | -0,25 % | ¥1.582,00 | ¥1.585,00 | ¥1.578,00 | 4,70K |
| 2026-09-04 | ¥1.588,00 | +0,13 % | ¥1.588,00 | ¥1.589,00 | ¥1.579,00 | 2,50K |
| 2026-09-03 | ¥1.586,00 | 0,00 % | ¥1.582,00 | ¥1.586,00 | ¥1.577,00 | 2,50K |
| 2026-09-02 | ¥1.586,00 | -0,25 % | ¥1.590,00 | ¥1.590,00 | ¥1.585,00 | 4,50K |
| 2026-09-01 | ¥1.590,00 | 0,00 % | ¥1.590,00 | ¥1.590,00 | ¥1.585,00 | 3,00K |
| 2026-08-31 | ¥1.590,00 | +0,32 % | ¥1.585,00 | ¥1.600,00 | ¥1.585,00 | 5,20K |
| 2026-08-28 | ¥1.585,00 | -0,38 % | ¥1.599,00 | ¥1.599,00 | ¥1.580,00 | 5,30K |
| 2026-08-27 | ¥1.591,00 | -0,62 % | ¥1.601,00 | ¥1.601,00 | ¥1.590,00 | 2,90K |
| 2026-08-26 | ¥1.601,00 | -0,19 % | ¥1.605,00 | ¥1.605,00 | ¥1.601,00 | 1,60K |
| 2026-08-25 | ¥1.604,00 | -0,37 % | ¥1.610,00 | ¥1.610,00 | ¥1.603,00 | 4,40K |
| 2026-08-24 | ¥1.610,00 | +0,12 % | ¥1.614,00 | ¥1.614,00 | ¥1.603,00 | 6,50K |
| 2026-08-21 | ¥1.608,00 | -0,31 % | ¥1.613,00 | ¥1.613,00 | ¥1.608,00 | 1,40K |
| 2026-08-20 | ¥1.613,00 | +0,19 % | ¥1.613,00 | ¥1.613,00 | ¥1.613,00 | 100 |
| 2026-08-19 | ¥1.610,00 | -0,19 % | ¥1.613,00 | ¥1.613,00 | ¥1.600,00 | 700 |
| 2026-08-18 | ¥1.613,00 | +0,12 % | ¥1.611,00 | ¥1.615,00 | ¥1.602,00 | 1,30K |
| 2026-08-17 | ¥1.611,00 | +0,25 % | ¥1.619,00 | ¥1.619,00 | ¥1.600,00 | 2,40K |
| 2026-08-14 | ¥1.607,00 | -0,56 % | ¥1.629,00 | ¥1.629,00 | ¥1.605,00 | 3,10K |
| 2026-08-13 | ¥1.616,00 | -0,49 % | ¥1.613,00 | ¥1.616,00 | ¥1.613,00 | 1,10K |
| 2026-08-12 | ¥1.624,00 | -0,06 % | ¥1.610,00 | ¥1.624,00 | ¥1.608,00 | 1,70K |
| 2026-08-10 | ¥1.625,00 | -0,79 % | ¥1.645,00 | ¥1.645,00 | ¥1.581,00 | 25,70K |
| 2026-08-07 | ¥1.638,00 | +3,93 % | ¥1.585,00 | ¥1.710,00 | ¥1.585,00 | 54,70K |
| 2026-08-06 | ¥1.576,00 | -0,76 % | ¥1.600,00 | ¥1.600,00 | ¥1.568,00 | 1,70K |
| 2026-08-05 | ¥1.588,00 | +1,40 % | ¥1.567,00 | ¥1.597,00 | ¥1.565,00 | 800 |
| 2026-08-04 | ¥1.566,00 | -0,25 % | ¥1.599,00 | ¥1.599,00 | ¥1.566,00 | 200 |
| 2026-08-03 | ¥1.570,00 | -1,75 % | ¥1.587,00 | ¥1.587,00 | ¥1.570,00 | 1,30K |
| 2026-07-31 | ¥1.598,00 | -0,75 % | ¥1.623,00 | ¥1.623,00 | ¥1.584,00 | 1,50K |
| 2026-07-30 | ¥1.610,00 | +1,51 % | ¥1.595,00 | ¥1.650,00 | ¥1.581,00 | 1,30K |
| 2026-07-29 | ¥1.586,00 | -0,75 % | ¥1.604,00 | ¥1.604,00 | ¥1.568,00 | 2,60K |
| 2026-07-28 | ¥1.598,00 | -2,26 % | ¥1.598,00 | ¥1.598,00 | ¥1.598,00 | 200 |
| 2026-07-27 | ¥1.635,00 | +0,93 % | ¥1.644,00 | ¥1.644,00 | ¥1.625,00 | 4,80K |
| 2026-07-24 | ¥1.620,00 | +1,25 % | ¥1.591,00 | ¥1.620,00 | ¥1.573,00 | 1,70K |
| 2026-07-23 | ¥1.600,00 | +0,57 % | ¥1.582,00 | ¥1.600,00 | ¥1.580,00 | 2,70K |
| 2026-07-22 | ¥1.591,00 | +0,38 % | ¥1.601,00 | ¥1.610,00 | ¥1.591,00 | 2,90K |
| 2026-07-21 | ¥1.585,00 | 0,00 % | ¥1.600,00 | ¥1.600,00 | ¥1.585,00 | 3,60K |
| 2026-07-17 | ¥1.585,00 | -2,28 % | ¥1.607,00 | ¥1.622,00 | ¥1.582,00 | 3,20K |
| 2026-07-16 | ¥1.622,00 | -1,64 % | ¥1.633,00 | ¥1.633,00 | ¥1.612,00 | 3,60K |
| 2026-07-15 | ¥1.649,00 | -0,66 % | ¥1.665,00 | ¥1.688,00 | ¥1.600,00 | 23,10K |
| 2026-07-14 | ¥1.660,00 | +4,08 % | ¥1.622,00 | ¥1.660,00 | ¥1.615,00 | 6,60K |
| 2026-07-13 | ¥1.595,00 | -3,92 % | ¥1.657,00 | ¥1.657,00 | ¥1.588,00 | 6,00K |
| 2026-07-10 | ¥1.660,00 | +0,24 % | ¥1.647,00 | ¥1.660,00 | ¥1.624,00 | 6,70K |
| 2026-07-09 | ¥1.656,00 | +0,06 % | ¥1.648,00 | ¥1.660,00 | ¥1.621,00 | 9,70K |
| 2026-07-08 | ¥1.655,00 | +5,41 % | ¥1.585,00 | ¥1.655,00 | ¥1.570,00 | 31,30K |
| 2026-07-07 | ¥1.570,00 | +3,22 % | ¥1.521,00 | ¥1.587,00 | ¥1.520,00 | 14,70K |
| 2026-07-06 | ¥1.521,00 | +0,13 % | ¥1.519,00 | ¥1.521,00 | ¥1.515,00 | 3,90K |
| 2026-07-03 | ¥1.519,00 | +0,66 % | ¥1.509,00 | ¥1.520,00 | ¥1.509,00 | 2,70K |
| 2026-07-02 | ¥1.509,00 | 0,00 % | ¥1.509,00 | ¥1.510,00 | ¥1.508,00 | 3,10K |
| 2026-07-01 | ¥1.509,00 | +0,07 % | ¥1.503,00 | ¥1.509,00 | ¥1.502,00 | 2,10K |
| 2026-06-30 | ¥1.508,00 | -0,07 % | ¥1.508,00 | ¥1.509,00 | ¥1.508,00 | 1,90K |
| 2026-06-29 | ¥1.509,00 | +0,20 % | ¥1.504,00 | ¥1.509,00 | ¥1.502,00 | 2,20K |
| 2026-06-26 | ¥1.506,00 | +0,13 % | ¥1.507,00 | ¥1.507,00 | ¥1.506,00 | 700 |
| 2026-06-25 | ¥1.504,00 | +0,13 % | ¥1.505,00 | ¥1.507,00 | ¥1.500,00 | 3,60K |
| 2026-06-24 | ¥1.502,00 | +0,47 % | ¥1.496,00 | ¥1.502,00 | ¥1.495,00 | 4,10K |
| 2026-06-23 | ¥1.495,00 | -0,60 % | ¥1.508,00 | ¥1.508,00 | ¥1.495,00 | 4,70K |
| 2026-06-22 | ¥1.504,00 | -0,33 % | ¥1.508,00 | ¥1.508,00 | ¥1.495,00 | 5,70K |
| 2026-06-19 | ¥1.509,00 | -0,46 % | ¥1.515,00 | ¥1.515,00 | ¥1.502,00 | 2,60K |
| 2026-06-18 | ¥1.516,00 | -0,07 % | ¥1.518,00 | ¥1.518,00 | ¥1.506,00 | 1,30K |
| 2026-06-17 | ¥1.517,00 | -0,07 % | ¥1.508,00 | ¥1.518,00 | ¥1.508,00 | 1,90K |
| 2026-06-16 | ¥1.518,00 | -0,20 % | ¥1.521,00 | ¥1.521,00 | ¥1.506,00 | 4,80K |
| 2026-06-15 | ¥1.521,00 | +0,33 % | ¥1.520,00 | ¥1.521,00 | ¥1.511,00 | 5,00K |
| 2026-06-12 | ¥1.516,00 | +0,07 % | ¥1.515,00 | ¥1.516,00 | ¥1.511,00 | 1,10K |
| 2026-06-11 | ¥1.515,00 | -0,66 % | ¥1.524,00 | ¥1.524,00 | ¥1.500,00 | 3,30K |
| 2026-06-10 | ¥1.525,00 | +1,60 % | ¥1.503,00 | ¥1.525,00 | ¥1.498,00 | 1,00K |
| 2026-06-09 | ¥1.501,00 | 0,00 % | ¥1.499,00 | ¥1.516,00 | ¥1.495,00 | 900 |
| 2026-06-08 | ¥1.501,00 | +0,07 % | ¥1.489,00 | ¥1.501,00 | ¥1.489,00 | 500 |
| 2026-06-05 | ¥1.500,00 | -0,33 % | ¥1.506,00 | ¥1.506,00 | ¥1.500,00 | 4,30K |
| 2026-06-04 | ¥1.505,00 | +0,07 % | ¥1.505,00 | ¥1.505,00 | ¥1.505,00 | 300 |
| 2026-06-03 | ¥1.504,00 | -0,66 % | ¥1.510,00 | ¥1.510,00 | ¥1.501,00 | 1,00K |
| 2026-06-02 | ¥1.514,00 | +0,13 % | ¥1.507,00 | ¥1.515,00 | ¥1.501,00 | 1,30K |
| 2026-06-01 | ¥1.512,00 | +0,47 % | ¥1.500,00 | ¥1.512,00 | ¥1.500,00 | 4,50K |
| 2026-05-29 | ¥1.505,00 | -1,44 % | ¥1.542,00 | ¥1.542,00 | ¥1.500,00 | 9,10K |
| 2026-05-28 | ¥1.527,00 | +0,13 % | ¥1.525,00 | ¥1.527,00 | ¥1.513,00 | 1,70K |
| 2026-05-27 | ¥1.525,00 | +1,60 % | ¥1.532,00 | ¥1.532,00 | ¥1.501,00 | 3,50K |
| 2026-05-26 | ¥1.501,00 | -0,92 % | ¥1.515,00 | ¥1.515,00 | ¥1.501,00 | 8,50K |
| 2026-05-25 | ¥1.515,00 | -0,39 % | ¥1.522,00 | ¥1.525,00 | ¥1.515,00 | 1,80K |
| 2026-05-22 | ¥1.521,00 | -1,30 % | ¥1.535,00 | ¥1.535,00 | ¥1.519,00 | 1,10K |