Kawada Technologies, Inc. 3443
TSE · Japan · Industriedienstleistungen
¥1.360,00-14,00 (-1,02 %)
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 | ¥1.360,00 | -1,02 % | ¥1.372,00 | ¥1.377,00 | ¥1.348,00 | 155,90K |
| 2026-10-01 | ¥1.374,00 | -0,07 % | ¥1.369,00 | ¥1.382,00 | ¥1.351,00 | 206,90K |
| 2026-09-30 | ¥1.375,00 | +1,93 % | ¥1.360,00 | ¥1.381,00 | ¥1.346,00 | 178,10K |
| 2026-09-29 | ¥1.349,00 | -4,19 % | ¥1.385,00 | ¥1.385,00 | ¥1.346,00 | 267,80K |
| 2026-09-28 | ¥1.408,00 | -0,28 % | ¥1.423,00 | ¥1.428,00 | ¥1.408,00 | 144,70K |
| 2026-09-25 | ¥1.412,00 | +0,57 % | ¥1.411,00 | ¥1.421,00 | ¥1.407,00 | 152,60K |
| 2026-09-24 | ¥1.404,00 | +0,50 % | ¥1.407,00 | ¥1.419,00 | ¥1.399,00 | 167,20K |
| 2026-09-18 | ¥1.397,00 | -2,31 % | ¥1.428,00 | ¥1.435,00 | ¥1.397,00 | 193,00K |
| 2026-09-17 | ¥1.430,00 | +2,07 % | ¥1.418,00 | ¥1.445,00 | ¥1.412,00 | 183,80K |
| 2026-09-16 | ¥1.401,00 | +0,65 % | ¥1.400,00 | ¥1.420,00 | ¥1.394,00 | 118,60K |
| 2026-09-15 | ¥1.392,00 | -0,57 % | ¥1.400,00 | ¥1.405,00 | ¥1.384,00 | 132,30K |
| 2026-09-14 | ¥1.400,00 | +1,82 % | ¥1.374,00 | ¥1.400,00 | ¥1.374,00 | 145,80K |
| 2026-09-11 | ¥1.375,00 | -0,79 % | ¥1.358,00 | ¥1.385,00 | ¥1.355,00 | 251,10K |
| 2026-09-10 | ¥1.386,00 | +0,14 % | ¥1.376,00 | ¥1.396,00 | ¥1.357,00 | 256,50K |
| 2026-09-09 | ¥1.384,00 | +2,75 % | ¥1.348,00 | ¥1.395,00 | ¥1.346,00 | 256,90K |
| 2026-09-08 | ¥1.347,00 | -0,96 % | ¥1.358,00 | ¥1.374,00 | ¥1.344,00 | 147,30K |
| 2026-09-07 | ¥1.360,00 | +1,49 % | ¥1.362,00 | ¥1.367,00 | ¥1.349,00 | 216,20K |
| 2026-09-04 | ¥1.340,00 | -0,52 % | ¥1.348,00 | ¥1.359,00 | ¥1.331,00 | 209,60K |
| 2026-09-03 | ¥1.347,00 | -2,18 % | ¥1.391,00 | ¥1.403,00 | ¥1.347,00 | 277,40K |
| 2026-09-02 | ¥1.377,00 | -0,94 % | ¥1.375,00 | ¥1.393,00 | ¥1.369,00 | 347,50K |
| 2026-09-01 | ¥1.390,00 | +0,14 % | ¥1.382,00 | ¥1.397,00 | ¥1.365,00 | 245,80K |
| 2026-08-31 | ¥1.388,00 | -1,49 % | ¥1.399,00 | ¥1.399,00 | ¥1.384,00 | 243,40K |
| 2026-08-28 | ¥1.409,00 | -0,42 % | ¥1.419,00 | ¥1.426,00 | ¥1.399,00 | 256,70K |
| 2026-08-27 | ¥1.415,00 | +0,21 % | ¥1.413,00 | ¥1.432,00 | ¥1.413,00 | 228,20K |
| 2026-08-26 | ¥1.412,00 | +0,93 % | ¥1.393,00 | ¥1.431,00 | ¥1.393,00 | 298,60K |
| 2026-08-25 | ¥1.399,00 | -0,07 % | ¥1.413,00 | ¥1.414,00 | ¥1.385,00 | 211,40K |
| 2026-08-24 | ¥1.400,00 | -0,07 % | ¥1.404,00 | ¥1.415,00 | ¥1.398,00 | 235,80K |
| 2026-08-21 | ¥1.401,00 | -0,92 % | ¥1.414,00 | ¥1.415,00 | ¥1.388,00 | 239,20K |
| 2026-08-20 | ¥1.414,00 | +2,39 % | ¥1.385,00 | ¥1.414,00 | ¥1.385,00 | 234,90K |
| 2026-08-19 | ¥1.381,00 | -3,16 % | ¥1.410,00 | ¥1.412,00 | ¥1.373,00 | 287,90K |
| 2026-08-18 | ¥1.426,00 | +0,78 % | ¥1.415,00 | ¥1.439,00 | ¥1.401,00 | 347,40K |
| 2026-08-17 | ¥1.415,00 | +1,58 % | ¥1.393,00 | ¥1.443,00 | ¥1.391,00 | 422,70K |
| 2026-08-14 | ¥1.393,00 | +1,53 % | ¥1.372,00 | ¥1.409,00 | ¥1.370,00 | 287,80K |
| 2026-08-13 | ¥1.372,00 | +3,55 % | ¥1.347,00 | ¥1.380,00 | ¥1.337,00 | 329,00K |
| 2026-08-12 | ¥1.325,00 | -2,00 % | ¥1.344,00 | ¥1.361,00 | ¥1.325,00 | 377,30K |
| 2026-08-10 | ¥1.352,00 | +1,81 % | ¥1.388,00 | ¥1.404,00 | ¥1.330,00 | 635,90K |
| 2026-08-07 | ¥1.328,00 | +0,38 % | ¥1.325,00 | ¥1.329,00 | ¥1.310,00 | 255,50K |
| 2026-08-06 | ¥1.323,00 | +0,15 % | ¥1.310,00 | ¥1.333,00 | ¥1.310,00 | 228,80K |
| 2026-08-05 | ¥1.321,00 | +1,85 % | ¥1.298,00 | ¥1.321,00 | ¥1.297,00 | 238,00K |
| 2026-08-04 | ¥1.297,00 | +0,23 % | ¥1.290,00 | ¥1.307,00 | ¥1.283,00 | 267,70K |
| 2026-08-03 | ¥1.294,00 | +1,81 % | ¥1.270,00 | ¥1.294,00 | ¥1.250,00 | 322,70K |
| 2026-07-31 | ¥1.271,00 | -1,78 % | ¥1.275,00 | ¥1.294,00 | ¥1.258,00 | 317,80K |
| 2026-07-30 | ¥1.294,00 | +1,01 % | ¥1.270,00 | ¥1.303,00 | ¥1.257,00 | 288,80K |
| 2026-07-29 | ¥1.281,00 | -1,31 % | ¥1.320,00 | ¥1.322,00 | ¥1.264,00 | 298,50K |
| 2026-07-28 | ¥1.298,00 | -1,07 % | ¥1.295,00 | ¥1.304,00 | ¥1.270,00 | 342,40K |
| 2026-07-27 | ¥1.312,00 | +1,39 % | ¥1.313,00 | ¥1.316,00 | ¥1.292,00 | 324,40K |
| 2026-07-24 | ¥1.294,00 | -0,92 % | ¥1.298,00 | ¥1.299,00 | ¥1.283,00 | 136,90K |
| 2026-07-23 | ¥1.306,00 | +0,77 % | ¥1.302,00 | ¥1.325,00 | ¥1.298,00 | 154,90K |
| 2026-07-22 | ¥1.296,00 | -0,84 % | ¥1.302,00 | ¥1.316,00 | ¥1.293,00 | 159,90K |
| 2026-07-21 | ¥1.307,00 | +2,43 % | ¥1.280,00 | ¥1.313,00 | ¥1.280,00 | 182,50K |
| 2026-07-17 | ¥1.276,00 | -2,15 % | ¥1.300,00 | ¥1.312,00 | ¥1.254,00 | 302,80K |
| 2026-07-16 | ¥1.304,00 | -1,51 % | ¥1.318,00 | ¥1.331,00 | ¥1.303,00 | 141,40K |
| 2026-07-15 | ¥1.324,00 | +0,61 % | ¥1.329,00 | ¥1.329,00 | ¥1.307,00 | 227,10K |
| 2026-07-14 | ¥1.316,00 | +1,00 % | ¥1.303,00 | ¥1.317,00 | ¥1.291,00 | 258,20K |
| 2026-07-13 | ¥1.303,00 | -2,47 % | ¥1.341,00 | ¥1.354,00 | ¥1.303,00 | 235,10K |
| 2026-07-10 | ¥1.336,00 | -0,37 % | ¥1.350,00 | ¥1.354,00 | ¥1.326,00 | 182,60K |
| 2026-07-09 | ¥1.341,00 | -1,47 % | ¥1.350,00 | ¥1.360,00 | ¥1.333,00 | 184,30K |
| 2026-07-08 | ¥1.361,00 | -0,07 % | ¥1.358,00 | ¥1.370,00 | ¥1.340,00 | 307,10K |
| 2026-07-07 | ¥1.362,00 | +0,22 % | ¥1.365,00 | ¥1.400,00 | ¥1.359,00 | 284,60K |
| 2026-07-06 | ¥1.359,00 | +1,27 % | ¥1.350,00 | ¥1.368,00 | ¥1.339,00 | 237,30K |
| 2026-07-03 | ¥1.342,00 | +2,91 % | ¥1.316,00 | ¥1.342,00 | ¥1.310,00 | 273,10K |
| 2026-07-02 | ¥1.304,00 | +0,23 % | ¥1.300,00 | ¥1.311,00 | ¥1.286,00 | 224,40K |
| 2026-07-01 | ¥1.301,00 | +0,08 % | ¥1.310,00 | ¥1.322,00 | ¥1.301,00 | 187,50K |
| 2026-06-30 | ¥1.300,00 | -1,29 % | ¥1.330,00 | ¥1.330,00 | ¥1.298,00 | 246,80K |
| 2026-06-29 | ¥1.317,00 | +1,07 % | ¥1.304,00 | ¥1.320,00 | ¥1.295,00 | 290,80K |
| 2026-06-26 | ¥1.303,00 | +0,62 % | ¥1.290,00 | ¥1.313,00 | ¥1.285,00 | 234,30K |
| 2026-06-25 | ¥1.295,00 | +1,41 % | ¥1.289,00 | ¥1.302,00 | ¥1.281,00 | 280,70K |
| 2026-06-24 | ¥1.277,00 | +1,59 % | ¥1.250,00 | ¥1.282,00 | ¥1.248,00 | 226,50K |
| 2026-06-23 | ¥1.257,00 | -1,95 % | ¥1.295,00 | ¥1.295,00 | ¥1.257,00 | 236,80K |
| 2026-06-22 | ¥1.282,00 | +0,47 % | ¥1.280,00 | ¥1.298,00 | ¥1.261,00 | 269,80K |
| 2026-06-19 | ¥1.276,00 | +1,11 % | ¥1.266,00 | ¥1.279,00 | ¥1.250,00 | 311,50K |
| 2026-06-18 | ¥1.262,00 | +0,08 % | ¥1.271,00 | ¥1.291,00 | ¥1.262,00 | 268,30K |
| 2026-06-17 | ¥1.261,00 | +2,52 % | ¥1.250,00 | ¥1.283,00 | ¥1.250,00 | 310,80K |
| 2026-06-16 | ¥1.230,00 | -1,60 % | ¥1.226,00 | ¥1.235,00 | ¥1.211,00 | 343,80K |
| 2026-06-15 | ¥1.250,00 | +4,25 % | ¥1.220,00 | ¥1.250,00 | ¥1.210,00 | 312,40K |
| 2026-06-12 | ¥1.199,00 | +1,44 % | ¥1.204,00 | ¥1.210,00 | ¥1.185,00 | 287,60K |
| 2026-06-11 | ¥1.182,00 | -0,84 % | ¥1.182,00 | ¥1.199,00 | ¥1.168,00 | 387,00K |
| 2026-06-10 | ¥1.192,00 | -0,50 % | ¥1.190,00 | ¥1.212,00 | ¥1.188,00 | 328,10K |
| 2026-06-09 | ¥1.198,00 | +1,01 % | ¥1.199,00 | ¥1.216,00 | ¥1.193,00 | 331,00K |
| 2026-06-08 | ¥1.186,00 | -2,15 % | ¥1.190,00 | ¥1.202,00 | ¥1.174,00 | 271,80K |
| 2026-06-05 | ¥1.212,00 | 0,00 % | ¥1.198,00 | ¥1.230,00 | ¥1.196,00 | 234,00K |
| 2026-06-04 | ¥1.212,00 | -0,08 % | ¥1.192,00 | ¥1.223,00 | ¥1.185,00 | 382,30K |
| 2026-06-03 | ¥1.213,00 | +3,15 % | ¥1.260,00 | ¥1.266,00 | ¥1.200,00 | 800,10K |
| 2026-06-02 | ¥1.176,00 | +0,94 % | ¥1.169,00 | ¥1.184,00 | ¥1.129,00 | 478,90K |
| 2026-06-01 | ¥1.165,00 | -4,27 % | ¥1.229,00 | ¥1.230,00 | ¥1.164,00 | 573,60K |
| 2026-05-29 | ¥1.217,00 | +0,66 % | ¥1.212,00 | ¥1.238,00 | ¥1.207,00 | 262,80K |
| 2026-05-28 | ¥1.209,00 | -1,23 % | ¥1.235,00 | ¥1.235,00 | ¥1.195,00 | 277,40K |
| 2026-05-27 | ¥1.224,00 | +0,58 % | ¥1.225,00 | ¥1.235,00 | ¥1.210,00 | 301,40K |
| 2026-05-26 | ¥1.217,00 | 0,00 % | ¥1.218,00 | ¥1.240,00 | ¥1.196,00 | 344,10K |
| 2026-05-25 | ¥1.217,00 | -0,16 % | ¥1.232,00 | ¥1.239,00 | ¥1.203,00 | 514,60K |