KIKUCHI SEISAKUSHO CO., LTD. 3444
TSE · Japan · Produzierendes Gewerbe
¥1.119,00+5,00 (+0,45 %)
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 | ¥1.110,00 | -0,36 % | ¥1.105,00 | ¥1.124,00 | ¥1.095,00 | 106,00K |
| 2026-10-01 | ¥1.114,00 | +2,01 % | ¥1.083,00 | ¥1.126,00 | ¥1.077,00 | 253,70K |
| 2026-09-30 | ¥1.092,00 | +1,39 % | ¥1.073,00 | ¥1.118,00 | ¥1.058,00 | 189,60K |
| 2026-09-29 | ¥1.077,00 | -3,58 % | ¥1.103,00 | ¥1.103,00 | ¥1.061,00 |
| 178,60K |
| 2026-09-28 | ¥1.117,00 | +4,98 % | ¥1.065,00 | ¥1.149,00 | ¥1.059,00 | 360,90K |
| 2026-09-25 | ¥1.064,00 | -5,17 % | ¥1.101,00 | ¥1.111,00 | ¥1.056,00 | 200,30K |
| 2026-09-24 | ¥1.122,00 | -3,11 % | ¥1.158,00 | ¥1.184,00 | ¥1.120,00 | 369,80K |
| 2026-09-18 | ¥1.158,00 | +3,86 % | ¥1.115,00 | ¥1.179,00 | ¥1.074,00 | 646,50K |
| 2026-09-17 | ¥1.115,00 | +1,27 % | ¥1.130,00 | ¥1.179,00 | ¥1.101,00 | 991,40K |
| 2026-09-16 | ¥1.101,00 | -9,38 % | ¥1.250,00 | ¥1.258,00 | ¥1.100,00 | 841,10K |
| 2026-09-15 | ¥1.215,00 | +5,84 % | ¥1.261,00 | ¥1.345,00 | ¥1.162,00 | 3,46M |
| 2026-09-14 | ¥1.148,00 | +13,10 % | ¥1.222,00 | ¥1.294,00 | ¥1.080,00 | 6,49M |
| 2026-09-11 | ¥1.015,00 | -0,98 % | ¥999,00 | ¥1.019,00 | ¥981,00 | 142,10K |
| 2026-09-10 | ¥1.025,00 | -0,58 % | ¥1.020,00 | ¥1.034,00 | ¥1.007,00 | 71,20K |
| 2026-09-09 | ¥1.031,00 | +1,08 % | ¥1.040,00 | ¥1.063,00 | ¥1.031,00 | 103,40K |
| 2026-09-08 | ¥1.020,00 | -2,39 % | ¥1.043,00 | ¥1.065,00 | ¥1.020,00 | 99,90K |
| 2026-09-07 | ¥1.045,00 | +2,85 % | ¥1.032,00 | ¥1.045,00 | ¥1.023,00 | 97,40K |
| 2026-09-04 | ¥1.016,00 | -1,93 % | ¥1.050,00 | ¥1.055,00 | ¥1.016,00 | 83,30K |
| 2026-09-03 | ¥1.036,00 | +4,02 % | ¥1.011,00 | ¥1.099,00 | ¥1.002,00 | 519,40K |
| 2026-09-02 | ¥996,00 | -2,16 % | ¥1.005,00 | ¥1.013,00 | ¥992,00 | 84,20K |
| 2026-09-01 | ¥1.018,00 | -2,12 % | ¥1.040,00 | ¥1.042,00 | ¥1.011,00 | 119,00K |
| 2026-08-31 | ¥1.040,00 | +0,10 % | ¥1.027,00 | ¥1.040,00 | ¥1.013,00 | 57,10K |
| 2026-08-28 | ¥1.039,00 | -0,19 % | ¥1.034,00 | ¥1.075,00 | ¥1.027,00 | 93,60K |
| 2026-08-27 | ¥1.041,00 | +2,66 % | ¥1.020,00 | ¥1.048,00 | ¥1.012,00 | 136,70K |
| 2026-08-26 | ¥1.014,00 | +0,60 % | ¥1.015,00 | ¥1.029,00 | ¥1.002,00 | 89,60K |
| 2026-08-25 | ¥1.008,00 | +1,20 % | ¥1.000,00 | ¥1.029,00 | ¥996,00 | 87,20K |
| 2026-08-24 | ¥996,00 | -0,50 % | ¥1.003,00 | ¥1.015,00 | ¥982,00 | 46,30K |
| 2026-08-21 | ¥1.001,00 | -3,47 % | ¥1.037,00 | ¥1.037,00 | ¥995,00 | 64,70K |
| 2026-08-20 | ¥1.037,00 | +4,01 % | ¥1.010,00 | ¥1.041,00 | ¥1.009,00 | 90,80K |
| 2026-08-19 | ¥997,00 | -4,87 % | ¥1.031,00 | ¥1.038,00 | ¥990,00 | 95,00K |
| 2026-08-18 | ¥1.048,00 | -3,59 % | ¥1.090,00 | ¥1.130,00 | ¥1.045,00 | 180,80K |
| 2026-08-17 | ¥1.087,00 | +5,84 % | ¥1.051,00 | ¥1.094,00 | ¥1.050,00 | 190,50K |
| 2026-08-14 | ¥1.027,00 | +2,09 % | ¥1.004,00 | ¥1.035,00 | ¥1.004,00 | 85,40K |
| 2026-08-13 | ¥1.006,00 | +0,40 % | ¥999,00 | ¥1.018,00 | ¥992,00 | 93,00K |
| 2026-08-12 | ¥1.002,00 | +1,31 % | ¥988,00 | ¥1.003,00 | ¥975,00 | 72,40K |
| 2026-08-10 | ¥989,00 | +2,28 % | ¥980,00 | ¥996,00 | ¥980,00 | 59,80K |
| 2026-08-07 | ¥967,00 | -1,43 % | ¥993,00 | ¥993,00 | ¥941,00 | 68,30K |
| 2026-08-06 | ¥981,00 | -0,91 % | ¥979,00 | ¥990,00 | ¥965,00 | 47,80K |
| 2026-08-05 | ¥990,00 | +3,99 % | ¥976,00 | ¥996,00 | ¥968,00 | 77,70K |
| 2026-08-04 | ¥952,00 | +1,93 % | ¥943,00 | ¥971,00 | ¥925,00 | 86,90K |
| 2026-08-03 | ¥934,00 | +0,43 % | ¥925,00 | ¥944,00 | ¥903,00 | 81,60K |
| 2026-07-31 | ¥930,00 | +6,77 % | ¥910,00 | ¥959,00 | ¥895,00 | 142,30K |
| 2026-07-30 | ¥871,00 | -1,36 % | ¥863,00 | ¥904,00 | ¥861,00 | 86,40K |
| 2026-07-29 | ¥883,00 | -3,50 % | ¥905,00 | ¥918,00 | ¥862,00 | 130,50K |
| 2026-07-28 | ¥915,00 | -4,89 % | ¥956,00 | ¥956,00 | ¥905,00 | 122,00K |
| 2026-07-27 | ¥962,00 | -0,41 % | ¥974,00 | ¥983,00 | ¥943,00 | 74,10K |
| 2026-07-24 | ¥966,00 | -2,62 % | ¥980,00 | ¥985,00 | ¥951,00 | 96,20K |
| 2026-07-23 | ¥992,00 | +1,43 % | ¥980,00 | ¥1.010,00 | ¥972,00 | 108,10K |
| 2026-07-22 | ¥978,00 | -0,20 % | ¥988,00 | ¥1.029,00 | ¥971,00 | 175,00K |
| 2026-07-21 | ¥980,00 | +4,26 % | ¥936,00 | ¥987,00 | ¥928,00 | 175,80K |
| 2026-07-17 | ¥940,00 | -6,47 % | ¥991,00 | ¥991,00 | ¥896,00 | 328,80K |
| 2026-07-16 | ¥1.005,00 | -1,86 % | ¥1.010,00 | ¥1.047,00 | ¥996,00 | 178,90K |
| 2026-07-15 | ¥1.024,00 | +2,91 % | ¥1.018,00 | ¥1.038,00 | ¥989,00 | 164,80K |
| 2026-07-14 | ¥995,00 | +2,90 % | ¥967,00 | ¥1.002,00 | ¥950,00 | 193,70K |
| 2026-07-13 | ¥967,00 | -4,64 % | ¥1.013,00 | ¥1.018,00 | ¥958,00 | 209,70K |
| 2026-07-10 | ¥1.014,00 | +0,40 % | ¥1.020,00 | ¥1.044,00 | ¥999,00 | 187,20K |
| 2026-07-09 | ¥1.010,00 | -4,54 % | ¥1.078,00 | ¥1.079,00 | ¥1.006,00 | 224,30K |
| 2026-07-08 | ¥1.058,00 | -8,95 % | ¥1.148,00 | ¥1.148,00 | ¥1.056,00 | 195,40K |
| 2026-07-07 | ¥1.162,00 | -6,37 % | ¥1.235,00 | ¥1.289,00 | ¥1.150,00 | 290,60K |
| 2026-07-06 | ¥1.241,00 | +3,42 % | ¥1.222,00 | ¥1.247,00 | ¥1.174,00 | 295,80K |
| 2026-07-03 | ¥1.200,00 | +6,48 % | ¥1.131,00 | ¥1.234,00 | ¥1.101,00 | 309,40K |
| 2026-07-02 | ¥1.127,00 | -6,47 % | ¥1.200,00 | ¥1.200,00 | ¥1.121,00 | 202,00K |
| 2026-07-01 | ¥1.205,00 | +8,66 % | ¥1.130,00 | ¥1.279,00 | ¥1.090,00 | 630,10K |
| 2026-06-30 | ¥1.109,00 | -4,15 % | ¥1.173,00 | ¥1.173,00 | ¥1.105,00 | 134,80K |
| 2026-06-29 | ¥1.157,00 | -4,85 % | ¥1.276,00 | ¥1.277,00 | ¥1.151,00 | 233,80K |
| 2026-06-26 | ¥1.216,00 | -9,12 % | ¥1.260,00 | ¥1.283,00 | ¥1.190,00 | 409,40K |
| 2026-06-25 | ¥1.338,00 | +12,34 % | ¥1.280,00 | ¥1.438,00 | ¥1.251,00 | 2,29M |
| 2026-06-24 | ¥1.191,00 | -5,78 % | ¥1.270,00 | ¥1.330,00 | ¥1.151,00 | 630,30K |
| 2026-06-23 | ¥1.264,00 | +17,91 % | ¥1.305,00 | ¥1.372,00 | ¥1.188,00 | 2,52M |
| 2026-06-22 | ¥1.072,00 | +16,27 % | ¥1.072,00 | ¥1.072,00 | ¥1.072,00 | 36,30K |
| 2026-06-19 | ¥922,00 | -3,05 % | ¥955,00 | ¥973,00 | ¥905,00 | 189,70K |
| 2026-06-18 | ¥951,00 | +8,31 % | ¥893,00 | ¥968,00 | ¥883,00 | 321,00K |
| 2026-06-17 | ¥878,00 | +0,80 % | ¥860,00 | ¥933,00 | ¥851,00 | 400,80K |
| 2026-06-16 | ¥871,00 | +1,28 % | ¥865,00 | ¥892,00 | ¥841,00 | 267,20K |
| 2026-06-15 | ¥860,00 | -17,55 % | ¥930,00 | ¥957,00 | ¥833,00 | 702,70K |
| 2026-06-12 | ¥1.043,00 | +4,09 % | ¥1.025,00 | ¥1.060,00 | ¥1.008,00 | 192,10K |
| 2026-06-11 | ¥1.002,00 | -0,79 % | ¥980,00 | ¥1.010,00 | ¥960,00 | 105,90K |
| 2026-06-10 | ¥1.010,00 | -7,00 % | ¥1.065,00 | ¥1.065,00 | ¥978,00 | 234,30K |
| 2026-06-09 | ¥1.086,00 | -2,25 % | ¥1.113,00 | ¥1.160,00 | ¥1.069,00 | 213,40K |
| 2026-06-08 | ¥1.111,00 | -5,69 % | ¥1.110,00 | ¥1.191,00 | ¥1.081,00 | 420,00K |
| 2026-06-05 | ¥1.178,00 | +12,19 % | ¥1.069,00 | ¥1.228,00 | ¥1.069,00 | 1,08M |
| 2026-06-04 | ¥1.050,00 | -1,41 % | ¥1.052,00 | ¥1.086,00 | ¥1.027,00 | 126,30K |
| 2026-06-03 | ¥1.065,00 | +1,33 % | ¥1.059,00 | ¥1.095,00 | ¥1.014,00 | 218,40K |
| 2026-06-02 | ¥1.051,00 | -2,69 % | ¥1.056,00 | ¥1.094,00 | ¥1.004,00 | 267,30K |
| 2026-06-01 | ¥1.080,00 | -0,64 % | ¥1.100,00 | ¥1.129,00 | ¥1.080,00 | 260,20K |
| 2026-05-29 | ¥1.087,00 | -7,01 % | ¥1.203,00 | ¥1.216,00 | ¥1.087,00 | 334,10K |
| 2026-05-28 | ¥1.169,00 | +6,47 % | ¥1.108,00 | ¥1.190,00 | ¥1.091,00 | 374,50K |
| 2026-05-27 | ¥1.098,00 | -7,26 % | ¥1.187,00 | ¥1.203,00 | ¥1.085,00 | 230,40K |
| 2026-05-26 | ¥1.184,00 | -2,55 % | ¥1.214,00 | ¥1.217,00 | ¥1.161,00 | 181,50K |
| 2026-05-25 | ¥1.215,00 | -2,25 % | ¥1.245,00 | ¥1.290,00 | ¥1.183,00 | 377,10K |