KURAUDIA HOLDINGS CO. LTD. 3607
TSE · Japan · Kurzlebige Konsumgüter
¥354,00-3,00 (-0,84 %)
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 | ¥354,00 | -0,84 % | ¥354,00 | ¥355,00 | ¥351,00 | 12,90K |
| 2026-10-01 | ¥357,00 | -1,38 % | ¥362,00 | ¥362,00 | ¥353,00 | 68,50K |
| 2026-09-30 | ¥362,00 | -2,95 % | ¥367,00 | ¥370,00 | ¥357,00 | 98,50K |
| 2026-09-29 | ¥373,00 | -1,58 % | ¥384,00 | ¥414,00 | ¥370,00 |
| 330,60K |
| 2026-09-28 | ¥379,00 | +2,43 % | ¥372,00 | ¥385,00 | ¥372,00 | 65,90K |
| 2026-09-25 | ¥370,00 | 0,00 % | ¥370,00 | ¥371,00 | ¥365,00 | 19,00K |
| 2026-09-24 | ¥370,00 | +0,54 % | ¥370,00 | ¥370,00 | ¥366,00 | 20,80K |
| 2026-09-18 | ¥368,00 | +1,94 % | ¥362,00 | ¥370,00 | ¥362,00 | 31,00K |
| 2026-09-17 | ¥361,00 | -1,90 % | ¥367,00 | ¥367,00 | ¥361,00 | 17,50K |
| 2026-09-16 | ¥368,00 | +1,94 % | ¥363,00 | ¥368,00 | ¥359,00 | 40,00K |
| 2026-09-15 | ¥361,00 | +0,84 % | ¥359,00 | ¥361,00 | ¥356,00 | 35,40K |
| 2026-09-14 | ¥358,00 | +0,85 % | ¥355,00 | ¥359,00 | ¥352,00 | 18,90K |
| 2026-09-11 | ¥355,00 | +0,85 % | ¥356,00 | ¥356,00 | ¥352,00 | 14,90K |
| 2026-09-10 | ¥352,00 | +0,28 % | ¥353,00 | ¥356,00 | ¥352,00 | 15,10K |
| 2026-09-09 | ¥351,00 | +0,29 % | ¥350,00 | ¥352,00 | ¥350,00 | 12,40K |
| 2026-09-08 | ¥350,00 | 0,00 % | ¥352,00 | ¥352,00 | ¥350,00 | 14,70K |
| 2026-09-07 | ¥350,00 | 0,00 % | ¥348,00 | ¥352,00 | ¥347,00 | 22,40K |
| 2026-09-04 | ¥350,00 | -0,28 % | ¥350,00 | ¥353,00 | ¥348,00 | 20,60K |
| 2026-09-03 | ¥351,00 | 0,00 % | ¥355,00 | ¥355,00 | ¥351,00 | 18,90K |
| 2026-09-02 | ¥351,00 | -0,57 % | ¥350,00 | ¥353,00 | ¥350,00 | 18,00K |
| 2026-09-01 | ¥353,00 | 0,00 % | ¥353,00 | ¥355,00 | ¥350,00 | 28,10K |
| 2026-08-31 | ¥353,00 | 0,00 % | ¥355,00 | ¥355,00 | ¥352,00 | 21,00K |
| 2026-08-28 | ¥353,00 | -3,55 % | ¥347,00 | ¥357,00 | ¥347,00 | 61,40K |
| 2026-08-27 | ¥366,00 | +0,55 % | ¥359,00 | ¥369,00 | ¥359,00 | 73,50K |
| 2026-08-26 | ¥364,00 | 0,00 % | ¥365,00 | ¥365,00 | ¥360,00 | 31,60K |
| 2026-08-25 | ¥364,00 | +0,55 % | ¥363,00 | ¥365,00 | ¥363,00 | 9,80K |
| 2026-08-24 | ¥362,00 | 0,00 % | ¥362,00 | ¥365,00 | ¥362,00 | 21,90K |
| 2026-08-21 | ¥362,00 | -0,28 % | ¥363,00 | ¥365,00 | ¥362,00 | 18,40K |
| 2026-08-20 | ¥363,00 | -0,55 % | ¥365,00 | ¥365,00 | ¥362,00 | 22,90K |
| 2026-08-19 | ¥365,00 | 0,00 % | ¥365,00 | ¥367,00 | ¥365,00 | 9,70K |
| 2026-08-18 | ¥365,00 | -0,82 % | ¥368,00 | ¥368,00 | ¥364,00 | 21,50K |
| 2026-08-17 | ¥368,00 | +0,55 % | ¥367,00 | ¥368,00 | ¥366,00 | 11,60K |
| 2026-08-14 | ¥366,00 | +0,27 % | ¥366,00 | ¥367,00 | ¥365,00 | 8,90K |
| 2026-08-13 | ¥365,00 | +0,55 % | ¥363,00 | ¥365,00 | ¥362,00 | 10,30K |
| 2026-08-12 | ¥363,00 | +0,28 % | ¥362,00 | ¥364,00 | ¥362,00 | 6,10K |
| 2026-08-10 | ¥362,00 | +0,28 % | ¥359,00 | ¥362,00 | ¥358,00 | 14,90K |
| 2026-08-07 | ¥361,00 | +0,84 % | ¥358,00 | ¥361,00 | ¥358,00 | 5,60K |
| 2026-08-06 | ¥358,00 | +0,28 % | ¥357,00 | ¥360,00 | ¥357,00 | 8,80K |
| 2026-08-05 | ¥357,00 | +0,85 % | ¥358,00 | ¥358,00 | ¥354,00 | 9,60K |
| 2026-08-04 | ¥354,00 | -0,84 % | ¥359,00 | ¥359,00 | ¥354,00 | 13,60K |
| 2026-08-03 | ¥357,00 | +0,28 % | ¥356,00 | ¥360,00 | ¥355,00 | 13,30K |
| 2026-07-31 | ¥356,00 | -1,39 % | ¥363,00 | ¥363,00 | ¥356,00 | 16,20K |
| 2026-07-30 | ¥361,00 | +0,28 % | ¥361,00 | ¥363,00 | ¥359,00 | 13,60K |
| 2026-07-29 | ¥360,00 | +0,84 % | ¥357,00 | ¥360,00 | ¥357,00 | 5,70K |
| 2026-07-28 | ¥357,00 | 0,00 % | ¥360,00 | ¥364,00 | ¥354,00 | 29,10K |
| 2026-07-27 | ¥357,00 | -0,83 % | ¥366,00 | ¥366,00 | ¥357,00 | 15,40K |
| 2026-07-24 | ¥360,00 | +0,56 % | ¥358,00 | ¥367,00 | ¥357,00 | 10,30K |
| 2026-07-23 | ¥358,00 | +0,28 % | ¥357,00 | ¥361,00 | ¥357,00 | 4,80K |
| 2026-07-22 | ¥357,00 | +0,28 % | ¥360,00 | ¥361,00 | ¥357,00 | 6,70K |
| 2026-07-21 | ¥356,00 | +0,85 % | ¥355,00 | ¥361,00 | ¥354,00 | 21,80K |
| 2026-07-17 | ¥353,00 | -2,75 % | ¥365,00 | ¥365,00 | ¥348,00 | 49,50K |
| 2026-07-16 | ¥363,00 | 0,00 % | ¥364,00 | ¥367,00 | ¥359,00 | 17,70K |
| 2026-07-15 | ¥363,00 | 0,00 % | ¥365,00 | ¥367,00 | ¥362,00 | 6,60K |
| 2026-07-14 | ¥363,00 | +1,11 % | ¥363,00 | ¥363,00 | ¥359,00 | 6,40K |
| 2026-07-13 | ¥359,00 | -2,18 % | ¥367,00 | ¥368,00 | ¥358,00 | 21,70K |
| 2026-07-10 | ¥367,00 | +1,66 % | ¥361,00 | ¥367,00 | ¥357,00 | 27,90K |
| 2026-07-09 | ¥361,00 | +1,40 % | ¥356,00 | ¥365,00 | ¥354,00 | 26,90K |
| 2026-07-08 | ¥356,00 | +0,56 % | ¥352,00 | ¥356,00 | ¥352,00 | 8,60K |
| 2026-07-07 | ¥354,00 | +0,57 % | ¥354,00 | ¥357,00 | ¥353,00 | 12,80K |
| 2026-07-06 | ¥352,00 | +2,03 % | ¥348,00 | ¥352,00 | ¥346,00 | 79,50K |
| 2026-07-03 | ¥345,00 | -1,15 % | ¥351,00 | ¥351,00 | ¥345,00 | 48,40K |
| 2026-07-02 | ¥349,00 | +0,29 % | ¥351,00 | ¥353,00 | ¥344,00 | 58,20K |
| 2026-07-01 | ¥348,00 | -1,14 % | ¥353,00 | ¥361,00 | ¥345,00 | 131,30K |
| 2026-06-30 | ¥352,00 | -9,51 % | ¥386,00 | ¥404,00 | ¥352,00 | 243,70K |
| 2026-06-29 | ¥389,00 | +0,26 % | ¥389,00 | ¥390,00 | ¥383,00 | 32,50K |
| 2026-06-26 | ¥388,00 | -1,02 % | ¥392,00 | ¥392,00 | ¥381,00 | 9,70K |
| 2026-06-25 | ¥392,00 | +0,77 % | ¥391,00 | ¥395,00 | ¥388,00 | 43,30K |
| 2026-06-24 | ¥389,00 | -1,52 % | ¥387,00 | ¥395,00 | ¥386,00 | 19,40K |
| 2026-06-23 | ¥395,00 | +0,25 % | ¥392,00 | ¥395,00 | ¥382,00 | 20,80K |
| 2026-06-22 | ¥394,00 | +5,63 % | ¥377,00 | ¥395,00 | ¥373,00 | 66,60K |
| 2026-06-19 | ¥373,00 | +1,91 % | ¥371,00 | ¥380,00 | ¥368,00 | 22,10K |
| 2026-06-18 | ¥366,00 | 0,00 % | ¥366,00 | ¥367,00 | ¥366,00 | 3,00K |
| 2026-06-17 | ¥366,00 | +2,23 % | ¥361,00 | ¥367,00 | ¥361,00 | 10,80K |
| 2026-06-16 | ¥358,00 | -0,56 % | ¥361,00 | ¥364,00 | ¥358,00 | 14,60K |
| 2026-06-15 | ¥360,00 | -0,83 % | ¥366,00 | ¥369,00 | ¥360,00 | 11,50K |
| 2026-06-12 | ¥363,00 | +3,13 % | ¥357,00 | ¥363,00 | ¥356,00 | 10,30K |
| 2026-06-11 | ¥352,00 | -1,12 % | ¥354,00 | ¥354,00 | ¥348,00 | 5,80K |
| 2026-06-10 | ¥356,00 | -0,28 % | ¥359,00 | ¥359,00 | ¥350,00 | 6,80K |
| 2026-06-09 | ¥357,00 | +1,42 % | ¥355,00 | ¥357,00 | ¥352,00 | 6,90K |
| 2026-06-08 | ¥352,00 | +1,15 % | ¥350,00 | ¥355,00 | ¥348,00 | 9,40K |
| 2026-06-05 | ¥348,00 | -0,57 % | ¥350,00 | ¥355,00 | ¥348,00 | 6,30K |
| 2026-06-04 | ¥350,00 | -0,57 % | ¥364,00 | ¥364,00 | ¥349,00 | 15,80K |
| 2026-06-03 | ¥352,00 | -1,95 % | ¥359,00 | ¥359,00 | ¥352,00 | 8,90K |
| 2026-06-02 | ¥359,00 | -0,83 % | ¥362,00 | ¥362,00 | ¥357,00 | 3,40K |
| 2026-06-01 | ¥362,00 | -2,95 % | ¥374,00 | ¥374,00 | ¥362,00 | 13,10K |
| 2026-05-29 | ¥373,00 | -0,27 % | ¥376,00 | ¥376,00 | ¥370,00 | 8,40K |
| 2026-05-28 | ¥374,00 | -0,53 % | ¥375,00 | ¥380,00 | ¥368,00 | 38,10K |
| 2026-05-27 | ¥376,00 | +2,17 % | ¥370,00 | ¥380,00 | ¥367,00 | 17,80K |
| 2026-05-26 | ¥368,00 | +2,22 % | ¥362,00 | ¥370,00 | ¥360,00 | 9,90K |
| 2026-05-25 | ¥360,00 | +1,41 % | ¥355,00 | ¥362,00 | ¥355,00 | 7,20K |