Koei Tecmo Holdings Co., Ltd. 3635
TSE · Japan · Technologiedienstleistungen
¥1.652,00-1,50 (-0,09 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.650,00 | -0,21 % | ¥1.641,50 | ¥1.658,50 | ¥1.636,50 | 275,00K |
| 2026-10-01 | ¥1.653,50 | +0,58 % | ¥1.649,50 | ¥1.658,00 | ¥1.628,00 | 743,40K |
| 2026-09-30 | ¥1.644,00 | -0,84 % | ¥1.651,50 | ¥1.658,00 | ¥1.619,50 | 1,13M |
| 2026-09-29 | ¥1.658,00 | -0,93 % | ¥1.673,50 | ¥1.678,00 | ¥1.651,50 | 615,90K |
| 2026-09-28 | ¥1.673,50 | +0,15 % | ¥1.671,00 | ¥1.677,50 | ¥1.656,00 | 890,50K |
| 2026-09-25 | ¥1.671,00 | -1,15 % | ¥1.690,00 | ¥1.695,50 | ¥1.663,50 | 750,80K |
| 2026-09-24 | ¥1.690,50 | -0,56 % | ¥1.688,00 | ¥1.699,00 | ¥1.673,00 | 892,30K |
| 2026-09-18 | ¥1.700,00 | -0,76 % | ¥1.694,50 | ¥1.719,00 | ¥1.679,50 | 2,09M |
| 2026-09-17 | ¥1.713,00 | +2,45 % | ¥1.670,50 | ¥1.716,50 | ¥1.670,00 | 724,80K |
| 2026-09-16 | ¥1.672,00 | -0,65 % | ¥1.699,00 | ¥1.705,00 | ¥1.672,00 | 672,40K |
| 2026-09-15 | ¥1.683,00 | -0,41 % | ¥1.725,00 | ¥1.735,00 | ¥1.683,00 | 761,20K |
| 2026-09-14 | ¥1.690,00 | +2,77 % | ¥1.666,00 | ¥1.701,00 | ¥1.655,50 | 838,20K |
| 2026-09-11 | ¥1.644,50 | +0,67 % | ¥1.628,50 | ¥1.651,50 | ¥1.622,00 | 718,80K |
| 2026-09-10 | ¥1.633,50 | -0,18 % | ¥1.620,00 | ¥1.633,50 | ¥1.614,00 | 692,30K |
| 2026-09-09 | ¥1.636,50 | -0,79 % | ¥1.633,00 | ¥1.644,50 | ¥1.620,00 | 680,80K |
| 2026-09-08 | ¥1.649,50 | +1,35 % | ¥1.623,00 | ¥1.665,50 | ¥1.617,50 | 818,80K |
| 2026-09-07 | ¥1.627,50 | -2,22 % | ¥1.650,00 | ¥1.658,00 | ¥1.626,00 | 777,00K |
| 2026-09-04 | ¥1.664,50 | -0,09 % | ¥1.676,00 | ¥1.687,50 | ¥1.656,00 | 871,10K |
| 2026-09-03 | ¥1.666,00 | -1,27 % | ¥1.680,00 | ¥1.690,00 | ¥1.665,50 | 774,90K |
| 2026-09-02 | ¥1.687,50 | -2,91 % | ¥1.708,00 | ¥1.720,00 | ¥1.687,50 | 967,90K |
| 2026-09-01 | ¥1.738,00 | +1,85 % | ¥1.716,00 | ¥1.756,00 | ¥1.711,50 | 1,07M |
| 2026-08-31 | ¥1.706,50 | -0,90 % | ¥1.723,00 | ¥1.724,00 | ¥1.694,50 | 1,02M |
| 2026-08-28 | ¥1.722,00 | +1,98 % | ¥1.692,00 | ¥1.722,50 | ¥1.685,00 | 877,10K |
| 2026-08-27 | ¥1.688,50 | -1,43 % | ¥1.688,00 | ¥1.721,50 | ¥1.681,50 | 767,80K |
| 2026-08-26 | ¥1.713,00 | +0,44 % | ¥1.710,00 | ¥1.736,50 | ¥1.706,00 | 932,00K |
| 2026-08-25 | ¥1.705,50 | +0,47 % | ¥1.712,50 | ¥1.717,50 | ¥1.697,00 | 876,70K |
| 2026-08-24 | ¥1.697,50 | +1,53 % | ¥1.677,00 | ¥1.711,00 | ¥1.672,00 | 725,80K |
| 2026-08-21 | ¥1.672,00 | -1,47 % | ¥1.690,00 | ¥1.700,50 | ¥1.660,50 | 723,90K |
| 2026-08-20 | ¥1.697,00 | +2,26 % | ¥1.693,00 | ¥1.710,00 | ¥1.680,00 | 953,10K |
| 2026-08-19 | ¥1.659,50 | -0,33 % | ¥1.699,00 | ¥1.705,00 | ¥1.643,50 | 832,20K |
| 2026-08-18 | ¥1.665,00 | +0,30 % | ¥1.654,00 | ¥1.674,50 | ¥1.632,00 | 855,70K |
| 2026-08-17 | ¥1.660,00 | -0,36 % | ¥1.678,00 | ¥1.682,00 | ¥1.654,50 | 1,02M |
| 2026-08-14 | ¥1.666,00 | +1,65 % | ¥1.648,00 | ¥1.666,00 | ¥1.631,00 | 952,80K |
| 2026-08-13 | ¥1.639,00 | -1,03 % | ¥1.644,00 | ¥1.652,00 | ¥1.607,00 | 1,05M |
| 2026-08-12 | ¥1.656,00 | +0,61 % | ¥1.670,00 | ¥1.677,00 | ¥1.647,00 | 1,04M |
| 2026-08-10 | ¥1.646,00 | +1,60 % | ¥1.639,50 | ¥1.657,00 | ¥1.620,50 | 876,00K |
| 2026-08-07 | ¥1.620,00 | +2,34 % | ¥1.595,00 | ¥1.640,00 | ¥1.589,00 | 1,40M |
| 2026-08-06 | ¥1.583,00 | +2,73 % | ¥1.550,00 | ¥1.583,00 | ¥1.550,00 | 1,18M |
| 2026-08-05 | ¥1.541,00 | -0,93 % | ¥1.556,00 | ¥1.573,50 | ¥1.537,50 | 992,60K |
| 2026-08-04 | ¥1.555,50 | -1,24 % | ¥1.576,00 | ¥1.583,50 | ¥1.548,50 | 1,01M |
| 2026-08-03 | ¥1.575,00 | -2,14 % | ¥1.609,00 | ¥1.617,00 | ¥1.561,50 | 1,52M |
| 2026-07-31 | ¥1.609,50 | -3,68 % | ¥1.592,00 | ¥1.652,00 | ¥1.590,00 | 1,85M |
| 2026-07-30 | ¥1.671,00 | +1,33 % | ¥1.668,00 | ¥1.685,00 | ¥1.623,50 | 2,02M |
| 2026-07-29 | ¥1.649,00 | +7,78 % | ¥1.570,00 | ¥1.656,00 | ¥1.558,00 | 3,83M |
| 2026-07-28 | ¥1.530,00 | -4,14 % | ¥1.556,00 | ¥1.565,50 | ¥1.487,50 | 4,51M |
| 2026-07-27 | ¥1.596,00 | +6,19 % | ¥1.522,50 | ¥1.596,00 | ¥1.518,00 | 2,04M |
| 2026-07-24 | ¥1.503,00 | +0,54 % | ¥1.482,00 | ¥1.530,00 | ¥1.477,00 | 1,42M |
| 2026-07-23 | ¥1.495,00 | -1,71 % | ¥1.500,50 | ¥1.520,50 | ¥1.487,50 | 827,90K |
| 2026-07-22 | ¥1.521,00 | -1,01 % | ¥1.526,50 | ¥1.536,50 | ¥1.506,00 | 917,90K |
| 2026-07-21 | ¥1.536,50 | -2,38 % | ¥1.581,00 | ¥1.588,00 | ¥1.527,50 | 1,11M |
| 2026-07-17 | ¥1.574,00 | +2,01 % | ¥1.543,50 | ¥1.599,00 | ¥1.543,50 | 1,28M |
| 2026-07-16 | ¥1.543,00 | -0,58 % | ¥1.552,00 | ¥1.565,50 | ¥1.543,00 | 782,70K |
| 2026-07-15 | ¥1.552,00 | -1,96 % | ¥1.577,00 | ¥1.584,50 | ¥1.546,00 | 1,02M |
| 2026-07-14 | ¥1.583,00 | -1,06 % | ¥1.608,00 | ¥1.616,00 | ¥1.581,50 | 1,04M |
| 2026-07-13 | ¥1.600,00 | +0,41 % | ¥1.601,00 | ¥1.605,00 | ¥1.584,00 | 795,50K |
| 2026-07-10 | ¥1.593,50 | -0,44 % | ¥1.609,00 | ¥1.627,00 | ¥1.589,00 | 1,11M |
| 2026-07-09 | ¥1.600,50 | -0,71 % | ¥1.585,00 | ¥1.600,50 | ¥1.582,00 | 795,00K |
| 2026-07-08 | ¥1.612,00 | +1,03 % | ¥1.605,00 | ¥1.622,50 | ¥1.600,00 | 1,11M |
| 2026-07-07 | ¥1.595,50 | +0,63 % | ¥1.577,00 | ¥1.608,50 | ¥1.573,50 | 1,21M |
| 2026-07-06 | ¥1.585,50 | +1,34 % | ¥1.564,00 | ¥1.594,00 | ¥1.560,00 | 708,20K |
| 2026-07-03 | ¥1.564,50 | +0,38 % | ¥1.598,50 | ¥1.603,50 | ¥1.560,00 | 690,90K |
| 2026-07-02 | ¥1.558,50 | +1,76 % | ¥1.560,00 | ¥1.580,00 | ¥1.553,00 | 859,90K |
| 2026-07-01 | ¥1.531,50 | +1,12 % | ¥1.510,00 | ¥1.537,50 | ¥1.509,00 | 934,20K |
| 2026-06-30 | ¥1.514,50 | -1,85 % | ¥1.551,00 | ¥1.554,00 | ¥1.514,50 | 931,90K |
| 2026-06-29 | ¥1.543,00 | +2,35 % | ¥1.535,00 | ¥1.557,50 | ¥1.521,50 | 962,80K |
| 2026-06-26 | ¥1.507,50 | +0,27 % | ¥1.489,00 | ¥1.507,50 | ¥1.479,00 | 757,40K |
| 2026-06-25 | ¥1.503,50 | +1,66 % | ¥1.469,50 | ¥1.507,50 | ¥1.463,00 | 941,70K |
| 2026-06-24 | ¥1.479,00 | -1,53 % | ¥1.497,50 | ¥1.507,50 | ¥1.475,50 | 884,80K |
| 2026-06-23 | ¥1.502,00 | -0,56 % | ¥1.493,50 | ¥1.516,50 | ¥1.478,50 | 1,11M |
| 2026-06-22 | ¥1.510,50 | +4,39 % | ¥1.541,50 | ¥1.568,00 | ¥1.500,00 | 2,22M |
| 2026-06-19 | ¥1.447,00 | +1,01 % | ¥1.432,50 | ¥1.449,00 | ¥1.417,50 | 2,78M |
| 2026-06-18 | ¥1.432,50 | -2,15 % | ¥1.448,00 | ¥1.465,00 | ¥1.428,00 | 1,19M |
| 2026-06-17 | ¥1.464,00 | -0,03 % | ¥1.469,00 | ¥1.485,50 | ¥1.459,00 | 987,70K |
| 2026-06-16 | ¥1.464,50 | +1,17 % | ¥1.451,00 | ¥1.464,50 | ¥1.443,00 | 889,70K |
| 2026-06-15 | ¥1.447,50 | -1,06 % | ¥1.464,00 | ¥1.475,50 | ¥1.442,00 | 1,08M |
| 2026-06-12 | ¥1.463,00 | -1,01 % | ¥1.476,50 | ¥1.479,50 | ¥1.455,50 | 1,03M |
| 2026-06-11 | ¥1.478,00 | -0,61 % | ¥1.493,00 | ¥1.495,00 | ¥1.466,00 | 823,90K |
| 2026-06-10 | ¥1.487,00 | +0,34 % | ¥1.493,50 | ¥1.503,00 | ¥1.463,00 | 1,13M |
| 2026-06-09 | ¥1.482,00 | +0,07 % | ¥1.490,00 | ¥1.506,50 | ¥1.464,00 | 986,40K |
| 2026-06-08 | ¥1.481,00 | +0,71 % | ¥1.474,00 | ¥1.504,50 | ¥1.467,00 | 1,04M |
| 2026-06-05 | ¥1.470,50 | +1,38 % | ¥1.472,00 | ¥1.495,00 | ¥1.460,00 | 986,80K |
| 2026-06-04 | ¥1.450,50 | -1,66 % | ¥1.445,00 | ¥1.461,50 | ¥1.427,50 | 1,09M |
| 2026-06-03 | ¥1.475,00 | -3,12 % | ¥1.488,00 | ¥1.513,50 | ¥1.468,50 | 1,27M |
| 2026-06-02 | ¥1.522,50 | +0,46 % | ¥1.523,00 | ¥1.526,00 | ¥1.497,00 | 907,90K |
| 2026-06-01 | ¥1.515,50 | +2,33 % | ¥1.491,50 | ¥1.525,50 | ¥1.490,00 | 888,40K |
| 2026-05-29 | ¥1.481,00 | -1,10 % | ¥1.500,00 | ¥1.524,50 | ¥1.481,00 | 1,33M |
| 2026-05-28 | ¥1.497,50 | -1,55 % | ¥1.513,50 | ¥1.525,00 | ¥1.493,00 | 869,70K |
| 2026-05-27 | ¥1.521,00 | +1,43 % | ¥1.485,00 | ¥1.523,00 | ¥1.481,50 | 791,00K |
| 2026-05-26 | ¥1.499,50 | -0,03 % | ¥1.502,50 | ¥1.510,00 | ¥1.488,00 | 830,00K |
| 2026-05-25 | ¥1.500,00 | -2,02 % | ¥1.514,00 | ¥1.515,00 | ¥1.490,50 | 801,00K |