Kitazato Corporation 368A
TSE · Japan · Gesundheitstechnologie
¥1.367,00-39,00 (-2,77 %)
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 | ¥1.367,00 | -2,77 % | ¥1.389,00 | ¥1.389,00 | ¥1.361,00 | 136,00K |
| 2026-10-01 | ¥1.406,00 | -1,47 % | ¥1.412,00 | ¥1.414,00 | ¥1.390,00 | 105,60K |
| 2026-09-30 | ¥1.427,00 | 0,00 % | ¥1.427,00 | ¥1.435,00 | ¥1.392,00 | 89,20K |
| 2026-09-29 | ¥1.427,00 | -0,42 % | ¥1.430,00 | ¥1.443,00 | ¥1.412,00 | 74,20K |
| 2026-09-28 | ¥1.433,00 | -0,35 % | ¥1.450,00 | ¥1.456,00 | ¥1.428,00 | 94,10K |
| 2026-09-25 | ¥1.438,00 | +0,70 % | ¥1.425,00 | ¥1.448,00 | ¥1.423,00 | 75,10K |
| 2026-09-24 | ¥1.428,00 | -2,33 % | ¥1.467,00 | ¥1.477,00 | ¥1.420,00 | 110,60K |
| 2026-09-18 | ¥1.462,00 | -0,48 % | ¥1.477,00 | ¥1.477,00 | ¥1.459,00 | 54,30K |
| 2026-09-17 | ¥1.469,00 | +1,31 % | ¥1.472,00 | ¥1.477,00 | ¥1.451,00 | 54,90K |
| 2026-09-16 | ¥1.450,00 | +0,83 % | ¥1.445,00 | ¥1.460,00 | ¥1.443,00 | 88,00K |
| 2026-09-15 | ¥1.438,00 | +0,56 % | ¥1.431,00 | ¥1.441,00 | ¥1.418,00 | 101,80K |
| 2026-09-14 | ¥1.430,00 | +2,66 % | ¥1.397,00 | ¥1.430,00 | ¥1.397,00 | 102,70K |
| 2026-09-11 | ¥1.393,00 | -0,43 % | ¥1.395,00 | ¥1.402,00 | ¥1.381,00 | 75,60K |
| 2026-09-10 | ¥1.399,00 | -3,45 % | ¥1.429,00 | ¥1.430,00 | ¥1.397,00 | 88,60K |
| 2026-09-09 | ¥1.449,00 | +0,07 % | ¥1.448,00 | ¥1.459,00 | ¥1.440,00 | 98,50K |
| 2026-09-08 | ¥1.448,00 | +2,12 % | ¥1.415,00 | ¥1.463,00 | ¥1.412,00 | 141,20K |
| 2026-09-07 | ¥1.418,00 | -1,66 % | ¥1.442,00 | ¥1.442,00 | ¥1.412,00 | 78,80K |
| 2026-09-04 | ¥1.442,00 | +0,28 % | ¥1.438,00 | ¥1.448,00 | ¥1.424,00 | 98,00K |
| 2026-09-03 | ¥1.438,00 | -0,62 % | ¥1.450,00 | ¥1.465,00 | ¥1.438,00 | 69,00K |
| 2026-09-02 | ¥1.447,00 | -3,60 % | ¥1.485,00 | ¥1.489,00 | ¥1.445,00 | 147,70K |
| 2026-09-01 | ¥1.501,00 | -0,20 % | ¥1.496,00 | ¥1.505,00 | ¥1.488,00 | 58,50K |
| 2026-08-31 | ¥1.504,00 | +0,27 % | ¥1.502,00 | ¥1.507,00 | ¥1.491,00 | 51,20K |
| 2026-08-28 | ¥1.500,00 | +0,81 % | ¥1.485,00 | ¥1.520,00 | ¥1.485,00 | 74,90K |
| 2026-08-27 | ¥1.488,00 | -0,27 % | ¥1.493,00 | ¥1.501,00 | ¥1.485,00 | 52,10K |
| 2026-08-26 | ¥1.492,00 | -0,53 % | ¥1.500,00 | ¥1.513,00 | ¥1.489,00 | 69,40K |
| 2026-08-25 | ¥1.500,00 | -0,66 % | ¥1.510,00 | ¥1.513,00 | ¥1.487,00 | 48,30K |
| 2026-08-24 | ¥1.510,00 | -2,08 % | ¥1.550,00 | ¥1.558,00 | ¥1.498,00 | 79,70K |
| 2026-08-21 | ¥1.542,00 | -0,84 % | ¥1.540,00 | ¥1.557,00 | ¥1.528,00 | 101,00K |
| 2026-08-20 | ¥1.555,00 | +5,42 % | ¥1.493,00 | ¥1.555,00 | ¥1.481,00 | 134,30K |
| 2026-08-19 | ¥1.475,00 | -0,61 % | ¥1.478,00 | ¥1.498,00 | ¥1.463,00 | 107,50K |
| 2026-08-18 | ¥1.484,00 | -2,82 % | ¥1.514,00 | ¥1.514,00 | ¥1.483,00 | 108,60K |
| 2026-08-17 | ¥1.527,00 | -3,84 % | ¥1.554,00 | ¥1.563,00 | ¥1.527,00 | 124,40K |
| 2026-08-14 | ¥1.588,00 | -0,06 % | ¥1.577,00 | ¥1.597,00 | ¥1.553,00 | 99,90K |
| 2026-08-13 | ¥1.589,00 | -0,56 % | ¥1.595,00 | ¥1.620,00 | ¥1.567,00 | 133,80K |
| 2026-08-12 | ¥1.598,00 | +3,70 % | ¥1.559,00 | ¥1.598,00 | ¥1.550,00 | 168,40K |
| 2026-08-10 | ¥1.541,00 | +3,35 % | ¥1.510,00 | ¥1.552,00 | ¥1.504,00 | 216,90K |
| 2026-08-07 | ¥1.491,00 | +0,27 % | ¥1.485,00 | ¥1.493,00 | ¥1.460,00 | 88,60K |
| 2026-08-06 | ¥1.487,00 | +1,16 % | ¥1.480,00 | ¥1.510,00 | ¥1.476,00 | 169,90K |
| 2026-08-05 | ¥1.470,00 | +1,73 % | ¥1.451,00 | ¥1.477,00 | ¥1.448,00 | 119,70K |
| 2026-08-04 | ¥1.445,00 | -1,30 % | ¥1.459,00 | ¥1.504,00 | ¥1.445,00 | 213,90K |
| 2026-08-03 | ¥1.464,00 | +6,32 % | ¥1.460,00 | ¥1.487,00 | ¥1.424,00 | 493,20K |
| 2026-07-31 | ¥1.377,00 | -1,71 % | ¥1.393,00 | ¥1.401,00 | ¥1.377,00 | 93,50K |
| 2026-07-30 | ¥1.401,00 | +0,79 % | ¥1.390,00 | ¥1.410,00 | ¥1.373,00 | 130,20K |
| 2026-07-29 | ¥1.390,00 | +0,43 % | ¥1.400,00 | ¥1.402,00 | ¥1.378,00 | 121,60K |
| 2026-07-28 | ¥1.384,00 | -1,77 % | ¥1.401,00 | ¥1.404,00 | ¥1.381,00 | 95,20K |
| 2026-07-27 | ¥1.409,00 | +3,91 % | ¥1.373,00 | ¥1.420,00 | ¥1.370,00 | 195,00K |
| 2026-07-24 | ¥1.356,00 | -0,22 % | ¥1.348,00 | ¥1.365,00 | ¥1.345,00 | 66,90K |
| 2026-07-23 | ¥1.359,00 | +0,52 % | ¥1.366,00 | ¥1.366,00 | ¥1.349,00 | 80,40K |
| 2026-07-22 | ¥1.352,00 | -1,02 % | ¥1.372,00 | ¥1.372,00 | ¥1.352,00 | 75,90K |
| 2026-07-21 | ¥1.366,00 | +0,52 % | ¥1.365,00 | ¥1.388,00 | ¥1.363,00 | 90,50K |
| 2026-07-17 | ¥1.359,00 | +0,22 % | ¥1.356,00 | ¥1.372,00 | ¥1.333,00 | 162,40K |
| 2026-07-16 | ¥1.356,00 | -0,29 % | ¥1.340,00 | ¥1.372,00 | ¥1.340,00 | 75,60K |
| 2026-07-15 | ¥1.360,00 | +0,07 % | ¥1.352,00 | ¥1.364,00 | ¥1.343,00 | 51,20K |
| 2026-07-14 | ¥1.359,00 | +0,67 % | ¥1.364,00 | ¥1.368,00 | ¥1.344,00 | 72,40K |
| 2026-07-13 | ¥1.350,00 | -0,52 % | ¥1.361,00 | ¥1.373,00 | ¥1.343,00 | 68,80K |
| 2026-07-10 | ¥1.357,00 | +1,04 % | ¥1.361,00 | ¥1.370,00 | ¥1.335,00 | 71,80K |
| 2026-07-09 | ¥1.343,00 | +0,30 % | ¥1.349,00 | ¥1.357,00 | ¥1.310,00 | 99,80K |
| 2026-07-08 | ¥1.339,00 | -0,81 % | ¥1.350,00 | ¥1.378,00 | ¥1.336,00 | 91,00K |
| 2026-07-07 | ¥1.350,00 | -1,68 % | ¥1.375,00 | ¥1.396,00 | ¥1.344,00 | 154,50K |
| 2026-07-06 | ¥1.373,00 | -0,15 % | ¥1.375,00 | ¥1.380,00 | ¥1.359,00 | 71,40K |
| 2026-07-03 | ¥1.375,00 | +0,95 % | ¥1.365,00 | ¥1.389,00 | ¥1.360,00 | 111,90K |
| 2026-07-02 | ¥1.362,00 | +2,18 % | ¥1.340,00 | ¥1.372,00 | ¥1.340,00 | 112,00K |
| 2026-07-01 | ¥1.333,00 | +0,60 % | ¥1.325,00 | ¥1.362,00 | ¥1.321,00 | 146,30K |
| 2026-06-30 | ¥1.325,00 | -0,82 % | ¥1.353,00 | ¥1.366,00 | ¥1.316,00 | 134,00K |
| 2026-06-29 | ¥1.336,00 | +4,38 % | ¥1.288,00 | ¥1.336,00 | ¥1.288,00 | 154,60K |
| 2026-06-26 | ¥1.280,00 | -0,47 % | ¥1.289,00 | ¥1.317,00 | ¥1.273,00 | 135,80K |
| 2026-06-25 | ¥1.286,00 | +6,19 % | ¥1.241,00 | ¥1.310,00 | ¥1.225,00 | 304,30K |
| 2026-06-24 | ¥1.211,00 | -0,08 % | ¥1.220,00 | ¥1.228,00 | ¥1.200,00 | 78,90K |
| 2026-06-23 | ¥1.212,00 | -0,66 % | ¥1.236,00 | ¥1.236,00 | ¥1.202,00 | 64,40K |
| 2026-06-22 | ¥1.220,00 | +0,33 % | ¥1.217,00 | ¥1.240,00 | ¥1.209,00 | 108,20K |
| 2026-06-19 | ¥1.216,00 | +1,76 % | ¥1.195,00 | ¥1.216,00 | ¥1.186,00 | 116,20K |
| 2026-06-18 | ¥1.195,00 | -0,91 % | ¥1.211,00 | ¥1.211,00 | ¥1.193,00 | 46,70K |
| 2026-06-17 | ¥1.206,00 | +1,34 % | ¥1.190,00 | ¥1.210,00 | ¥1.180,00 | 67,30K |
| 2026-06-16 | ¥1.190,00 | +2,06 % | ¥1.177,00 | ¥1.192,00 | ¥1.164,00 | 80,10K |
| 2026-06-15 | ¥1.166,00 | -1,02 % | ¥1.162,00 | ¥1.179,00 | ¥1.158,00 | 99,90K |
| 2026-06-12 | ¥1.178,00 | +0,86 % | ¥1.168,00 | ¥1.178,00 | ¥1.155,00 | 137,80K |
| 2026-06-11 | ¥1.168,00 | -1,43 % | ¥1.178,00 | ¥1.178,00 | ¥1.157,00 | 105,30K |
| 2026-06-10 | ¥1.185,00 | +1,54 % | ¥1.180,00 | ¥1.193,00 | ¥1.166,00 | 118,80K |
| 2026-06-09 | ¥1.167,00 | -0,77 % | ¥1.183,00 | ¥1.194,00 | ¥1.165,00 | 102,00K |
| 2026-06-08 | ¥1.176,00 | -1,59 % | ¥1.161,00 | ¥1.195,00 | ¥1.160,00 | 174,60K |
| 2026-06-05 | ¥1.195,00 | -1,08 % | ¥1.201,00 | ¥1.222,00 | ¥1.193,00 | 89,80K |
| 2026-06-04 | ¥1.208,00 | +0,50 % | ¥1.202,00 | ¥1.214,00 | ¥1.197,00 | 102,50K |
| 2026-06-03 | ¥1.202,00 | +0,08 % | ¥1.201,00 | ¥1.214,00 | ¥1.194,00 | 67,40K |
| 2026-06-02 | ¥1.201,00 | -0,50 % | ¥1.207,00 | ¥1.222,00 | ¥1.201,00 | 84,10K |
| 2026-06-01 | ¥1.207,00 | -0,66 % | ¥1.215,00 | ¥1.220,00 | ¥1.189,00 | 286,90K |
| 2026-05-29 | ¥1.215,00 | -1,70 % | ¥1.237,00 | ¥1.249,00 | ¥1.215,00 | 95,30K |
| 2026-05-28 | ¥1.236,00 | +0,73 % | ¥1.235,00 | ¥1.241,00 | ¥1.218,00 | 82,40K |
| 2026-05-27 | ¥1.227,00 | -0,08 % | ¥1.230,00 | ¥1.235,00 | ¥1.212,00 | 104,60K |
| 2026-05-26 | ¥1.228,00 | +0,57 % | ¥1.202,00 | ¥1.240,00 | ¥1.202,00 | 429,90K |
| 2026-05-25 | ¥1.221,00 | +1,75 % | ¥1.223,00 | ¥1.223,00 | ¥1.185,00 | 115,00K |