KAYAC, Inc. 3904
TSE · Japan · Technologiedienstleistungen
¥429,00+2,00 (+0,47 %)
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 | ¥429,00 | +0,47 % | ¥428,00 | ¥429,00 | ¥424,00 | 10,40K |
| 2026-10-01 | ¥427,00 | -0,23 % | ¥425,00 | ¥428,00 | ¥425,00 | 1,60K |
| 2026-09-30 | ¥428,00 | +0,71 % | ¥426,00 | ¥428,00 | ¥420,00 | 13,50K |
| 2026-09-29 | ¥425,00 | +0,47 % | ¥424,00 | ¥425,00 | ¥421,00 |
| 14,00K |
| 2026-09-28 | ¥423,00 | +1,44 % | ¥418,00 | ¥424,00 | ¥418,00 | 8,00K |
| 2026-09-25 | ¥417,00 | 0,00 % | ¥416,00 | ¥421,00 | ¥416,00 | 9,60K |
| 2026-09-24 | ¥417,00 | -1,42 % | ¥419,00 | ¥422,00 | ¥416,00 | 14,60K |
| 2026-09-18 | ¥423,00 | +0,48 % | ¥421,00 | ¥424,00 | ¥421,00 | 2,40K |
| 2026-09-17 | ¥421,00 | 0,00 % | ¥422,00 | ¥424,00 | ¥419,00 | 10,20K |
| 2026-09-16 | ¥421,00 | -0,47 % | ¥419,00 | ¥422,00 | ¥415,00 | 5,70K |
| 2026-09-15 | ¥423,00 | +0,71 % | ¥419,00 | ¥423,00 | ¥414,00 | 11,20K |
| 2026-09-14 | ¥420,00 | 0,00 % | ¥417,00 | ¥421,00 | ¥417,00 | 7,60K |
| 2026-09-11 | ¥420,00 | -0,71 % | ¥417,00 | ¥420,00 | ¥417,00 | 5,10K |
| 2026-09-10 | ¥423,00 | -0,47 % | ¥422,00 | ¥424,00 | ¥418,00 | 8,40K |
| 2026-09-09 | ¥425,00 | -0,23 % | ¥426,00 | ¥426,00 | ¥423,00 | 6,00K |
| 2026-09-08 | ¥426,00 | -0,93 % | ¥430,00 | ¥431,00 | ¥425,00 | 11,20K |
| 2026-09-07 | ¥430,00 | -0,23 % | ¥428,00 | ¥430,00 | ¥424,00 | 17,90K |
| 2026-09-04 | ¥431,00 | 0,00 % | ¥428,00 | ¥431,00 | ¥426,00 | 5,20K |
| 2026-09-03 | ¥431,00 | 0,00 % | ¥427,00 | ¥431,00 | ¥427,00 | 2,50K |
| 2026-09-02 | ¥431,00 | +0,47 % | ¥429,00 | ¥431,00 | ¥427,00 | 5,80K |
| 2026-09-01 | ¥429,00 | +0,94 % | ¥427,00 | ¥430,00 | ¥426,00 | 3,50K |
| 2026-08-31 | ¥425,00 | -1,16 % | ¥426,00 | ¥432,00 | ¥425,00 | 11,90K |
| 2026-08-28 | ¥430,00 | +0,47 % | ¥425,00 | ¥430,00 | ¥425,00 | 9,30K |
| 2026-08-27 | ¥428,00 | -1,15 % | ¥433,00 | ¥434,00 | ¥425,00 | 12,60K |
| 2026-08-26 | ¥433,00 | -0,23 % | ¥433,00 | ¥439,00 | ¥423,00 | 24,40K |
| 2026-08-25 | ¥434,00 | +0,23 % | ¥434,00 | ¥434,00 | ¥424,00 | 22,20K |
| 2026-08-24 | ¥433,00 | +0,93 % | ¥429,00 | ¥433,00 | ¥424,00 | 23,60K |
| 2026-08-21 | ¥429,00 | -0,23 % | ¥429,00 | ¥435,00 | ¥426,00 | 14,70K |
| 2026-08-20 | ¥430,00 | 0,00 % | ¥432,00 | ¥434,00 | ¥428,00 | 17,30K |
| 2026-08-19 | ¥430,00 | -0,69 % | ¥425,00 | ¥431,00 | ¥420,00 | 41,00K |
| 2026-08-18 | ¥433,00 | +2,36 % | ¥423,00 | ¥433,00 | ¥423,00 | 27,80K |
| 2026-08-17 | ¥423,00 | -0,70 % | ¥418,00 | ¥426,00 | ¥417,00 | 62,10K |
| 2026-08-14 | ¥426,00 | +2,16 % | ¥419,00 | ¥426,00 | ¥419,00 | 30,00K |
| 2026-08-13 | ¥417,00 | +1,21 % | ¥413,00 | ¥418,00 | ¥410,00 | 38,80K |
| 2026-08-12 | ¥412,00 | +0,49 % | ¥411,00 | ¥420,00 | ¥410,00 | 25,20K |
| 2026-08-10 | ¥410,00 | -0,73 % | ¥410,00 | ¥410,00 | ¥407,00 | 17,00K |
| 2026-08-07 | ¥413,00 | +0,24 % | ¥412,00 | ¥413,00 | ¥408,00 | 16,80K |
| 2026-08-06 | ¥412,00 | -0,24 % | ¥413,00 | ¥413,00 | ¥406,00 | 12,50K |
| 2026-08-05 | ¥413,00 | +0,24 % | ¥411,00 | ¥415,00 | ¥408,00 | 20,30K |
| 2026-08-04 | ¥412,00 | -0,24 % | ¥413,00 | ¥413,00 | ¥410,00 | 5,70K |
| 2026-08-03 | ¥413,00 | 0,00 % | ¥411,00 | ¥413,00 | ¥411,00 | 2,30K |
| 2026-07-31 | ¥413,00 | +0,73 % | ¥410,00 | ¥413,00 | ¥410,00 | 8,90K |
| 2026-07-30 | ¥410,00 | +1,23 % | ¥402,00 | ¥414,00 | ¥402,00 | 8,30K |
| 2026-07-29 | ¥405,00 | -2,17 % | ¥415,00 | ¥417,00 | ¥398,00 | 39,70K |
| 2026-07-28 | ¥414,00 | +0,73 % | ¥411,00 | ¥420,00 | ¥405,00 | 31,90K |
| 2026-07-27 | ¥411,00 | -1,44 % | ¥419,00 | ¥419,00 | ¥409,00 | 9,80K |
| 2026-07-24 | ¥417,00 | +1,21 % | ¥408,00 | ¥417,00 | ¥408,00 | 7,50K |
| 2026-07-23 | ¥412,00 | -0,48 % | ¥411,00 | ¥413,00 | ¥406,00 | 5,80K |
| 2026-07-22 | ¥414,00 | 0,00 % | ¥413,00 | ¥414,00 | ¥405,00 | 14,40K |
| 2026-07-21 | ¥414,00 | +0,73 % | ¥405,00 | ¥414,00 | ¥405,00 | 4,40K |
| 2026-07-17 | ¥411,00 | -3,29 % | ¥427,00 | ¥427,00 | ¥391,00 | 33,50K |
| 2026-07-16 | ¥425,00 | +0,24 % | ¥421,00 | ¥426,00 | ¥414,00 | 17,20K |
| 2026-07-15 | ¥424,00 | +0,47 % | ¥422,00 | ¥424,00 | ¥415,00 | 4,20K |
| 2026-07-14 | ¥422,00 | +0,24 % | ¥418,00 | ¥422,00 | ¥407,00 | 11,00K |
| 2026-07-13 | ¥421,00 | +1,20 % | ¥416,00 | ¥421,00 | ¥414,00 | 18,60K |
| 2026-07-10 | ¥416,00 | +0,73 % | ¥412,00 | ¥421,00 | ¥412,00 | 22,90K |
| 2026-07-09 | ¥413,00 | +0,24 % | ¥408,00 | ¥413,00 | ¥406,00 | 8,80K |
| 2026-07-08 | ¥412,00 | +0,24 % | ¥405,00 | ¥412,00 | ¥405,00 | 7,30K |
| 2026-07-07 | ¥411,00 | +1,73 % | ¥407,00 | ¥412,00 | ¥404,00 | 15,30K |
| 2026-07-06 | ¥404,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥401,00 | 9,50K |
| 2026-07-03 | ¥406,00 | +1,50 % | ¥395,00 | ¥408,00 | ¥395,00 | 20,10K |
| 2026-07-02 | ¥400,00 | +2,04 % | ¥393,00 | ¥401,00 | ¥389,00 | 25,10K |
| 2026-07-01 | ¥392,00 | 0,00 % | ¥390,00 | ¥393,00 | ¥389,00 | 11,00K |
| 2026-06-30 | ¥392,00 | +1,03 % | ¥386,00 | ¥392,00 | ¥386,00 | 11,30K |
| 2026-06-29 | ¥388,00 | 0,00 % | ¥387,00 | ¥391,00 | ¥385,00 | 11,10K |
| 2026-06-26 | ¥388,00 | -0,26 % | ¥386,00 | ¥390,00 | ¥383,00 | 15,60K |
| 2026-06-25 | ¥389,00 | -0,51 % | ¥390,00 | ¥390,00 | ¥387,00 | 7,30K |
| 2026-06-24 | ¥391,00 | +0,26 % | ¥388,00 | ¥391,00 | ¥386,00 | 7,30K |
| 2026-06-23 | ¥390,00 | +1,56 % | ¥390,00 | ¥393,00 | ¥384,00 | 20,90K |
| 2026-06-22 | ¥384,00 | -2,29 % | ¥389,00 | ¥392,00 | ¥384,00 | 21,70K |
| 2026-06-19 | ¥393,00 | 0,00 % | ¥392,00 | ¥394,00 | ¥389,00 | 16,00K |
| 2026-06-18 | ¥393,00 | +1,03 % | ¥389,00 | ¥396,00 | ¥388,00 | 13,90K |
| 2026-06-17 | ¥389,00 | 0,00 % | ¥388,00 | ¥396,00 | ¥387,00 | 17,00K |
| 2026-06-16 | ¥389,00 | +1,57 % | ¥382,00 | ¥389,00 | ¥378,00 | 13,00K |
| 2026-06-15 | ¥383,00 | -0,26 % | ¥383,00 | ¥388,00 | ¥377,00 | 25,30K |
| 2026-06-12 | ¥384,00 | +1,05 % | ¥380,00 | ¥385,00 | ¥379,00 | 15,10K |
| 2026-06-11 | ¥380,00 | -0,78 % | ¥382,00 | ¥384,00 | ¥374,00 | 38,80K |
| 2026-06-10 | ¥383,00 | -2,05 % | ¥392,00 | ¥392,00 | ¥382,00 | 32,40K |
| 2026-06-09 | ¥391,00 | 0,00 % | ¥391,00 | ¥395,00 | ¥391,00 | 17,80K |
| 2026-06-08 | ¥391,00 | -1,76 % | ¥399,00 | ¥399,00 | ¥390,00 | 24,70K |
| 2026-06-05 | ¥398,00 | +0,51 % | ¥396,00 | ¥404,00 | ¥395,00 | 15,80K |
| 2026-06-04 | ¥396,00 | 0,00 % | ¥393,00 | ¥396,00 | ¥393,00 | 19,40K |
| 2026-06-03 | ¥396,00 | 0,00 % | ¥398,00 | ¥400,00 | ¥395,00 | 20,20K |
| 2026-06-02 | ¥396,00 | -1,00 % | ¥400,00 | ¥402,00 | ¥395,00 | 20,30K |
| 2026-06-01 | ¥400,00 | -0,99 % | ¥410,00 | ¥410,00 | ¥400,00 | 11,10K |
| 2026-05-29 | ¥404,00 | +1,00 % | ¥401,00 | ¥410,00 | ¥400,00 | 15,60K |
| 2026-05-28 | ¥400,00 | 0,00 % | ¥400,00 | ¥409,00 | ¥400,00 | 21,80K |
| 2026-05-27 | ¥400,00 | -2,44 % | ¥410,00 | ¥410,00 | ¥400,00 | 36,50K |
| 2026-05-26 | ¥410,00 | -0,49 % | ¥411,00 | ¥414,00 | ¥410,00 | 10,50K |
| 2026-05-25 | ¥412,00 | -1,90 % | ¥418,00 | ¥419,00 | ¥411,00 | 18,90K |