Kanamic Network Co., LTD. 3939
TSE · Japan · Technologiedienstleistungen
¥490,00-11,00 (-2,20 %)
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 | ¥490,00 | -2,20 % | ¥497,00 | ¥498,00 | ¥489,00 | 146,80K |
| 2026-10-01 | ¥501,00 | 0,00 % | ¥498,00 | ¥505,00 | ¥498,00 | 98,30K |
| 2026-09-30 | ¥501,00 | +3,51 % | ¥483,00 | ¥501,00 | ¥482,00 | 130,70K |
| 2026-09-29 | ¥484,00 | -1,22 % | ¥483,00 | ¥487,00 | ¥479,00 | 149,90K |
| 2026-09-28 | ¥490,00 | -0,81 % | ¥494,00 | ¥497,00 | ¥488,00 | 201,10K |
| 2026-09-25 | ¥494,00 | +0,61 % | ¥491,00 | ¥497,00 | ¥491,00 | 113,70K |
| 2026-09-24 | ¥491,00 | -0,81 % | ¥495,00 | ¥499,00 | ¥491,00 | 140,00K |
| 2026-09-18 | ¥495,00 | +0,41 % | ¥491,00 | ¥499,00 | ¥490,00 | 958,90K |
| 2026-09-17 | ¥493,00 | +0,61 % | ¥491,00 | ¥493,00 | ¥490,00 | 88,40K |
| 2026-09-16 | ¥490,00 | 0,00 % | ¥489,00 | ¥493,00 | ¥489,00 | 109,40K |
| 2026-09-15 | ¥490,00 | -0,61 % | ¥491,00 | ¥493,00 | ¥489,00 | 66,10K |
| 2026-09-14 | ¥493,00 | +1,86 % | ¥488,00 | ¥493,00 | ¥483,00 | 115,70K |
| 2026-09-11 | ¥484,00 | -0,41 % | ¥480,00 | ¥484,00 | ¥474,00 | 145,40K |
| 2026-09-10 | ¥486,00 | +0,21 % | ¥486,00 | ¥487,00 | ¥482,00 | 82,60K |
| 2026-09-09 | ¥485,00 | -0,82 % | ¥486,00 | ¥490,00 | ¥483,00 | 135,50K |
| 2026-09-08 | ¥489,00 | -0,41 % | ¥492,00 | ¥493,00 | ¥487,00 | 140,50K |
| 2026-09-07 | ¥491,00 | 0,00 % | ¥491,00 | ¥491,00 | ¥484,00 | 140,90K |
| 2026-09-04 | ¥491,00 | -0,61 % | ¥495,00 | ¥497,00 | ¥490,00 | 86,50K |
| 2026-09-03 | ¥494,00 | -2,18 % | ¥503,00 | ¥503,00 | ¥491,00 | 139,20K |
| 2026-09-02 | ¥505,00 | -3,99 % | ¥519,00 | ¥521,00 | ¥501,00 | 208,00K |
| 2026-09-01 | ¥526,00 | -0,75 % | ¥530,00 | ¥533,00 | ¥520,00 | 205,60K |
| 2026-08-31 | ¥530,00 | +0,19 % | ¥529,00 | ¥533,00 | ¥525,00 | 141,20K |
| 2026-08-28 | ¥529,00 | +1,73 % | ¥519,00 | ¥529,00 | ¥519,00 | 155,40K |
| 2026-08-27 | ¥520,00 | -1,89 % | ¥533,00 | ¥533,00 | ¥515,00 | 218,70K |
| 2026-08-26 | ¥530,00 | -0,56 % | ¥531,00 | ¥535,00 | ¥520,00 | 946,40K |
| 2026-08-25 | ¥533,00 | 0,00 % | ¥534,00 | ¥537,00 | ¥526,00 | 345,90K |
| 2026-08-24 | ¥533,00 | -0,37 % | ¥539,00 | ¥546,00 | ¥527,00 | 340,80K |
| 2026-08-21 | ¥535,00 | +0,19 % | ¥533,00 | ¥541,00 | ¥528,00 | 388,90K |
| 2026-08-20 | ¥534,00 | +0,95 % | ¥534,00 | ¥534,00 | ¥525,00 | 80,70K |
| 2026-08-19 | ¥529,00 | -0,94 % | ¥528,00 | ¥534,00 | ¥524,00 | 166,10K |
| 2026-08-18 | ¥534,00 | +0,75 % | ¥530,00 | ¥538,00 | ¥524,00 | 189,10K |
| 2026-08-17 | ¥530,00 | -1,30 % | ¥534,00 | ¥537,00 | ¥527,00 | 147,80K |
| 2026-08-14 | ¥537,00 | +2,48 % | ¥524,00 | ¥537,00 | ¥514,00 | 208,50K |
| 2026-08-13 | ¥524,00 | +0,96 % | ¥519,00 | ¥525,00 | ¥512,00 | 163,00K |
| 2026-08-12 | ¥519,00 | 0,00 % | ¥510,00 | ¥519,00 | ¥491,00 | 358,20K |
| 2026-08-10 | ¥519,00 | +1,96 % | ¥514,00 | ¥519,00 | ¥511,00 | 224,30K |
| 2026-08-07 | ¥509,00 | +0,99 % | ¥502,00 | ¥509,00 | ¥498,00 | 79,00K |
| 2026-08-06 | ¥504,00 | -0,20 % | ¥500,00 | ¥509,00 | ¥500,00 | 114,30K |
| 2026-08-05 | ¥505,00 | +1,00 % | ¥501,00 | ¥508,00 | ¥501,00 | 104,10K |
| 2026-08-04 | ¥500,00 | +1,83 % | ¥494,00 | ¥501,00 | ¥492,00 | 110,00K |
| 2026-08-03 | ¥491,00 | -1,01 % | ¥498,00 | ¥498,00 | ¥486,00 | 169,90K |
| 2026-07-31 | ¥496,00 | 0,00 % | ¥502,00 | ¥502,00 | ¥489,00 | 167,50K |
| 2026-07-30 | ¥496,00 | -1,20 % | ¥496,00 | ¥499,00 | ¥491,00 | 137,50K |
| 2026-07-29 | ¥502,00 | +4,80 % | ¥486,00 | ¥504,00 | ¥486,00 | 261,40K |
| 2026-07-28 | ¥479,00 | -0,42 % | ¥485,00 | ¥485,00 | ¥477,00 | 131,70K |
| 2026-07-27 | ¥481,00 | +0,63 % | ¥478,00 | ¥483,00 | ¥478,00 | 113,80K |
| 2026-07-24 | ¥478,00 | -0,83 % | ¥481,00 | ¥481,00 | ¥475,00 | 109,60K |
| 2026-07-23 | ¥482,00 | -0,21 % | ¥485,00 | ¥486,00 | ¥482,00 | 126,70K |
| 2026-07-22 | ¥483,00 | -2,23 % | ¥492,00 | ¥493,00 | ¥483,00 | 142,90K |
| 2026-07-21 | ¥494,00 | +0,61 % | ¥494,00 | ¥498,00 | ¥492,00 | 109,80K |
| 2026-07-17 | ¥491,00 | -1,60 % | ¥499,00 | ¥499,00 | ¥486,00 | 175,80K |
| 2026-07-16 | ¥499,00 | -0,40 % | ¥504,00 | ¥504,00 | ¥496,00 | 135,00K |
| 2026-07-15 | ¥501,00 | +0,60 % | ¥500,00 | ¥503,00 | ¥498,00 | 85,20K |
| 2026-07-14 | ¥498,00 | 0,00 % | ¥500,00 | ¥505,00 | ¥496,00 | 105,10K |
| 2026-07-13 | ¥498,00 | -0,60 % | ¥502,00 | ¥505,00 | ¥496,00 | 109,20K |
| 2026-07-10 | ¥501,00 | +0,40 % | ¥501,00 | ¥506,00 | ¥500,00 | 132,80K |
| 2026-07-09 | ¥499,00 | -1,96 % | ¥505,00 | ¥505,00 | ¥498,00 | 123,90K |
| 2026-07-08 | ¥509,00 | +2,41 % | ¥502,00 | ¥510,00 | ¥498,00 | 120,10K |
| 2026-07-07 | ¥497,00 | +1,22 % | ¥492,00 | ¥505,00 | ¥490,00 | 125,40K |
| 2026-07-06 | ¥491,00 | +1,24 % | ¥485,00 | ¥494,00 | ¥485,00 | 105,20K |
| 2026-07-03 | ¥485,00 | -1,02 % | ¥486,00 | ¥491,00 | ¥485,00 | 229,90K |
| 2026-07-02 | ¥490,00 | +1,24 % | ¥489,00 | ¥494,00 | ¥483,00 | 189,60K |
| 2026-07-01 | ¥484,00 | -0,21 % | ¥484,00 | ¥489,00 | ¥482,00 | 124,10K |
| 2026-06-30 | ¥485,00 | +2,32 % | ¥476,00 | ¥492,00 | ¥472,00 | 251,10K |
| 2026-06-29 | ¥474,00 | 0,00 % | ¥479,00 | ¥483,00 | ¥473,00 | 171,00K |
| 2026-06-26 | ¥474,00 | -0,42 % | ¥478,00 | ¥480,00 | ¥472,00 | 159,70K |
| 2026-06-25 | ¥476,00 | -0,83 % | ¥481,00 | ¥481,00 | ¥473,00 | 136,20K |
| 2026-06-24 | ¥480,00 | -1,03 % | ¥486,00 | ¥488,00 | ¥480,00 | 87,70K |
| 2026-06-23 | ¥485,00 | -1,62 % | ¥493,00 | ¥494,00 | ¥481,00 | 174,80K |
| 2026-06-22 | ¥493,00 | 0,00 % | ¥491,00 | ¥499,00 | ¥489,00 | 169,40K |
| 2026-06-19 | ¥493,00 | -1,79 % | ¥501,00 | ¥505,00 | ¥488,00 | 217,90K |
| 2026-06-18 | ¥502,00 | +1,62 % | ¥497,00 | ¥505,00 | ¥496,00 | 103,80K |
| 2026-06-17 | ¥494,00 | +2,07 % | ¥483,00 | ¥504,00 | ¥483,00 | 119,70K |
| 2026-06-16 | ¥484,00 | -2,42 % | ¥496,00 | ¥496,00 | ¥482,00 | 121,40K |
| 2026-06-15 | ¥496,00 | +0,81 % | ¥492,00 | ¥497,00 | ¥489,00 | 160,20K |
| 2026-06-12 | ¥492,00 | +1,65 % | ¥482,00 | ¥493,00 | ¥482,00 | 213,10K |
| 2026-06-11 | ¥484,00 | -0,41 % | ¥483,00 | ¥484,00 | ¥478,00 | 92,80K |
| 2026-06-10 | ¥486,00 | +0,83 % | ¥484,00 | ¥491,00 | ¥483,00 | 78,10K |
| 2026-06-09 | ¥482,00 | +0,21 % | ¥482,00 | ¥491,00 | ¥480,00 | 226,30K |
| 2026-06-08 | ¥481,00 | -2,24 % | ¥485,00 | ¥494,00 | ¥480,00 | 116,70K |
| 2026-06-05 | ¥492,00 | +2,29 % | ¥485,00 | ¥498,00 | ¥485,00 | 100,90K |
| 2026-06-04 | ¥481,00 | +0,21 % | ¥479,00 | ¥488,00 | ¥472,00 | 206,40K |
| 2026-06-03 | ¥480,00 | -2,64 % | ¥490,00 | ¥495,00 | ¥479,00 | 334,10K |
| 2026-06-02 | ¥493,00 | -1,99 % | ¥503,00 | ¥503,00 | ¥489,00 | 158,30K |
| 2026-06-01 | ¥503,00 | +0,60 % | ¥500,00 | ¥518,00 | ¥498,00 | 159,60K |
| 2026-05-29 | ¥500,00 | -0,79 % | ¥504,00 | ¥508,00 | ¥499,00 | 147,20K |
| 2026-05-28 | ¥504,00 | +0,20 % | ¥501,00 | ¥507,00 | ¥493,00 | 127,50K |
| 2026-05-27 | ¥503,00 | +2,03 % | ¥499,00 | ¥506,00 | ¥495,00 | 134,20K |
| 2026-05-26 | ¥493,00 | -0,40 % | ¥497,00 | ¥501,00 | ¥492,00 | 128,60K |
| 2026-05-25 | ¥495,00 | -3,51 % | ¥510,00 | ¥510,00 | ¥485,00 | 321,10K |