Kinjiro Co., Ltd. 4013
TSE · Japan · Technologiedienstleistungen
¥657,00+16,00 (+2,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥641,00 | +1,58 % | ¥630,00 | ¥645,00 | ¥630,00 | 30,00K |
| 2026-09-30 | ¥631,00 | -1,56 % | ¥640,00 | ¥640,00 | ¥623,00 | 54,50K |
| 2026-09-29 | ¥641,00 | -1,54 % | ¥651,00 | ¥655,00 | ¥639,00 | 45,50K |
| 2026-09-28 | ¥651,00 | +0,62 % | ¥647,00 | ¥654,00 | ¥645,00 | 34,50K |
| 2026-09-25 | ¥647,00 | -3,14 % | ¥667,00 | ¥667,00 | ¥645,00 | 38,20K |
| 2026-09-24 | ¥668,00 | +2,61 % | ¥652,00 | ¥673,00 | ¥646,00 | 53,10K |
| 2026-09-18 | ¥651,00 | +0,62 % | ¥647,00 | ¥653,00 | ¥640,00 | 37,80K |
| 2026-09-17 | ¥647,00 | +1,25 % | ¥638,00 | ¥648,00 | ¥630,00 | 47,60K |
| 2026-09-16 | ¥639,00 | 0,00 % | ¥645,00 | ¥645,00 | ¥638,00 | 19,30K |
| 2026-09-15 | ¥639,00 | -0,78 % | ¥639,00 | ¥647,00 | ¥635,00 | 24,40K |
| 2026-09-14 | ¥644,00 | +1,42 % | ¥635,00 | ¥647,00 | ¥633,00 | 30,30K |
| 2026-09-11 | ¥635,00 | -0,47 % | ¥630,00 | ¥642,00 | ¥628,00 | 30,80K |
| 2026-09-10 | ¥638,00 | +0,47 % | ¥638,00 | ¥638,00 | ¥629,00 | 21,60K |
| 2026-09-09 | ¥635,00 | -1,70 % | ¥646,00 | ¥648,00 | ¥631,00 | 30,80K |
| 2026-09-08 | ¥646,00 | -1,22 % | ¥651,00 | ¥657,00 | ¥646,00 | 45,40K |
| 2026-09-07 | ¥654,00 | -0,15 % | ¥656,00 | ¥661,00 | ¥649,00 | 25,70K |
| 2026-09-04 | ¥655,00 | +1,24 % | ¥648,00 | ¥660,00 | ¥648,00 | 22,00K |
| 2026-09-03 | ¥647,00 | -1,67 % | ¥666,00 | ¥666,00 | ¥644,00 | 43,40K |
| 2026-09-02 | ¥658,00 | -2,37 % | ¥677,00 | ¥677,00 | ¥658,00 | 50,70K |
| 2026-09-01 | ¥674,00 | -0,44 % | ¥679,00 | ¥687,00 | ¥672,00 | 32,20K |
| 2026-08-31 | ¥677,00 | +0,45 % | ¥671,00 | ¥681,00 | ¥671,00 | 30,90K |
| 2026-08-28 | ¥674,00 | +2,28 % | ¥665,00 | ¥684,00 | ¥665,00 | 41,10K |
| 2026-08-27 | ¥659,00 | -2,23 % | ¥675,00 | ¥679,00 | ¥659,00 | 38,20K |
| 2026-08-26 | ¥674,00 | +2,12 % | ¥657,00 | ¥687,00 | ¥657,00 | 56,20K |
| 2026-08-25 | ¥660,00 | -0,60 % | ¥667,00 | ¥670,00 | ¥657,00 | 19,60K |
| 2026-08-24 | ¥664,00 | -0,75 % | ¥668,00 | ¥675,00 | ¥658,00 | 43,90K |
| 2026-08-21 | ¥669,00 | 0,00 % | ¥673,00 | ¥673,00 | ¥656,00 | 23,10K |
| 2026-08-20 | ¥669,00 | +1,98 % | ¥657,00 | ¥674,00 | ¥657,00 | 18,40K |
| 2026-08-19 | ¥656,00 | -2,96 % | ¥675,00 | ¥684,00 | ¥655,00 | 61,20K |
| 2026-08-18 | ¥676,00 | 0,00 % | ¥672,00 | ¥683,00 | ¥670,00 | 48,50K |
| 2026-08-17 | ¥676,00 | -0,15 % | ¥677,00 | ¥691,00 | ¥675,00 | 60,10K |
| 2026-08-14 | ¥677,00 | +1,20 % | ¥666,00 | ¥682,00 | ¥666,00 | 76,40K |
| 2026-08-13 | ¥669,00 | -9,10 % | ¥671,00 | ¥691,00 | ¥669,00 | 122,80K |
| 2026-08-12 | ¥736,00 | +0,96 % | ¥711,00 | ¥750,00 | ¥707,00 | 83,40K |
| 2026-08-10 | ¥729,00 | -0,14 % | ¥722,00 | ¥733,00 | ¥719,00 | 34,90K |
| 2026-08-07 | ¥730,00 | -0,95 % | ¥736,00 | ¥739,00 | ¥709,00 | 49,80K |
| 2026-08-06 | ¥737,00 | +2,65 % | ¥718,00 | ¥737,00 | ¥707,00 | 37,70K |
| 2026-08-05 | ¥718,00 | +1,70 % | ¥707,00 | ¥718,00 | ¥707,00 | 18,30K |
| 2026-08-04 | ¥706,00 | -0,14 % | ¥702,00 | ¥720,00 | ¥702,00 | 20,20K |
| 2026-08-03 | ¥707,00 | -2,35 % | ¥709,00 | ¥722,00 | ¥705,00 | 29,60K |
| 2026-07-31 | ¥724,00 | -0,41 % | ¥727,00 | ¥737,00 | ¥713,00 | 36,30K |
| 2026-07-30 | ¥727,00 | +3,56 % | ¥702,00 | ¥734,00 | ¥694,00 | 123,00K |
| 2026-07-29 | ¥702,00 | +1,74 % | ¥691,00 | ¥702,00 | ¥685,00 | 35,40K |
| 2026-07-28 | ¥690,00 | 0,00 % | ¥690,00 | ¥694,00 | ¥687,00 | 31,10K |
| 2026-07-27 | ¥690,00 | +1,77 % | ¥678,00 | ¥692,00 | ¥678,00 | 18,70K |
| 2026-07-24 | ¥678,00 | -1,17 % | ¥679,00 | ¥693,00 | ¥672,00 | 16,00K |
| 2026-07-23 | ¥686,00 | -1,58 % | ¥697,00 | ¥698,00 | ¥681,00 | 54,40K |
| 2026-07-22 | ¥697,00 | +0,14 % | ¥696,00 | ¥700,00 | ¥690,00 | 23,10K |
| 2026-07-21 | ¥696,00 | +1,31 % | ¥680,00 | ¥702,00 | ¥680,00 | 53,10K |
| 2026-07-17 | ¥687,00 | -1,72 % | ¥691,00 | ¥701,00 | ¥681,00 | 38,90K |
| 2026-07-16 | ¥699,00 | -0,29 % | ¥700,00 | ¥703,00 | ¥693,00 | 33,30K |
| 2026-07-15 | ¥701,00 | +0,14 % | ¥702,00 | ¥705,00 | ¥695,00 | 43,40K |
| 2026-07-14 | ¥700,00 | +0,72 % | ¥700,00 | ¥703,00 | ¥688,00 | 32,70K |
| 2026-07-13 | ¥695,00 | -0,29 % | ¥702,00 | ¥702,00 | ¥690,00 | 38,20K |
| 2026-07-10 | ¥697,00 | +1,31 % | ¥697,00 | ¥703,00 | ¥688,00 | 46,70K |
| 2026-07-09 | ¥688,00 | -1,71 % | ¥688,00 | ¥702,00 | ¥688,00 | 42,10K |
| 2026-07-08 | ¥700,00 | 0,00 % | ¥703,00 | ¥703,00 | ¥689,00 | 54,30K |
| 2026-07-07 | ¥700,00 | +0,43 % | ¥697,00 | ¥703,00 | ¥685,00 | 46,70K |
| 2026-07-06 | ¥697,00 | +0,87 % | ¥686,00 | ¥697,00 | ¥685,00 | 19,10K |
| 2026-07-03 | ¥691,00 | +3,44 % | ¥670,00 | ¥703,00 | ¥670,00 | 83,50K |
| 2026-07-02 | ¥668,00 | +1,98 % | ¥650,00 | ¥670,00 | ¥650,00 | 36,10K |
| 2026-07-01 | ¥655,00 | +3,15 % | ¥635,00 | ¥659,00 | ¥635,00 | 42,80K |
| 2026-06-30 | ¥635,00 | +1,44 % | ¥623,00 | ¥635,00 | ¥623,00 | 23,90K |
| 2026-06-29 | ¥626,00 | +0,48 % | ¥623,00 | ¥635,00 | ¥623,00 | 24,40K |
| 2026-06-26 | ¥623,00 | +0,65 % | ¥619,00 | ¥628,00 | ¥615,00 | 37,70K |
| 2026-06-25 | ¥619,00 | +0,16 % | ¥628,00 | ¥629,00 | ¥610,00 | 31,20K |
| 2026-06-24 | ¥618,00 | -2,37 % | ¥639,00 | ¥639,00 | ¥615,00 | 47,10K |
| 2026-06-23 | ¥633,00 | 0,00 % | ¥635,00 | ¥645,00 | ¥625,00 | 62,30K |
| 2026-06-22 | ¥633,00 | +2,43 % | ¥618,00 | ¥633,00 | ¥618,00 | 21,30K |
| 2026-06-19 | ¥618,00 | -1,59 % | ¥630,00 | ¥630,00 | ¥616,00 | 25,90K |
| 2026-06-18 | ¥628,00 | +0,32 % | ¥624,00 | ¥638,00 | ¥622,00 | 29,90K |
| 2026-06-17 | ¥626,00 | +3,64 % | ¥611,00 | ¥633,00 | ¥610,00 | 43,30K |
| 2026-06-16 | ¥604,00 | -0,82 % | ¥609,00 | ¥625,00 | ¥603,00 | 53,00K |
| 2026-06-15 | ¥609,00 | +2,18 % | ¥604,00 | ¥619,00 | ¥601,00 | 48,90K |
| 2026-06-12 | ¥596,00 | -1,81 % | ¥603,00 | ¥605,00 | ¥596,00 | 45,30K |
| 2026-06-11 | ¥607,00 | +0,50 % | ¥604,00 | ¥609,00 | ¥597,00 | 32,20K |
| 2026-06-10 | ¥604,00 | -2,11 % | ¥616,00 | ¥621,00 | ¥598,00 | 39,20K |
| 2026-06-09 | ¥617,00 | +0,82 % | ¥612,00 | ¥621,00 | ¥603,00 | 25,40K |
| 2026-06-08 | ¥612,00 | -3,47 % | ¥624,00 | ¥628,00 | ¥603,00 | 59,40K |
| 2026-06-05 | ¥634,00 | 0,00 % | ¥627,00 | ¥654,00 | ¥627,00 | 74,30K |
| 2026-06-04 | ¥634,00 | +2,26 % | ¥627,00 | ¥646,00 | ¥622,00 | 73,80K |
| 2026-06-03 | ¥620,00 | +4,73 % | ¥593,00 | ¥624,00 | ¥592,00 | 124,30K |
| 2026-06-02 | ¥592,00 | +4,04 % | ¥569,00 | ¥598,00 | ¥565,00 | 88,90K |
| 2026-06-01 | ¥569,00 | +1,07 % | ¥563,00 | ¥575,00 | ¥562,00 | 52,40K |
| 2026-05-29 | ¥563,00 | -0,71 % | ¥567,00 | ¥577,00 | ¥560,00 | 36,60K |
| 2026-05-28 | ¥567,00 | -1,05 % | ¥580,00 | ¥586,00 | ¥559,00 | 26,80K |
| 2026-05-27 | ¥573,00 | -1,88 % | ¥590,00 | ¥616,00 | ¥570,00 | 99,90K |
| 2026-05-26 | ¥584,00 | +4,29 % | ¥561,00 | ¥591,00 | ¥561,00 | 132,80K |
| 2026-05-25 | ¥560,00 | +0,36 % | ¥568,00 | ¥571,00 | ¥555,00 | 84,80K |
| 2026-05-22 | ¥558,00 | -4,29 % | ¥580,00 | ¥590,00 | ¥555,00 | 67,20K |