KARADANOTE INC. 4014
TSE · Japan · Kommerzielle Dienstleistungen
¥446,00-8,00 (-1,76 %)
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 | ¥446,00 | -1,76 % | ¥457,00 | ¥465,00 | ¥445,00 | 32,30K |
| 2026-10-01 | ¥454,00 | +0,44 % | ¥452,00 | ¥456,00 | ¥448,00 | 8,20K |
| 2026-09-30 | ¥452,00 | -2,59 % | ¥464,00 | ¥464,00 | ¥444,00 | 19,10K |
| 2026-09-29 | ¥464,00 | +3,57 % | ¥452,00 | ¥464,00 | ¥448,00 | 61,20K |
| 2026-09-28 | ¥448,00 | +0,22 % | ¥455,00 | ¥455,00 | ¥448,00 | 16,70K |
| 2026-09-25 | ¥447,00 | 0,00 % | ¥454,00 | ¥454,00 | ¥447,00 | 102,70K |
| 2026-09-24 | ¥447,00 | -1,32 % | ¥460,00 | ¥460,00 | ¥436,00 | 119,50K |
| 2026-09-18 | ¥453,00 | -1,09 % | ¥459,00 | ¥460,00 | ¥444,00 | 38,50K |
| 2026-09-17 | ¥458,00 | -0,43 % | ¥460,00 | ¥464,00 | ¥449,00 | 29,20K |
| 2026-09-16 | ¥460,00 | -2,54 % | ¥472,00 | ¥474,00 | ¥445,00 | 68,60K |
| 2026-09-15 | ¥472,00 | +0,43 % | ¥478,00 | ¥481,00 | ¥457,00 | 52,10K |
| 2026-09-14 | ¥470,00 | -8,74 % | ¥515,00 | ¥515,00 | ¥465,00 | 260,60K |
| 2026-09-11 | ¥515,00 | -7,54 % | ¥557,00 | ¥557,00 | ¥503,00 | 103,10K |
| 2026-09-10 | ¥557,00 | +4,31 % | ¥536,00 | ¥558,00 | ¥531,00 | 46,60K |
| 2026-09-09 | ¥534,00 | +5,33 % | ¥513,00 | ¥534,00 | ¥513,00 | 16,30K |
| 2026-09-08 | ¥507,00 | -4,70 % | ¥525,00 | ¥529,00 | ¥507,00 | 16,10K |
| 2026-09-07 | ¥532,00 | +3,30 % | ¥530,00 | ¥537,00 | ¥513,00 | 19,40K |
| 2026-09-04 | ¥515,00 | +2,39 % | ¥506,00 | ¥515,00 | ¥502,00 | 4,50K |
| 2026-09-03 | ¥503,00 | -0,79 % | ¥505,00 | ¥505,00 | ¥499,00 | 5,00K |
| 2026-09-02 | ¥507,00 | -0,39 % | ¥505,00 | ¥507,00 | ¥490,00 | 20,80K |
| 2026-09-01 | ¥509,00 | +1,39 % | ¥505,00 | ¥509,00 | ¥505,00 | 4,30K |
| 2026-08-31 | ¥502,00 | +0,20 % | ¥504,00 | ¥504,00 | ¥495,00 | 5,40K |
| 2026-08-28 | ¥501,00 | -1,38 % | ¥503,00 | ¥507,00 | ¥500,00 | 6,60K |
| 2026-08-27 | ¥508,00 | +1,20 % | ¥512,00 | ¥515,00 | ¥495,00 | 19,00K |
| 2026-08-26 | ¥502,00 | -0,20 % | ¥509,00 | ¥510,00 | ¥494,00 | 15,20K |
| 2026-08-25 | ¥503,00 | -1,57 % | ¥511,00 | ¥511,00 | ¥498,00 | 14,20K |
| 2026-08-24 | ¥511,00 | +0,39 % | ¥512,00 | ¥518,00 | ¥511,00 | 8,80K |
| 2026-08-21 | ¥509,00 | -0,20 % | ¥502,00 | ¥513,00 | ¥502,00 | 4,60K |
| 2026-08-20 | ¥510,00 | +4,08 % | ¥491,00 | ¥510,00 | ¥479,00 | 53,20K |
| 2026-08-19 | ¥490,00 | -1,01 % | ¥494,00 | ¥501,00 | ¥490,00 | 8,70K |
| 2026-08-18 | ¥495,00 | -1,98 % | ¥515,00 | ¥517,00 | ¥493,00 | 35,70K |
| 2026-08-17 | ¥505,00 | -0,20 % | ¥505,00 | ¥510,00 | ¥505,00 | 6,30K |
| 2026-08-14 | ¥506,00 | -1,56 % | ¥504,00 | ¥514,00 | ¥504,00 | 2,60K |
| 2026-08-13 | ¥514,00 | +1,18 % | ¥506,00 | ¥514,00 | ¥506,00 | 2,90K |
| 2026-08-12 | ¥508,00 | +0,40 % | ¥511,00 | ¥513,00 | ¥507,00 | 2,20K |
| 2026-08-10 | ¥506,00 | -0,59 % | ¥514,00 | ¥514,00 | ¥504,00 | 7,20K |
| 2026-08-07 | ¥509,00 | +0,79 % | ¥505,00 | ¥512,00 | ¥505,00 | 1,60K |
| 2026-08-06 | ¥505,00 | -0,20 % | ¥500,00 | ¥510,00 | ¥500,00 | 3,20K |
| 2026-08-05 | ¥506,00 | +0,40 % | ¥502,00 | ¥507,00 | ¥501,00 | 8,00K |
| 2026-08-04 | ¥504,00 | -0,20 % | ¥503,00 | ¥508,00 | ¥501,00 | 4,40K |
| 2026-08-03 | ¥505,00 | -0,59 % | ¥505,00 | ¥511,00 | ¥505,00 | 7,00K |
| 2026-07-31 | ¥508,00 | +1,40 % | ¥503,00 | ¥514,00 | ¥503,00 | 17,40K |
| 2026-07-30 | ¥501,00 | -7,56 % | ¥492,00 | ¥515,00 | ¥492,00 | 59,40K |
| 2026-07-29 | ¥542,00 | +1,12 % | ¥539,00 | ¥542,00 | ¥530,00 | 33,50K |
| 2026-07-28 | ¥536,00 | -0,56 % | ¥538,00 | ¥539,00 | ¥535,00 | 12,10K |
| 2026-07-27 | ¥539,00 | +0,94 % | ¥538,00 | ¥540,00 | ¥535,00 | 7,20K |
| 2026-07-24 | ¥534,00 | -0,93 % | ¥539,00 | ¥540,00 | ¥531,00 | 10,20K |
| 2026-07-23 | ¥539,00 | +0,75 % | ¥538,00 | ¥539,00 | ¥532,00 | 6,20K |
| 2026-07-22 | ¥535,00 | 0,00 % | ¥532,00 | ¥537,00 | ¥530,00 | 6,60K |
| 2026-07-21 | ¥535,00 | +0,19 % | ¥537,00 | ¥537,00 | ¥530,00 | 9,50K |
| 2026-07-17 | ¥534,00 | -0,37 % | ¥540,00 | ¥543,00 | ¥528,00 | 11,20K |
| 2026-07-16 | ¥536,00 | +2,68 % | ¥530,00 | ¥544,00 | ¥530,00 | 24,70K |
| 2026-07-15 | ¥522,00 | +2,55 % | ¥513,00 | ¥526,00 | ¥506,00 | 14,10K |
| 2026-07-14 | ¥509,00 | +0,79 % | ¥505,00 | ¥515,00 | ¥503,00 | 8,80K |
| 2026-07-13 | ¥505,00 | 0,00 % | ¥501,00 | ¥509,00 | ¥500,00 | 7,40K |
| 2026-07-10 | ¥505,00 | -2,32 % | ¥522,00 | ¥524,00 | ¥503,00 | 11,60K |
| 2026-07-09 | ¥517,00 | -1,52 % | ¥515,00 | ¥524,00 | ¥515,00 | 8,10K |
| 2026-07-08 | ¥525,00 | +1,35 % | ¥525,00 | ¥527,00 | ¥516,00 | 10,70K |
| 2026-07-07 | ¥518,00 | +2,57 % | ¥509,00 | ¥525,00 | ¥509,00 | 21,00K |
| 2026-07-06 | ¥505,00 | -0,39 % | ¥507,00 | ¥513,00 | ¥497,00 | 27,20K |
| 2026-07-03 | ¥507,00 | +4,32 % | ¥494,00 | ¥507,00 | ¥487,00 | 24,40K |
| 2026-07-02 | ¥486,00 | +0,41 % | ¥490,00 | ¥495,00 | ¥485,00 | 15,30K |
| 2026-07-01 | ¥484,00 | +0,83 % | ¥482,00 | ¥486,00 | ¥480,00 | 8,50K |
| 2026-06-30 | ¥480,00 | -0,41 % | ¥487,00 | ¥487,00 | ¥475,00 | 6,60K |
| 2026-06-29 | ¥482,00 | +4,56 % | ¥461,00 | ¥484,00 | ¥461,00 | 24,60K |
| 2026-06-26 | ¥461,00 | -0,65 % | ¥464,00 | ¥465,00 | ¥461,00 | 7,40K |
| 2026-06-25 | ¥464,00 | +1,53 % | ¥463,00 | ¥466,00 | ¥462,00 | 9,50K |
| 2026-06-24 | ¥457,00 | -0,87 % | ¥463,00 | ¥465,00 | ¥457,00 | 11,50K |
| 2026-06-23 | ¥461,00 | +0,22 % | ¥455,00 | ¥463,00 | ¥453,00 | 9,40K |
| 2026-06-22 | ¥460,00 | -1,71 % | ¥462,00 | ¥467,00 | ¥456,00 | 11,60K |
| 2026-06-19 | ¥468,00 | -0,21 % | ¥474,00 | ¥474,00 | ¥461,00 | 8,60K |
| 2026-06-18 | ¥469,00 | -0,42 % | ¥464,00 | ¥476,00 | ¥464,00 | 17,20K |
| 2026-06-17 | ¥471,00 | +2,17 % | ¥474,00 | ¥481,00 | ¥471,00 | 30,60K |
| 2026-06-16 | ¥461,00 | -2,74 % | ¥474,00 | ¥474,00 | ¥460,00 | 36,10K |
| 2026-06-15 | ¥474,00 | -4,24 % | ¥498,00 | ¥498,00 | ¥468,00 | 48,40K |
| 2026-06-12 | ¥495,00 | -1,00 % | ¥510,00 | ¥530,00 | ¥466,00 | 395,50K |
| 2026-06-11 | ¥500,00 | +19,05 % | ¥500,00 | ¥500,00 | ¥500,00 | 17,60K |
| 2026-06-10 | ¥420,00 | +0,72 % | ¥421,00 | ¥433,00 | ¥412,00 | 13,10K |
| 2026-06-09 | ¥417,00 | -0,48 % | ¥415,00 | ¥419,00 | ¥402,00 | 10,60K |
| 2026-06-08 | ¥419,00 | +0,72 % | ¥408,00 | ¥425,00 | ¥408,00 | 14,00K |
| 2026-06-05 | ¥416,00 | -2,35 % | ¥429,00 | ¥429,00 | ¥414,00 | 6,60K |
| 2026-06-04 | ¥426,00 | -0,47 % | ¥427,00 | ¥427,00 | ¥415,00 | 7,40K |
| 2026-06-03 | ¥428,00 | +3,88 % | ¥418,00 | ¥428,00 | ¥411,00 | 14,10K |
| 2026-06-02 | ¥412,00 | -0,48 % | ¥414,00 | ¥420,00 | ¥409,00 | 5,40K |
| 2026-06-01 | ¥414,00 | -0,96 % | ¥410,00 | ¥422,00 | ¥403,00 | 7,30K |
| 2026-05-29 | ¥418,00 | +4,24 % | ¥400,00 | ¥424,00 | ¥400,00 | 17,40K |
| 2026-05-28 | ¥401,00 | +0,75 % | ¥398,00 | ¥401,00 | ¥394,00 | 3,30K |
| 2026-05-27 | ¥398,00 | +1,27 % | ¥391,00 | ¥400,00 | ¥391,00 | 4,60K |
| 2026-05-26 | ¥393,00 | -1,26 % | ¥394,00 | ¥399,00 | ¥393,00 | 3,80K |
| 2026-05-25 | ¥398,00 | +0,51 % | ¥391,00 | ¥398,00 | ¥391,00 | 5,30K |