Kureha Corporation 4023
TSE · Japan · Prozessindustrie
¥3.940,00-90,00 (-2,23 %)
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 | ¥3.940,00 | -2,23 % | ¥4.005,00 | ¥4.025,00 | ¥3.940,00 | 342,10K |
| 2026-10-01 | ¥4.030,00 | +0,12 % | ¥4.005,00 | ¥4.065,00 | ¥3.965,00 | 255,00K |
| 2026-09-30 | ¥4.025,00 | +1,00 % | ¥3.990,00 | ¥4.055,00 | ¥3.965,00 | 329,10K |
| 2026-09-29 | ¥3.985,00 | -4,09 % | ¥4.040,00 | ¥4.055,00 | ¥3.965,00 | 430,30K |
| 2026-09-28 | ¥4.155,00 | -0,24 % | ¥4.190,00 | ¥4.215,00 | ¥4.150,00 | 438,20K |
| 2026-09-25 | ¥4.165,00 | +1,34 % | ¥4.135,00 | ¥4.175,00 | ¥4.110,00 | 440,80K |
| 2026-09-24 | ¥4.110,00 | -1,20 % | ¥4.160,00 | ¥4.180,00 | ¥4.110,00 | 342,60K |
| 2026-09-18 | ¥4.160,00 | -1,54 % | ¥4.230,00 | ¥4.260,00 | ¥4.160,00 | 580,10K |
| 2026-09-17 | ¥4.225,00 | -4,84 % | ¥4.265,00 | ¥4.305,00 | ¥4.170,00 | 992,00K |
| 2026-09-16 | ¥4.440,00 | +0,79 % | ¥4.425,00 | ¥4.445,00 | ¥4.405,00 | 163,10K |
| 2026-09-15 | ¥4.405,00 | +0,92 % | ¥4.365,00 | ¥4.405,00 | ¥4.355,00 | 161,00K |
| 2026-09-14 | ¥4.365,00 | +0,92 % | ¥4.290,00 | ¥4.365,00 | ¥4.255,00 | 186,70K |
| 2026-09-11 | ¥4.325,00 | -0,46 % | ¥4.275,00 | ¥4.335,00 | ¥4.270,00 | 202,80K |
| 2026-09-10 | ¥4.345,00 | -2,80 % | ¥4.440,00 | ¥4.465,00 | ¥4.295,00 | 283,90K |
| 2026-09-09 | ¥4.470,00 | +1,36 % | ¥4.410,00 | ¥4.495,00 | ¥4.385,00 | 245,90K |
| 2026-09-08 | ¥4.410,00 | -1,89 % | ¥4.495,00 | ¥4.500,00 | ¥4.410,00 | 210,10K |
| 2026-09-07 | ¥4.495,00 | -1,10 % | ¥4.560,00 | ¥4.595,00 | ¥4.495,00 | 245,50K |
| 2026-09-04 | ¥4.545,00 | -1,20 % | ¥4.580,00 | ¥4.580,00 | ¥4.490,00 | 259,10K |
| 2026-09-03 | ¥4.600,00 | -0,65 % | ¥4.625,00 | ¥4.680,00 | ¥4.580,00 | 197,80K |
| 2026-09-02 | ¥4.630,00 | -0,86 % | ¥4.620,00 | ¥4.670,00 | ¥4.595,00 | 259,60K |
| 2026-09-01 | ¥4.670,00 | +2,86 % | ¥4.515,00 | ¥4.670,00 | ¥4.505,00 | 285,80K |
| 2026-08-31 | ¥4.540,00 | 0,00 % | ¥4.515,00 | ¥4.575,00 | ¥4.485,00 | 237,90K |
| 2026-08-28 | ¥4.540,00 | +1,23 % | ¥4.485,00 | ¥4.565,00 | ¥4.465,00 | 201,10K |
| 2026-08-27 | ¥4.485,00 | +0,90 % | ¥4.470,00 | ¥4.485,00 | ¥4.450,00 | 128,00K |
| 2026-08-26 | ¥4.445,00 | -1,44 % | ¥4.530,00 | ¥4.530,00 | ¥4.445,00 | 222,20K |
| 2026-08-25 | ¥4.510,00 | +0,22 % | ¥4.525,00 | ¥4.545,00 | ¥4.485,00 | 301,50K |
| 2026-08-24 | ¥4.500,00 | +1,01 % | ¥4.455,00 | ¥4.520,00 | ¥4.430,00 | 193,50K |
| 2026-08-21 | ¥4.455,00 | +0,11 % | ¥4.420,00 | ¥4.500,00 | ¥4.415,00 | 206,50K |
| 2026-08-20 | ¥4.450,00 | +0,79 % | ¥4.480,00 | ¥4.480,00 | ¥4.410,00 | 122,80K |
| 2026-08-19 | ¥4.415,00 | -3,39 % | ¥4.500,00 | ¥4.510,00 | ¥4.400,00 | 232,40K |
| 2026-08-18 | ¥4.570,00 | +1,22 % | ¥4.505,00 | ¥4.590,00 | ¥4.490,00 | 224,80K |
| 2026-08-17 | ¥4.515,00 | +0,33 % | ¥4.485,00 | ¥4.550,00 | ¥4.465,00 | 149,50K |
| 2026-08-14 | ¥4.500,00 | +0,11 % | ¥4.475,00 | ¥4.510,00 | ¥4.435,00 | 285,20K |
| 2026-08-13 | ¥4.495,00 | -1,53 % | ¥4.550,00 | ¥4.595,00 | ¥4.455,00 | 290,50K |
| 2026-08-12 | ¥4.565,00 | +0,44 % | ¥4.560,00 | ¥4.635,00 | ¥4.540,00 | 395,60K |
| 2026-08-10 | ¥4.545,00 | +2,83 % | ¥4.480,00 | ¥4.595,00 | ¥4.480,00 | 740,50K |
| 2026-08-07 | ¥4.420,00 | +1,61 % | ¥4.390,00 | ¥4.420,00 | ¥4.350,00 | 300,90K |
| 2026-08-06 | ¥4.350,00 | +0,81 % | ¥4.340,00 | ¥4.400,00 | ¥4.320,00 | 245,40K |
| 2026-08-05 | ¥4.315,00 | +0,12 % | ¥4.315,00 | ¥4.365,00 | ¥4.300,00 | 257,80K |
| 2026-08-04 | ¥4.310,00 | +1,53 % | ¥4.245,00 | ¥4.310,00 | ¥4.230,00 | 246,00K |
| 2026-08-03 | ¥4.245,00 | -1,05 % | ¥4.250,00 | ¥4.265,00 | ¥4.175,00 | 348,80K |
| 2026-07-31 | ¥4.290,00 | +0,70 % | ¥4.300,00 | ¥4.315,00 | ¥4.235,00 | 244,30K |
| 2026-07-30 | ¥4.260,00 | -0,12 % | ¥4.230,00 | ¥4.300,00 | ¥4.210,00 | 698,10K |
| 2026-07-29 | ¥4.265,00 | +0,24 % | ¥4.300,00 | ¥4.300,00 | ¥4.175,00 | 344,60K |
| 2026-07-28 | ¥4.255,00 | -2,30 % | ¥4.290,00 | ¥4.305,00 | ¥4.240,00 | 286,10K |
| 2026-07-27 | ¥4.355,00 | +1,87 % | ¥4.300,00 | ¥4.355,00 | ¥4.295,00 | 235,40K |
| 2026-07-24 | ¥4.275,00 | -0,93 % | ¥4.250,00 | ¥4.285,00 | ¥4.245,00 | 183,50K |
| 2026-07-23 | ¥4.315,00 | +2,01 % | ¥4.255,00 | ¥4.325,00 | ¥4.255,00 | 253,00K |
| 2026-07-22 | ¥4.230,00 | -0,24 % | ¥4.265,00 | ¥4.275,00 | ¥4.210,00 | 224,10K |
| 2026-07-21 | ¥4.240,00 | +1,80 % | ¥4.185,00 | ¥4.260,00 | ¥4.175,00 | 179,00K |
| 2026-07-17 | ¥4.165,00 | -1,54 % | ¥4.200,00 | ¥4.230,00 | ¥4.095,00 | 329,00K |
| 2026-07-16 | ¥4.230,00 | -0,94 % | ¥4.225,00 | ¥4.270,00 | ¥4.200,00 | 133,70K |
| 2026-07-15 | ¥4.270,00 | +1,91 % | ¥4.190,00 | ¥4.270,00 | ¥4.185,00 | 192,80K |
| 2026-07-14 | ¥4.190,00 | +2,44 % | ¥4.075,00 | ¥4.195,00 | ¥4.070,00 | 235,20K |
| 2026-07-13 | ¥4.090,00 | -0,73 % | ¥4.140,00 | ¥4.170,00 | ¥4.075,00 | 188,60K |
| 2026-07-10 | ¥4.120,00 | +0,73 % | ¥4.105,00 | ¥4.145,00 | ¥4.090,00 | 166,90K |
| 2026-07-09 | ¥4.090,00 | -0,49 % | ¥4.095,00 | ¥4.145,00 | ¥4.070,00 | 193,80K |
| 2026-07-08 | ¥4.110,00 | -0,12 % | ¥4.090,00 | ¥4.145,00 | ¥4.075,00 | 204,60K |
| 2026-07-07 | ¥4.115,00 | -0,60 % | ¥4.130,00 | ¥4.145,00 | ¥4.095,00 | 226,60K |
| 2026-07-06 | ¥4.140,00 | +1,35 % | ¥4.120,00 | ¥4.190,00 | ¥4.100,00 | 319,10K |
| 2026-07-03 | ¥4.085,00 | +2,64 % | ¥4.015,00 | ¥4.095,00 | ¥4.005,00 | 290,60K |
| 2026-07-02 | ¥3.980,00 | +1,66 % | ¥3.950,00 | ¥4.010,00 | ¥3.945,00 | 352,20K |
| 2026-07-01 | ¥3.915,00 | +1,56 % | ¥3.905,00 | ¥3.940,00 | ¥3.870,00 | 220,60K |
| 2026-06-30 | ¥3.855,00 | -0,64 % | ¥3.900,00 | ¥3.905,00 | ¥3.850,00 | 197,20K |
| 2026-06-29 | ¥3.880,00 | +1,57 % | ¥3.820,00 | ¥3.890,00 | ¥3.785,00 | 395,90K |
| 2026-06-26 | ¥3.820,00 | +0,53 % | ¥3.790,00 | ¥3.820,00 | ¥3.735,00 | 314,10K |
| 2026-06-25 | ¥3.800,00 | -1,17 % | ¥3.900,00 | ¥3.900,00 | ¥3.790,00 | 327,90K |
| 2026-06-24 | ¥3.845,00 | +0,13 % | ¥3.840,00 | ¥3.875,00 | ¥3.815,00 | 212,20K |
| 2026-06-23 | ¥3.840,00 | -2,29 % | ¥3.945,00 | ¥3.945,00 | ¥3.840,00 | 194,70K |
| 2026-06-22 | ¥3.930,00 | +1,55 % | ¥3.880,00 | ¥3.940,00 | ¥3.875,00 | 192,20K |
| 2026-06-19 | ¥3.870,00 | -1,78 % | ¥3.930,00 | ¥3.980,00 | ¥3.865,00 | 392,40K |
| 2026-06-18 | ¥3.940,00 | +1,29 % | ¥3.870,00 | ¥3.945,00 | ¥3.855,00 | 312,20K |
| 2026-06-17 | ¥3.890,00 | +0,78 % | ¥3.830,00 | ¥3.940,00 | ¥3.810,00 | 394,60K |
| 2026-06-16 | ¥3.860,00 | -0,77 % | ¥3.870,00 | ¥3.895,00 | ¥3.835,00 | 290,90K |
| 2026-06-15 | ¥3.890,00 | +3,32 % | ¥3.830,00 | ¥3.945,00 | ¥3.830,00 | 344,60K |
| 2026-06-12 | ¥3.765,00 | +3,15 % | ¥3.730,00 | ¥3.785,00 | ¥3.685,00 | 487,80K |
| 2026-06-11 | ¥3.650,00 | -0,68 % | ¥3.650,00 | ¥3.650,00 | ¥3.590,00 | 407,00K |
| 2026-06-10 | ¥3.675,00 | -1,34 % | ¥3.715,00 | ¥3.725,00 | ¥3.650,00 | 406,30K |
| 2026-06-09 | ¥3.725,00 | -1,59 % | ¥3.825,00 | ¥3.840,00 | ¥3.720,00 | 358,90K |
| 2026-06-08 | ¥3.785,00 | -2,32 % | ¥3.800,00 | ¥3.835,00 | ¥3.765,00 | 332,60K |
| 2026-06-05 | ¥3.875,00 | -1,15 % | ¥3.900,00 | ¥3.905,00 | ¥3.855,00 | 254,20K |
| 2026-06-04 | ¥3.920,00 | -0,13 % | ¥3.910,00 | ¥3.930,00 | ¥3.865,00 | 257,40K |
| 2026-06-03 | ¥3.925,00 | +2,08 % | ¥3.865,00 | ¥3.970,00 | ¥3.845,00 | 313,40K |
| 2026-06-02 | ¥3.845,00 | +0,92 % | ¥3.790,00 | ¥3.845,00 | ¥3.730,00 | 305,00K |
| 2026-06-01 | ¥3.810,00 | -2,43 % | ¥3.905,00 | ¥3.905,00 | ¥3.790,00 | 294,90K |
| 2026-05-29 | ¥3.905,00 | +0,39 % | ¥3.910,00 | ¥3.970,00 | ¥3.890,00 | 615,50K |
| 2026-05-28 | ¥3.890,00 | +0,13 % | ¥3.845,00 | ¥3.910,00 | ¥3.820,00 | 556,80K |
| 2026-05-27 | ¥3.885,00 | 0,00 % | ¥3.900,00 | ¥3.910,00 | ¥3.845,00 | 450,00K |
| 2026-05-26 | ¥3.885,00 | +0,26 % | ¥3.860,00 | ¥3.935,00 | ¥3.860,00 | 252,50K |
| 2026-05-25 | ¥3.875,00 | +1,04 % | ¥3.845,00 | ¥3.895,00 | ¥3.840,00 | 291,40K |