Konoshima Chemical Co., Ltd. 4026
TSE · Japan · Vertriebsdienstleistungen
¥1.600,00+6,00 (+0,38 %)
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 | ¥1.600,00 | +0,38 % | ¥1.590,00 | ¥1.610,00 | ¥1.585,00 | 27,10K |
| 2026-10-01 | ¥1.594,00 | -0,31 % | ¥1.595,00 | ¥1.601,00 | ¥1.575,00 | 23,00K |
| 2026-09-30 | ¥1.599,00 | +2,43 % | ¥1.575,00 | ¥1.599,00 | ¥1.566,00 | 63,20K |
| 2026-09-29 | ¥1.561,00 | 0,00 % | ¥1.561,00 | ¥1.571,00 | ¥1.555,00 | 41,30K |
| 2026-09-28 | ¥1.561,00 | +0,90 % | ¥1.560,00 | ¥1.562,00 | ¥1.551,00 | 25,10K |
| 2026-09-25 | ¥1.547,00 | -0,51 % | ¥1.551,00 | ¥1.556,00 | ¥1.542,00 | 41,20K |
| 2026-09-24 | ¥1.555,00 | +0,52 % | ¥1.553,00 | ¥1.560,00 | ¥1.547,00 | 40,70K |
| 2026-09-18 | ¥1.547,00 | -0,71 % | ¥1.569,00 | ¥1.569,00 | ¥1.547,00 | 67,40K |
| 2026-09-17 | ¥1.558,00 | +0,78 % | ¥1.552,00 | ¥1.559,00 | ¥1.550,00 | 27,90K |
| 2026-09-16 | ¥1.546,00 | +0,45 % | ¥1.550,00 | ¥1.556,00 | ¥1.541,00 | 23,20K |
| 2026-09-15 | ¥1.539,00 | -0,13 % | ¥1.530,00 | ¥1.545,00 | ¥1.520,00 | 61,30K |
| 2026-09-14 | ¥1.541,00 | -1,22 % | ¥1.560,00 | ¥1.576,00 | ¥1.531,00 | 84,40K |
| 2026-09-11 | ¥1.560,00 | +2,77 % | ¥1.512,00 | ¥1.565,00 | ¥1.500,00 | 186,80K |
| 2026-09-10 | ¥1.518,00 | -8,28 % | ¥1.650,00 | ¥1.700,00 | ¥1.516,00 | 557,70K |
| 2026-09-09 | ¥1.655,00 | +0,79 % | ¥1.641,00 | ¥1.666,00 | ¥1.635,00 | 39,60K |
| 2026-09-08 | ¥1.642,00 | -3,41 % | ¥1.700,00 | ¥1.700,00 | ¥1.640,00 | 52,70K |
| 2026-09-07 | ¥1.700,00 | +2,41 % | ¥1.670,00 | ¥1.714,00 | ¥1.670,00 | 61,70K |
| 2026-09-04 | ¥1.660,00 | +0,30 % | ¥1.666,00 | ¥1.670,00 | ¥1.648,00 | 33,70K |
| 2026-09-03 | ¥1.655,00 | +1,41 % | ¥1.643,00 | ¥1.665,00 | ¥1.641,00 | 31,40K |
| 2026-09-02 | ¥1.632,00 | -1,45 % | ¥1.641,00 | ¥1.644,00 | ¥1.622,00 | 44,80K |
| 2026-09-01 | ¥1.656,00 | -0,60 % | ¥1.670,00 | ¥1.681,00 | ¥1.653,00 | 25,60K |
| 2026-08-31 | ¥1.666,00 | -0,24 % | ¥1.661,00 | ¥1.675,00 | ¥1.635,00 | 24,60K |
| 2026-08-28 | ¥1.670,00 | +1,27 % | ¥1.640,00 | ¥1.685,00 | ¥1.634,00 | 70,90K |
| 2026-08-27 | ¥1.649,00 | +1,23 % | ¥1.635,00 | ¥1.651,00 | ¥1.635,00 | 26,20K |
| 2026-08-26 | ¥1.629,00 | -0,55 % | ¥1.648,00 | ¥1.648,00 | ¥1.627,00 | 21,50K |
| 2026-08-25 | ¥1.638,00 | +0,31 % | ¥1.633,00 | ¥1.646,00 | ¥1.629,00 | 21,90K |
| 2026-08-24 | ¥1.633,00 | +0,62 % | ¥1.645,00 | ¥1.645,00 | ¥1.623,00 | 20,00K |
| 2026-08-21 | ¥1.623,00 | -0,61 % | ¥1.605,00 | ¥1.629,00 | ¥1.600,00 | 32,60K |
| 2026-08-20 | ¥1.633,00 | +2,83 % | ¥1.602,00 | ¥1.639,00 | ¥1.595,00 | 60,20K |
| 2026-08-19 | ¥1.588,00 | -4,85 % | ¥1.650,00 | ¥1.650,00 | ¥1.588,00 | 76,00K |
| 2026-08-18 | ¥1.669,00 | -0,77 % | ¥1.683,00 | ¥1.706,00 | ¥1.667,00 | 44,90K |
| 2026-08-17 | ¥1.682,00 | +0,84 % | ¥1.678,00 | ¥1.688,00 | ¥1.659,00 | 62,90K |
| 2026-08-14 | ¥1.668,00 | +0,72 % | ¥1.656,00 | ¥1.670,00 | ¥1.653,00 | 37,50K |
| 2026-08-13 | ¥1.656,00 | -0,48 % | ¥1.670,00 | ¥1.674,00 | ¥1.650,00 | 21,60K |
| 2026-08-12 | ¥1.664,00 | +0,48 % | ¥1.656,00 | ¥1.664,00 | ¥1.647,00 | 31,70K |
| 2026-08-10 | ¥1.656,00 | +0,55 % | ¥1.650,00 | ¥1.669,00 | ¥1.645,00 | 27,10K |
| 2026-08-07 | ¥1.647,00 | -0,60 % | ¥1.639,00 | ¥1.652,00 | ¥1.620,00 | 24,60K |
| 2026-08-06 | ¥1.657,00 | +0,18 % | ¥1.633,00 | ¥1.662,00 | ¥1.633,00 | 28,40K |
| 2026-08-05 | ¥1.654,00 | +3,76 % | ¥1.606,00 | ¥1.655,00 | ¥1.606,00 | 66,10K |
| 2026-08-04 | ¥1.594,00 | +2,18 % | ¥1.565,00 | ¥1.601,00 | ¥1.565,00 | 33,40K |
| 2026-08-03 | ¥1.560,00 | -1,76 % | ¥1.569,00 | ¥1.582,00 | ¥1.540,00 | 50,70K |
| 2026-07-31 | ¥1.588,00 | +3,99 % | ¥1.546,00 | ¥1.596,00 | ¥1.531,00 | 76,90K |
| 2026-07-30 | ¥1.527,00 | +0,46 % | ¥1.507,00 | ¥1.546,00 | ¥1.505,00 | 26,50K |
| 2026-07-29 | ¥1.520,00 | -1,11 % | ¥1.540,00 | ¥1.544,00 | ¥1.495,00 | 97,60K |
| 2026-07-28 | ¥1.537,00 | -2,84 % | ¥1.580,00 | ¥1.580,00 | ¥1.529,00 | 66,80K |
| 2026-07-27 | ¥1.582,00 | +2,53 % | ¥1.558,00 | ¥1.584,00 | ¥1.540,00 | 54,10K |
| 2026-07-24 | ¥1.543,00 | -2,09 % | ¥1.564,00 | ¥1.564,00 | ¥1.529,00 | 130,20K |
| 2026-07-23 | ¥1.576,00 | +1,35 % | ¥1.565,00 | ¥1.581,00 | ¥1.561,00 | 29,70K |
| 2026-07-22 | ¥1.555,00 | +0,52 % | ¥1.558,00 | ¥1.576,00 | ¥1.543,00 | 61,10K |
| 2026-07-21 | ¥1.547,00 | +2,93 % | ¥1.510,00 | ¥1.551,00 | ¥1.505,00 | 60,80K |
| 2026-07-17 | ¥1.503,00 | -3,09 % | ¥1.547,00 | ¥1.547,00 | ¥1.480,00 | 140,00K |
| 2026-07-16 | ¥1.551,00 | -1,46 % | ¥1.555,00 | ¥1.569,00 | ¥1.546,00 | 62,20K |
| 2026-07-15 | ¥1.574,00 | +0,90 % | ¥1.560,00 | ¥1.579,00 | ¥1.550,00 | 42,90K |
| 2026-07-14 | ¥1.560,00 | +0,13 % | ¥1.540,00 | ¥1.569,00 | ¥1.528,00 | 74,80K |
| 2026-07-13 | ¥1.558,00 | -0,95 % | ¥1.603,00 | ¥1.640,00 | ¥1.543,00 | 108,50K |
| 2026-07-10 | ¥1.573,00 | +0,32 % | ¥1.580,00 | ¥1.595,00 | ¥1.571,00 | 35,50K |
| 2026-07-09 | ¥1.568,00 | +0,06 % | ¥1.565,00 | ¥1.582,00 | ¥1.555,00 | 54,90K |
| 2026-07-08 | ¥1.567,00 | -3,69 % | ¥1.616,00 | ¥1.616,00 | ¥1.567,00 | 88,60K |
| 2026-07-07 | ¥1.627,00 | -1,87 % | ¥1.658,00 | ¥1.658,00 | ¥1.622,00 | 51,60K |
| 2026-07-06 | ¥1.658,00 | -0,48 % | ¥1.676,00 | ¥1.692,00 | ¥1.648,00 | 50,60K |
| 2026-07-03 | ¥1.666,00 | +2,46 % | ¥1.632,00 | ¥1.666,00 | ¥1.610,00 | 63,20K |
| 2026-07-02 | ¥1.626,00 | -0,25 % | ¥1.631,00 | ¥1.645,00 | ¥1.616,00 | 44,60K |
| 2026-07-01 | ¥1.630,00 | -1,15 % | ¥1.640,00 | ¥1.657,00 | ¥1.620,00 | 42,40K |
| 2026-06-30 | ¥1.649,00 | -0,24 % | ¥1.660,00 | ¥1.665,00 | ¥1.620,00 | 48,40K |
| 2026-06-29 | ¥1.653,00 | 0,00 % | ¥1.653,00 | ¥1.674,00 | ¥1.620,00 | 52,50K |
| 2026-06-26 | ¥1.653,00 | -0,84 % | ¥1.664,00 | ¥1.700,00 | ¥1.645,00 | 54,60K |
| 2026-06-25 | ¥1.667,00 | +1,40 % | ¥1.651,00 | ¥1.671,00 | ¥1.641,00 | 47,70K |
| 2026-06-24 | ¥1.644,00 | -0,48 % | ¥1.631,00 | ¥1.674,00 | ¥1.615,00 | 68,40K |
| 2026-06-23 | ¥1.652,00 | -3,62 % | ¥1.715,00 | ¥1.730,00 | ¥1.645,00 | 82,90K |
| 2026-06-22 | ¥1.714,00 | +1,00 % | ¥1.694,00 | ¥1.739,00 | ¥1.681,00 | 70,30K |
| 2026-06-19 | ¥1.697,00 | -0,59 % | ¥1.711,00 | ¥1.727,00 | ¥1.677,00 | 100,30K |
| 2026-06-18 | ¥1.707,00 | -0,93 % | ¥1.714,00 | ¥1.737,00 | ¥1.693,00 | 66,10K |
| 2026-06-17 | ¥1.723,00 | +4,81 % | ¥1.658,00 | ¥1.742,00 | ¥1.639,00 | 126,50K |
| 2026-06-16 | ¥1.644,00 | +3,33 % | ¥1.600,00 | ¥1.646,00 | ¥1.590,00 | 68,30K |
| 2026-06-15 | ¥1.591,00 | +3,04 % | ¥1.590,00 | ¥1.601,00 | ¥1.565,00 | 163,10K |
| 2026-06-12 | ¥1.544,00 | -0,71 % | ¥1.600,00 | ¥1.611,00 | ¥1.532,00 | 135,20K |
| 2026-06-11 | ¥1.555,00 | -6,66 % | ¥1.600,00 | ¥1.607,00 | ¥1.518,00 | 217,70K |
| 2026-06-10 | ¥1.666,00 | -5,93 % | ¥1.799,00 | ¥1.799,00 | ¥1.615,00 | 309,70K |
| 2026-06-09 | ¥1.771,00 | -2,91 % | ¥1.826,00 | ¥1.851,00 | ¥1.765,00 | 127,00K |
| 2026-06-08 | ¥1.824,00 | -6,27 % | ¥1.837,00 | ¥1.865,00 | ¥1.796,00 | 115,10K |
| 2026-06-05 | ¥1.946,00 | +3,02 % | ¥1.864,00 | ¥1.960,00 | ¥1.854,00 | 112,20K |
| 2026-06-04 | ¥1.889,00 | -5,93 % | ¥1.940,00 | ¥1.940,00 | ¥1.860,00 | 142,30K |
| 2026-06-03 | ¥2.008,00 | +7,26 % | ¥1.842,00 | ¥2.067,00 | ¥1.810,00 | 300,30K |
| 2026-06-02 | ¥1.872,00 | -2,75 % | ¥1.903,00 | ¥1.903,00 | ¥1.829,00 | 51,30K |
| 2026-06-01 | ¥1.925,00 | 0,00 % | ¥1.925,00 | ¥1.940,00 | ¥1.880,00 | 47,90K |
| 2026-05-29 | ¥1.925,00 | +1,58 % | ¥1.895,00 | ¥1.941,00 | ¥1.882,00 | 51,00K |
| 2026-05-28 | ¥1.895,00 | +2,16 % | ¥1.856,00 | ¥1.896,00 | ¥1.815,00 | 50,80K |
| 2026-05-27 | ¥1.855,00 | -2,47 % | ¥1.902,00 | ¥1.964,00 | ¥1.843,00 | 62,90K |
| 2026-05-26 | ¥1.902,00 | +0,32 % | ¥1.896,00 | ¥1.926,00 | ¥1.872,00 | 53,20K |
| 2026-05-25 | ¥1.896,00 | +1,94 % | ¥1.865,00 | ¥1.920,00 | ¥1.865,00 | 62,10K |