Katakura & Co-op Agri Corporation 4031
TSE · Japan · Prozessindustrie
¥1.018,00-40,00 (-3,78 %)
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 | ¥1.018,00 | -3,78 % | ¥1.048,00 | ¥1.048,00 | ¥1.008,00 | 33,10K |
| 2026-10-01 | ¥1.058,00 | -0,94 % | ¥1.061,00 | ¥1.068,00 | ¥1.045,00 | 6,80K |
| 2026-09-30 | ¥1.068,00 | +1,14 % | ¥1.050,00 | ¥1.068,00 | ¥1.038,00 | 21,50K |
| 2026-09-29 | ¥1.056,00 | -0,85 % | ¥1.065,00 | ¥1.075,00 | ¥1.056,00 | 6,20K |
| 2026-09-28 | ¥1.065,00 | -0,75 % | ¥1.083,00 | ¥1.083,00 | ¥1.062,00 | 33,40K |
| 2026-09-25 | ¥1.073,00 | -1,29 % | ¥1.074,00 | ¥1.081,00 | ¥1.072,00 | 6,60K |
| 2026-09-24 | ¥1.087,00 | -0,28 % | ¥1.101,00 | ¥1.101,00 | ¥1.080,00 | 9,80K |
| 2026-09-18 | ¥1.090,00 | -1,45 % | ¥1.109,00 | ¥1.118,00 | ¥1.090,00 | 10,80K |
| 2026-09-17 | ¥1.106,00 | +0,64 % | ¥1.098,00 | ¥1.109,00 | ¥1.098,00 | 3,70K |
| 2026-09-16 | ¥1.099,00 | +0,92 % | ¥1.089,00 | ¥1.107,00 | ¥1.083,00 | 10,10K |
| 2026-09-15 | ¥1.089,00 | +1,40 % | ¥1.074,00 | ¥1.096,00 | ¥1.074,00 | 7,80K |
| 2026-09-14 | ¥1.074,00 | -0,56 % | ¥1.071,00 | ¥1.081,00 | ¥1.060,00 | 10,90K |
| 2026-09-11 | ¥1.080,00 | -1,55 % | ¥1.097,00 | ¥1.110,00 | ¥1.080,00 | 19,10K |
| 2026-09-10 | ¥1.097,00 | +0,27 % | ¥1.100,00 | ¥1.106,00 | ¥1.085,00 | 9,30K |
| 2026-09-09 | ¥1.094,00 | -1,97 % | ¥1.116,00 | ¥1.116,00 | ¥1.089,00 | 13,50K |
| 2026-09-08 | ¥1.116,00 | +0,72 % | ¥1.104,00 | ¥1.120,00 | ¥1.103,00 | 6,70K |
| 2026-09-07 | ¥1.108,00 | -0,27 % | ¥1.112,00 | ¥1.125,00 | ¥1.105,00 | 8,30K |
| 2026-09-04 | ¥1.111,00 | -1,07 % | ¥1.123,00 | ¥1.125,00 | ¥1.107,00 | 10,90K |
| 2026-09-03 | ¥1.123,00 | -1,49 % | ¥1.141,00 | ¥1.150,00 | ¥1.117,00 | 16,90K |
| 2026-09-02 | ¥1.140,00 | +0,26 % | ¥1.149,00 | ¥1.149,00 | ¥1.128,00 | 24,00K |
| 2026-09-01 | ¥1.137,00 | -0,61 % | ¥1.144,00 | ¥1.144,00 | ¥1.119,00 | 12,10K |
| 2026-08-31 | ¥1.144,00 | +3,53 % | ¥1.104,00 | ¥1.145,00 | ¥1.101,00 | 28,20K |
| 2026-08-28 | ¥1.105,00 | -0,18 % | ¥1.115,00 | ¥1.127,00 | ¥1.097,00 | 20,90K |
| 2026-08-27 | ¥1.107,00 | +0,64 % | ¥1.100,00 | ¥1.119,00 | ¥1.100,00 | 10,50K |
| 2026-08-26 | ¥1.100,00 | -0,18 % | ¥1.102,00 | ¥1.109,00 | ¥1.100,00 | 7,30K |
| 2026-08-25 | ¥1.102,00 | -0,63 % | ¥1.110,00 | ¥1.114,00 | ¥1.090,00 | 21,50K |
| 2026-08-24 | ¥1.109,00 | +0,27 % | ¥1.117,00 | ¥1.124,00 | ¥1.090,00 | 52,50K |
| 2026-08-21 | ¥1.106,00 | -0,63 % | ¥1.113,00 | ¥1.118,00 | ¥1.102,00 | 12,30K |
| 2026-08-20 | ¥1.113,00 | +0,09 % | ¥1.112,00 | ¥1.119,00 | ¥1.103,00 | 9,90K |
| 2026-08-19 | ¥1.112,00 | -1,07 % | ¥1.145,00 | ¥1.145,00 | ¥1.091,00 | 35,20K |
| 2026-08-18 | ¥1.124,00 | +0,90 % | ¥1.122,00 | ¥1.161,00 | ¥1.111,00 | 36,70K |
| 2026-08-17 | ¥1.114,00 | +3,34 % | ¥1.074,00 | ¥1.126,00 | ¥1.074,00 | 30,50K |
| 2026-08-14 | ¥1.078,00 | +0,84 % | ¥1.070,00 | ¥1.093,00 | ¥1.070,00 | 18,20K |
| 2026-08-13 | ¥1.069,00 | +1,62 % | ¥1.060,00 | ¥1.070,00 | ¥1.042,00 | 13,00K |
| 2026-08-12 | ¥1.052,00 | -1,50 % | ¥1.087,00 | ¥1.087,00 | ¥1.049,00 | 25,60K |
| 2026-08-10 | ¥1.068,00 | +2,99 % | ¥1.061,00 | ¥1.092,00 | ¥1.042,00 | 21,80K |
| 2026-08-07 | ¥1.037,00 | -4,07 % | ¥1.089,00 | ¥1.139,00 | ¥1.011,00 | 103,70K |
| 2026-08-06 | ¥1.081,00 | +4,55 % | ¥1.037,00 | ¥1.100,00 | ¥1.034,00 | 23,50K |
| 2026-08-05 | ¥1.034,00 | +1,37 % | ¥1.019,00 | ¥1.042,00 | ¥1.013,00 | 12,60K |
| 2026-08-04 | ¥1.020,00 | -1,54 % | ¥1.017,00 | ¥1.026,00 | ¥1.016,00 | 15,00K |
| 2026-08-03 | ¥1.036,00 | -0,67 % | ¥1.040,00 | ¥1.047,00 | ¥1.001,00 | 22,60K |
| 2026-07-31 | ¥1.043,00 | +1,66 % | ¥1.027,00 | ¥1.050,00 | ¥1.027,00 | 15,10K |
| 2026-07-30 | ¥1.026,00 | +0,10 % | ¥1.028,00 | ¥1.037,00 | ¥1.018,00 | 10,10K |
| 2026-07-29 | ¥1.025,00 | 0,00 % | ¥1.022,00 | ¥1.037,00 | ¥1.021,00 | 14,90K |
| 2026-07-28 | ¥1.025,00 | -3,48 % | ¥1.067,00 | ¥1.067,00 | ¥1.025,00 | 18,20K |
| 2026-07-27 | ¥1.062,00 | -0,84 % | ¥1.071,00 | ¥1.074,00 | ¥1.050,00 | 15,40K |
| 2026-07-24 | ¥1.071,00 | -3,95 % | ¥1.122,00 | ¥1.122,00 | ¥1.061,00 | 26,30K |
| 2026-07-23 | ¥1.115,00 | +3,15 % | ¥1.081,00 | ¥1.129,00 | ¥1.080,00 | 19,70K |
| 2026-07-22 | ¥1.081,00 | +0,93 % | ¥1.073,00 | ¥1.082,00 | ¥1.069,00 | 12,30K |
| 2026-07-21 | ¥1.071,00 | +2,29 % | ¥1.043,00 | ¥1.071,00 | ¥1.043,00 | 11,50K |
| 2026-07-17 | ¥1.047,00 | -1,41 % | ¥1.049,00 | ¥1.067,00 | ¥1.036,00 | 19,20K |
| 2026-07-16 | ¥1.062,00 | -1,48 % | ¥1.079,00 | ¥1.079,00 | ¥1.052,00 | 10,80K |
| 2026-07-15 | ¥1.078,00 | +2,86 % | ¥1.056,00 | ¥1.080,00 | ¥1.040,00 | 16,40K |
| 2026-07-14 | ¥1.048,00 | +0,67 % | ¥1.041,00 | ¥1.075,00 | ¥1.015,00 | 60,90K |
| 2026-07-13 | ¥1.041,00 | -2,53 % | ¥1.068,00 | ¥1.070,00 | ¥1.040,00 | 27,40K |
| 2026-07-10 | ¥1.068,00 | +0,75 % | ¥1.057,00 | ¥1.073,00 | ¥1.040,00 | 20,80K |
| 2026-07-09 | ¥1.060,00 | +0,28 % | ¥1.065,00 | ¥1.065,00 | ¥1.045,00 | 16,80K |
| 2026-07-08 | ¥1.057,00 | -0,09 % | ¥1.059,00 | ¥1.061,00 | ¥1.050,00 | 7,40K |
| 2026-07-07 | ¥1.058,00 | -0,66 % | ¥1.065,00 | ¥1.076,00 | ¥1.057,00 | 7,90K |
| 2026-07-06 | ¥1.065,00 | +0,66 % | ¥1.073,00 | ¥1.088,00 | ¥1.065,00 | 10,50K |
| 2026-07-03 | ¥1.058,00 | +1,05 % | ¥1.036,00 | ¥1.059,00 | ¥1.036,00 | 20,70K |
| 2026-07-02 | ¥1.047,00 | -0,38 % | ¥1.051,00 | ¥1.071,00 | ¥1.042,00 | 20,20K |
| 2026-07-01 | ¥1.051,00 | -0,85 % | ¥1.063,00 | ¥1.074,00 | ¥1.038,00 | 17,60K |
| 2026-06-30 | ¥1.060,00 | +0,19 % | ¥1.057,00 | ¥1.062,00 | ¥1.034,00 | 22,80K |
| 2026-06-29 | ¥1.058,00 | +3,12 % | ¥1.031,00 | ¥1.058,00 | ¥1.031,00 | 15,40K |
| 2026-06-26 | ¥1.026,00 | +0,20 % | ¥1.024,00 | ¥1.030,00 | ¥1.012,00 | 16,70K |
| 2026-06-25 | ¥1.024,00 | +0,79 % | ¥1.016,00 | ¥1.024,00 | ¥1.002,00 | 32,10K |
| 2026-06-24 | ¥1.016,00 | -0,78 % | ¥1.028,00 | ¥1.028,00 | ¥1.006,00 | 13,30K |
| 2026-06-23 | ¥1.024,00 | +2,30 % | ¥998,00 | ¥1.036,00 | ¥994,00 | 32,10K |
| 2026-06-22 | ¥1.001,00 | +0,10 % | ¥1.002,00 | ¥1.028,00 | ¥999,00 | 31,80K |
| 2026-06-19 | ¥1.000,00 | -0,70 % | ¥1.007,00 | ¥1.007,00 | ¥989,00 | 16,00K |
| 2026-06-18 | ¥1.007,00 | +2,76 % | ¥977,00 | ¥1.010,00 | ¥977,00 | 22,40K |
| 2026-06-17 | ¥980,00 | +1,03 % | ¥970,00 | ¥1.005,00 | ¥969,00 | 66,50K |
| 2026-06-16 | ¥970,00 | -5,09 % | ¥992,00 | ¥1.020,00 | ¥969,00 | 130,60K |
| 2026-06-15 | ¥1.022,00 | -1,45 % | ¥1.043,00 | ¥1.052,00 | ¥1.016,00 | 38,00K |
| 2026-06-12 | ¥1.037,00 | -0,67 % | ¥1.056,00 | ¥1.056,00 | ¥1.003,00 | 30,30K |
| 2026-06-11 | ¥1.044,00 | +0,38 % | ¥1.019,00 | ¥1.059,00 | ¥1.004,00 | 38,30K |
| 2026-06-10 | ¥1.040,00 | -5,28 % | ¥1.095,00 | ¥1.095,00 | ¥1.022,00 | 77,70K |
| 2026-06-09 | ¥1.098,00 | -1,17 % | ¥1.117,00 | ¥1.127,00 | ¥1.075,00 | 49,90K |
| 2026-06-08 | ¥1.111,00 | -1,77 % | ¥1.102,00 | ¥1.123,00 | ¥1.094,00 | 34,40K |
| 2026-06-05 | ¥1.131,00 | +2,63 % | ¥1.102,00 | ¥1.150,00 | ¥1.102,00 | 36,70K |
| 2026-06-04 | ¥1.102,00 | -3,59 % | ¥1.128,00 | ¥1.151,00 | ¥1.102,00 | 48,50K |
| 2026-06-03 | ¥1.143,00 | +1,87 % | ¥1.124,00 | ¥1.155,00 | ¥1.121,00 | 47,60K |
| 2026-06-02 | ¥1.122,00 | +0,36 % | ¥1.118,00 | ¥1.140,00 | ¥1.115,00 | 35,30K |
| 2026-06-01 | ¥1.118,00 | -4,77 % | ¥1.202,00 | ¥1.210,00 | ¥1.115,00 | 65,20K |
| 2026-05-29 | ¥1.174,00 | -2,09 % | ¥1.201,00 | ¥1.210,00 | ¥1.169,00 | 34,90K |
| 2026-05-28 | ¥1.199,00 | +0,50 % | ¥1.188,00 | ¥1.199,00 | ¥1.162,00 | 26,40K |
| 2026-05-27 | ¥1.193,00 | +0,17 % | ¥1.195,00 | ¥1.196,00 | ¥1.149,00 | 48,50K |
| 2026-05-26 | ¥1.191,00 | -1,89 % | ¥1.211,00 | ¥1.212,00 | ¥1.167,00 | 62,60K |
| 2026-05-25 | ¥1.214,00 | -9,47 % | ¥1.311,00 | ¥1.329,00 | ¥1.187,00 | 173,50K |