Kanto Denka Kogyo Co., Ltd. 4047
TSE · Japan · Prozessindustrie
¥2.435,00-16,00 (-0,65 %)
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 | ¥2.435,00 | -0,65 % | ¥2.420,00 | ¥2.455,00 | ¥2.403,00 | 331,00K |
| 2026-10-01 | ¥2.451,00 | +2,94 % | ¥2.395,00 | ¥2.460,00 | ¥2.385,00 | 761,30K |
| 2026-09-30 | ¥2.381,00 | +2,28 % | ¥2.370,00 | ¥2.394,00 | ¥2.332,00 | 521,10K |
| 2026-09-29 | ¥2.328,00 | +0,13 % | ¥2.304,00 | ¥2.345,00 | ¥2.292,00 | 422,40K |
| 2026-09-28 | ¥2.325,00 | -3,17 % | ¥2.424,00 | ¥2.441,00 | ¥2.323,00 | 412,00K |
| 2026-09-25 | ¥2.401,00 | +0,04 % | ¥2.399,00 | ¥2.428,00 | ¥2.360,00 | 560,20K |
| 2026-09-24 | ¥2.400,00 | +2,43 % | ¥2.350,00 | ¥2.416,00 | ¥2.330,00 | 1,16M |
| 2026-09-18 | ¥2.343,00 | +9,64 % | ¥2.170,00 | ¥2.347,00 | ¥2.166,00 | 1,75M |
| 2026-09-17 | ¥2.137,00 | -1,97 % | ¥2.203,00 | ¥2.219,00 | ¥2.119,00 | 485,70K |
| 2026-09-16 | ¥2.180,00 | +2,11 % | ¥2.135,00 | ¥2.180,00 | ¥2.122,00 | 407,50K |
| 2026-09-15 | ¥2.135,00 | +3,04 % | ¥2.045,00 | ¥2.142,00 | ¥2.036,00 | 496,10K |
| 2026-09-14 | ¥2.072,00 | -3,00 % | ¥2.058,00 | ¥2.098,00 | ¥2.040,00 | 482,20K |
| 2026-09-11 | ¥2.136,00 | -3,09 % | ¥2.104,00 | ¥2.149,00 | ¥2.081,00 | 836,00K |
| 2026-09-10 | ¥2.204,00 | +0,46 % | ¥2.198,00 | ¥2.261,00 | ¥2.137,00 | 537,00K |
| 2026-09-09 | ¥2.194,00 | +2,81 % | ¥2.148,00 | ¥2.220,00 | ¥2.147,00 | 582,40K |
| 2026-09-08 | ¥2.134,00 | -4,48 % | ¥2.184,00 | ¥2.235,00 | ¥2.134,00 | 792,40K |
| 2026-09-07 | ¥2.234,00 | +4,25 % | ¥2.222,00 | ¥2.248,00 | ¥2.183,00 | 721,80K |
| 2026-09-04 | ¥2.143,00 | -1,02 % | ¥2.143,00 | ¥2.164,00 | ¥2.108,00 | 568,50K |
| 2026-09-03 | ¥2.165,00 | -0,37 % | ¥2.200,00 | ¥2.200,00 | ¥2.143,00 | 441,10K |
| 2026-09-02 | ¥2.173,00 | -6,17 % | ¥2.266,00 | ¥2.267,00 | ¥2.167,00 | 644,70K |
| 2026-09-01 | ¥2.316,00 | +0,78 % | ¥2.292,00 | ¥2.346,00 | ¥2.281,00 | 464,90K |
| 2026-08-31 | ¥2.298,00 | -2,63 % | ¥2.277,00 | ¥2.322,00 | ¥2.255,00 | 2,27M |
| 2026-08-28 | ¥2.360,00 | -1,38 % | ¥2.414,00 | ¥2.455,00 | ¥2.348,00 | 632,50K |
| 2026-08-27 | ¥2.393,00 | +2,88 % | ¥2.410,00 | ¥2.437,00 | ¥2.331,00 | 596,40K |
| 2026-08-26 | ¥2.326,00 | -0,30 % | ¥2.330,00 | ¥2.335,00 | ¥2.285,00 | 466,70K |
| 2026-08-25 | ¥2.333,00 | +0,43 % | ¥2.300,00 | ¥2.333,00 | ¥2.253,00 | 530,40K |
| 2026-08-24 | ¥2.323,00 | -0,13 % | ¥2.325,00 | ¥2.379,00 | ¥2.303,00 | 433,90K |
| 2026-08-21 | ¥2.326,00 | -3,08 % | ¥2.360,00 | ¥2.360,00 | ¥2.291,00 | 658,30K |
| 2026-08-20 | ¥2.400,00 | +0,84 % | ¥2.396,00 | ¥2.446,00 | ¥2.351,00 | 763,30K |
| 2026-08-19 | ¥2.380,00 | -7,07 % | ¥2.454,00 | ¥2.480,00 | ¥2.357,00 | 815,60K |
| 2026-08-18 | ¥2.561,00 | -5,67 % | ¥2.727,00 | ¥2.769,00 | ¥2.557,00 | 876,40K |
| 2026-08-17 | ¥2.715,00 | +3,23 % | ¥2.658,00 | ¥2.745,00 | ¥2.629,00 | 934,20K |
| 2026-08-14 | ¥2.630,00 | -1,09 % | ¥2.677,00 | ¥2.704,00 | ¥2.614,00 | 1,19M |
| 2026-08-13 | ¥2.659,00 | +0,95 % | ¥2.616,00 | ¥2.700,00 | ¥2.597,00 | 1,19M |
| 2026-08-12 | ¥2.634,00 | -5,46 % | ¥2.548,00 | ¥2.685,00 | ¥2.510,00 | 2,03M |
| 2026-08-10 | ¥2.786,00 | -2,11 % | ¥2.910,00 | ¥2.934,00 | ¥2.762,00 | 1,44M |
| 2026-08-07 | ¥2.846,00 | -1,08 % | ¥2.927,00 | ¥2.964,00 | ¥2.759,00 | 652,50K |
| 2026-08-06 | ¥2.877,00 | -6,59 % | ¥3.010,00 | ¥3.075,00 | ¥2.861,00 | 600,50K |
| 2026-08-05 | ¥3.080,00 | +8,57 % | ¥2.932,00 | ¥3.080,00 | ¥2.930,00 | 571,70K |
| 2026-08-04 | ¥2.837,00 | +2,16 % | ¥2.790,00 | ¥2.868,00 | ¥2.780,00 | 627,20K |
| 2026-08-03 | ¥2.777,00 | +4,05 % | ¥2.656,00 | ¥2.807,00 | ¥2.612,00 | 719,30K |
| 2026-07-31 | ¥2.669,00 | +10,02 % | ¥2.676,00 | ¥2.755,00 | ¥2.590,00 | 881,30K |
| 2026-07-30 | ¥2.426,00 | +0,25 % | ¥2.451,00 | ¥2.534,00 | ¥2.387,00 | 582,30K |
| 2026-07-29 | ¥2.420,00 | -4,01 % | ¥2.568,00 | ¥2.596,00 | ¥2.369,00 | 762,80K |
| 2026-07-28 | ¥2.521,00 | -9,38 % | ¥2.643,00 | ¥2.663,00 | ¥2.488,00 | 615,50K |
| 2026-07-27 | ¥2.782,00 | -0,29 % | ¥2.824,00 | ¥2.830,00 | ¥2.670,00 | 408,90K |
| 2026-07-24 | ¥2.790,00 | -5,04 % | ¥2.889,00 | ¥2.906,00 | ¥2.751,00 | 488,30K |
| 2026-07-23 | ¥2.938,00 | +0,82 % | ¥2.923,00 | ¥2.965,00 | ¥2.876,00 | 396,90K |
| 2026-07-22 | ¥2.914,00 | +4,26 % | ¥2.884,00 | ¥3.060,00 | ¥2.879,00 | 791,50K |
| 2026-07-21 | ¥2.795,00 | +3,48 % | ¥2.723,00 | ¥2.829,00 | ¥2.678,00 | 508,60K |
| 2026-07-17 | ¥2.701,00 | -7,66 % | ¥2.802,00 | ¥2.827,00 | ¥2.556,00 | 989,30K |
| 2026-07-16 | ¥2.925,00 | -4,26 % | ¥2.960,00 | ¥2.995,00 | ¥2.895,00 | 492,60K |
| 2026-07-15 | ¥3.055,00 | +0,66 % | ¥3.070,00 | ¥3.095,00 | ¥3.005,00 | 281,70K |
| 2026-07-14 | ¥3.035,00 | +3,41 % | ¥2.900,00 | ¥3.075,00 | ¥2.860,00 | 531,60K |
| 2026-07-13 | ¥2.935,00 | -4,40 % | ¥3.070,00 | ¥3.105,00 | ¥2.900,00 | 518,20K |
| 2026-07-10 | ¥3.070,00 | -0,16 % | ¥3.180,00 | ¥3.195,00 | ¥3.050,00 | 458,40K |
| 2026-07-09 | ¥3.075,00 | +0,65 % | ¥3.105,00 | ¥3.140,00 | ¥3.035,00 | 453,00K |
| 2026-07-08 | ¥3.055,00 | -3,78 % | ¥3.105,00 | ¥3.225,00 | ¥3.045,00 | 601,80K |
| 2026-07-07 | ¥3.175,00 | -5,37 % | ¥3.340,00 | ¥3.370,00 | ¥3.135,00 | 710,80K |
| 2026-07-06 | ¥3.355,00 | -3,59 % | ¥3.490,00 | ¥3.610,00 | ¥3.330,00 | 602,80K |
| 2026-07-03 | ¥3.480,00 | +4,04 % | ¥3.275,00 | ¥3.480,00 | ¥3.225,00 | 613,60K |
| 2026-07-02 | ¥3.345,00 | -6,30 % | ¥3.430,00 | ¥3.480,00 | ¥3.300,00 | 628,00K |
| 2026-07-01 | ¥3.570,00 | +0,42 % | ¥3.620,00 | ¥3.655,00 | ¥3.500,00 | 508,10K |
| 2026-06-30 | ¥3.555,00 | -2,07 % | ¥3.635,00 | ¥3.650,00 | ¥3.420,00 | 639,20K |
| 2026-06-29 | ¥3.630,00 | -1,89 % | ¥3.705,00 | ¥3.715,00 | ¥3.390,00 | 790,40K |
| 2026-06-26 | ¥3.700,00 | -8,75 % | ¥3.915,00 | ¥3.935,00 | ¥3.640,00 | 901,00K |
| 2026-06-25 | ¥4.055,00 | +4,51 % | ¥4.035,00 | ¥4.120,00 | ¥3.940,00 | 954,60K |
| 2026-06-24 | ¥3.880,00 | +5,72 % | ¥3.735,00 | ¥3.945,00 | ¥3.635,00 | 888,20K |
| 2026-06-23 | ¥3.670,00 | -5,78 % | ¥3.895,00 | ¥3.950,00 | ¥3.665,00 | 685,90K |
| 2026-06-22 | ¥3.895,00 | -2,99 % | ¥4.000,00 | ¥4.140,00 | ¥3.830,00 | 1,06M |
| 2026-06-19 | ¥4.015,00 | +4,42 % | ¥4.000,00 | ¥4.080,00 | ¥3.870,00 | 944,30K |
| 2026-06-18 | ¥3.845,00 | -1,28 % | ¥3.900,00 | ¥4.025,00 | ¥3.840,00 | 678,40K |
| 2026-06-17 | ¥3.895,00 | +3,59 % | ¥3.750,00 | ¥3.965,00 | ¥3.610,00 | 953,40K |
| 2026-06-16 | ¥3.760,00 | -3,22 % | ¥3.745,00 | ¥3.870,00 | ¥3.650,00 | 916,00K |
| 2026-06-15 | ¥3.885,00 | +3,60 % | ¥4.030,00 | ¥4.170,00 | ¥3.780,00 | 1,54M |
| 2026-06-12 | ¥3.750,00 | -6,72 % | ¥4.090,00 | ¥4.270,00 | ¥3.750,00 | 1,63M |
| 2026-06-11 | ¥4.020,00 | +4,15 % | ¥3.665,00 | ¥4.025,00 | ¥3.580,00 | 1,15M |
| 2026-06-10 | ¥3.860,00 | -7,88 % | ¥4.050,00 | ¥4.165,00 | ¥3.765,00 | 1,64M |
| 2026-06-09 | ¥4.190,00 | +7,30 % | ¥4.105,00 | ¥4.300,00 | ¥3.875,00 | 1,62M |
| 2026-06-08 | ¥3.905,00 | -4,64 % | ¥3.675,00 | ¥3.985,00 | ¥3.535,00 | 1,63M |
| 2026-06-05 | ¥4.095,00 | -7,04 % | ¥4.195,00 | ¥4.400,00 | ¥3.945,00 | 2,70M |
| 2026-06-04 | ¥4.405,00 | +18,89 % | ¥3.705,00 | ¥4.405,00 | ¥3.705,00 | 1,78M |
| 2026-06-03 | ¥3.705,00 | +4,96 % | ¥3.740,00 | ¥3.860,00 | ¥3.685,00 | 953,90K |
| 2026-06-02 | ¥3.530,00 | -0,28 % | ¥3.440,00 | ¥3.565,00 | ¥3.330,00 | 836,00K |
| 2026-06-01 | ¥3.540,00 | -2,34 % | ¥3.605,00 | ¥3.695,00 | ¥3.455,00 | 840,00K |
| 2026-05-29 | ¥3.625,00 | +4,92 % | ¥3.605,00 | ¥3.775,00 | ¥3.550,00 | 956,80K |
| 2026-05-28 | ¥3.455,00 | +3,75 % | ¥3.260,00 | ¥3.485,00 | ¥3.210,00 | 919,40K |
| 2026-05-27 | ¥3.330,00 | -4,03 % | ¥3.540,00 | ¥3.550,00 | ¥3.275,00 | 1,33M |
| 2026-05-26 | ¥3.470,00 | +4,99 % | ¥3.360,00 | ¥3.595,00 | ¥3.215,00 | 1,25M |
| 2026-05-25 | ¥3.305,00 | +8,72 % | ¥3.135,00 | ¥3.490,00 | ¥3.125,00 | 1,46M |