Koatsu Gas Kogyo Co., Ltd. 4097
TSE · Japan · Prozessindustrie
¥1.172,00-22,00 (-1,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.194,00 | -0,75 % | ¥1.192,00 | ¥1.203,00 | ¥1.181,00 | 39,80K |
| 2026-09-30 | ¥1.203,00 | +1,01 % | ¥1.197,00 | ¥1.213,00 | ¥1.182,00 | 65,50K |
| 2026-09-29 | ¥1.191,00 | -3,41 % | ¥1.205,00 | ¥1.212,00 | ¥1.191,00 | 59,20K |
| 2026-09-28 | ¥1.233,00 | 0,00 % | ¥1.240,00 | ¥1.240,00 | ¥1.226,00 | 56,60K |
| 2026-09-25 | ¥1.233,00 | +0,49 % | ¥1.231,00 | ¥1.241,00 | ¥1.231,00 | 50,10K |
| 2026-09-24 | ¥1.227,00 | -0,49 % | ¥1.240,00 | ¥1.247,00 | ¥1.225,00 | 54,50K |
| 2026-09-18 | ¥1.233,00 | +2,07 % | ¥1.205,00 | ¥1.234,00 | ¥1.204,00 | 78,60K |
| 2026-09-17 | ¥1.208,00 | +0,92 % | ¥1.195,00 | ¥1.210,00 | ¥1.189,00 | 28,50K |
| 2026-09-16 | ¥1.197,00 | +0,25 % | ¥1.199,00 | ¥1.204,00 | ¥1.190,00 | 39,90K |
| 2026-09-15 | ¥1.194,00 | -0,08 % | ¥1.184,00 | ¥1.197,00 | ¥1.180,00 | 43,70K |
| 2026-09-14 | ¥1.195,00 | +1,27 % | ¥1.175,00 | ¥1.195,00 | ¥1.170,00 | 63,20K |
| 2026-09-11 | ¥1.180,00 | -0,08 % | ¥1.162,00 | ¥1.187,00 | ¥1.156,00 | 68,00K |
| 2026-09-10 | ¥1.181,00 | -0,17 % | ¥1.183,00 | ¥1.183,00 | ¥1.171,00 | 44,50K |
| 2026-09-09 | ¥1.183,00 | 0,00 % | ¥1.176,00 | ¥1.196,00 | ¥1.174,00 | 36,40K |
| 2026-09-08 | ¥1.183,00 | -1,09 % | ¥1.188,00 | ¥1.196,00 | ¥1.177,00 | 41,40K |
| 2026-09-07 | ¥1.196,00 | -0,50 % | ¥1.213,00 | ¥1.215,00 | ¥1.196,00 | 32,00K |
| 2026-09-04 | ¥1.202,00 | 0,00 % | ¥1.192,00 | ¥1.208,00 | ¥1.175,00 | 43,70K |
| 2026-09-03 | ¥1.202,00 | -0,17 % | ¥1.207,00 | ¥1.217,00 | ¥1.196,00 | 47,40K |
| 2026-09-02 | ¥1.204,00 | -3,29 % | ¥1.231,00 | ¥1.231,00 | ¥1.204,00 | 68,50K |
| 2026-09-01 | ¥1.245,00 | +0,24 % | ¥1.243,00 | ¥1.257,00 | ¥1.235,00 | 68,50K |
| 2026-08-31 | ¥1.242,00 | +2,48 % | ¥1.212,00 | ¥1.251,00 | ¥1.208,00 | 77,70K |
| 2026-08-28 | ¥1.212,00 | -0,49 % | ¥1.221,00 | ¥1.229,00 | ¥1.212,00 | 47,80K |
| 2026-08-27 | ¥1.218,00 | +1,16 % | ¥1.204,00 | ¥1.223,00 | ¥1.202,00 | 50,00K |
| 2026-08-26 | ¥1.204,00 | +0,33 % | ¥1.206,00 | ¥1.214,00 | ¥1.199,00 | 45,00K |
| 2026-08-25 | ¥1.200,00 | +0,50 % | ¥1.200,00 | ¥1.204,00 | ¥1.191,00 | 31,60K |
| 2026-08-24 | ¥1.194,00 | +1,44 % | ¥1.173,00 | ¥1.203,00 | ¥1.170,00 | 33,50K |
| 2026-08-21 | ¥1.177,00 | +0,68 % | ¥1.173,00 | ¥1.180,00 | ¥1.168,00 | 28,40K |
| 2026-08-20 | ¥1.169,00 | +0,52 % | ¥1.157,00 | ¥1.177,00 | ¥1.150,00 | 41,20K |
| 2026-08-19 | ¥1.163,00 | -2,84 % | ¥1.192,00 | ¥1.194,00 | ¥1.160,00 | 53,80K |
| 2026-08-18 | ¥1.197,00 | 0,00 % | ¥1.199,00 | ¥1.206,00 | ¥1.186,00 | 41,70K |
| 2026-08-17 | ¥1.197,00 | -0,25 % | ¥1.191,00 | ¥1.214,00 | ¥1.179,00 | 64,90K |
| 2026-08-14 | ¥1.200,00 | +0,67 % | ¥1.192,00 | ¥1.202,00 | ¥1.177,00 | 70,20K |
| 2026-08-13 | ¥1.192,00 | +1,45 % | ¥1.180,00 | ¥1.192,00 | ¥1.163,00 | 85,10K |
| 2026-08-12 | ¥1.175,00 | +1,03 % | ¥1.156,00 | ¥1.179,00 | ¥1.145,00 | 115,20K |
| 2026-08-10 | ¥1.163,00 | +6,60 % | ¥1.097,00 | ¥1.176,00 | ¥1.076,00 | 276,60K |
| 2026-08-07 | ¥1.091,00 | +0,74 % | ¥1.093,00 | ¥1.098,00 | ¥1.087,00 | 82,10K |
| 2026-08-06 | ¥1.083,00 | +0,74 % | ¥1.075,00 | ¥1.086,00 | ¥1.075,00 | 37,20K |
| 2026-08-05 | ¥1.075,00 | +0,75 % | ¥1.070,00 | ¥1.079,00 | ¥1.067,00 | 36,00K |
| 2026-08-04 | ¥1.067,00 | 0,00 % | ¥1.067,00 | ¥1.080,00 | ¥1.064,00 | 39,00K |
| 2026-08-03 | ¥1.067,00 | -0,37 % | ¥1.071,00 | ¥1.075,00 | ¥1.055,00 | 66,10K |
| 2026-07-31 | ¥1.071,00 | -0,74 % | ¥1.079,00 | ¥1.084,00 | ¥1.065,00 | 59,70K |
| 2026-07-30 | ¥1.079,00 | -0,37 % | ¥1.083,00 | ¥1.086,00 | ¥1.073,00 | 71,70K |
| 2026-07-29 | ¥1.083,00 | -0,64 % | ¥1.090,00 | ¥1.090,00 | ¥1.077,00 | 61,70K |
| 2026-07-28 | ¥1.090,00 | -3,02 % | ¥1.124,00 | ¥1.124,00 | ¥1.083,00 | 86,10K |
| 2026-07-27 | ¥1.124,00 | +0,81 % | ¥1.126,00 | ¥1.127,00 | ¥1.116,00 | 60,50K |
| 2026-07-24 | ¥1.115,00 | -1,24 % | ¥1.120,00 | ¥1.125,00 | ¥1.110,00 | 41,20K |
| 2026-07-23 | ¥1.129,00 | +0,27 % | ¥1.126,00 | ¥1.134,00 | ¥1.124,00 | 38,30K |
| 2026-07-22 | ¥1.126,00 | 0,00 % | ¥1.126,00 | ¥1.136,00 | ¥1.122,00 | 47,80K |
| 2026-07-21 | ¥1.126,00 | +0,99 % | ¥1.121,00 | ¥1.130,00 | ¥1.120,00 | 66,60K |
| 2026-07-17 | ¥1.115,00 | +0,36 % | ¥1.110,00 | ¥1.116,00 | ¥1.107,00 | 42,90K |
| 2026-07-16 | ¥1.111,00 | -0,89 % | ¥1.111,00 | ¥1.126,00 | ¥1.111,00 | 36,00K |
| 2026-07-15 | ¥1.121,00 | +1,63 % | ¥1.115,00 | ¥1.126,00 | ¥1.108,00 | 39,40K |
| 2026-07-14 | ¥1.103,00 | -0,72 % | ¥1.111,00 | ¥1.119,00 | ¥1.103,00 | 53,50K |
| 2026-07-13 | ¥1.111,00 | -2,11 % | ¥1.139,00 | ¥1.145,00 | ¥1.108,00 | 257,80K |
| 2026-07-10 | ¥1.135,00 | +0,53 % | ¥1.136,00 | ¥1.138,00 | ¥1.122,00 | 86,50K |
| 2026-07-09 | ¥1.129,00 | +0,80 % | ¥1.126,00 | ¥1.138,00 | ¥1.121,00 | 106,00K |
| 2026-07-08 | ¥1.120,00 | -0,53 % | ¥1.130,00 | ¥1.134,00 | ¥1.120,00 | 64,90K |
| 2026-07-07 | ¥1.126,00 | +0,90 % | ¥1.121,00 | ¥1.133,00 | ¥1.121,00 | 66,90K |
| 2026-07-06 | ¥1.116,00 | 0,00 % | ¥1.118,00 | ¥1.125,00 | ¥1.113,00 | 55,70K |
| 2026-07-03 | ¥1.116,00 | +0,45 % | ¥1.109,00 | ¥1.123,00 | ¥1.109,00 | 47,80K |
| 2026-07-02 | ¥1.111,00 | +0,91 % | ¥1.113,00 | ¥1.120,00 | ¥1.099,00 | 52,70K |
| 2026-07-01 | ¥1.101,00 | +0,64 % | ¥1.100,00 | ¥1.107,00 | ¥1.089,00 | 57,80K |
| 2026-06-30 | ¥1.094,00 | -2,32 % | ¥1.118,00 | ¥1.118,00 | ¥1.092,00 | 78,50K |
| 2026-06-29 | ¥1.120,00 | +1,08 % | ¥1.121,00 | ¥1.126,00 | ¥1.106,00 | 100,40K |
| 2026-06-26 | ¥1.108,00 | -1,42 % | ¥1.120,00 | ¥1.125,00 | ¥1.100,00 | 96,80K |
| 2026-06-25 | ¥1.124,00 | +1,17 % | ¥1.112,00 | ¥1.126,00 | ¥1.111,00 | 63,60K |
| 2026-06-24 | ¥1.111,00 | -0,09 % | ¥1.112,00 | ¥1.117,00 | ¥1.102,00 | 44,70K |
| 2026-06-23 | ¥1.112,00 | -1,94 % | ¥1.140,00 | ¥1.141,00 | ¥1.106,00 | 110,00K |
| 2026-06-22 | ¥1.134,00 | -0,26 % | ¥1.130,00 | ¥1.138,00 | ¥1.120,00 | 88,00K |
| 2026-06-19 | ¥1.137,00 | +0,35 % | ¥1.175,00 | ¥1.202,00 | ¥1.100,00 | 453,50K |
| 2026-06-18 | ¥1.133,00 | +3,75 % | ¥1.100,00 | ¥1.144,00 | ¥1.100,00 | 286,20K |
| 2026-06-17 | ¥1.092,00 | -0,64 % | ¥1.108,00 | ¥1.112,00 | ¥1.065,00 | 435,20K |
| 2026-06-16 | ¥1.099,00 | -0,09 % | ¥1.099,00 | ¥1.102,00 | ¥1.092,00 | 43,20K |
| 2026-06-15 | ¥1.100,00 | +0,73 % | ¥1.100,00 | ¥1.108,00 | ¥1.098,00 | 83,70K |
| 2026-06-12 | ¥1.092,00 | +0,37 % | ¥1.097,00 | ¥1.100,00 | ¥1.084,00 | 84,50K |
| 2026-06-11 | ¥1.088,00 | +0,74 % | ¥1.084,00 | ¥1.088,00 | ¥1.071,00 | 54,60K |
| 2026-06-10 | ¥1.080,00 | +0,28 % | ¥1.073,00 | ¥1.082,00 | ¥1.070,00 | 52,20K |
| 2026-06-09 | ¥1.077,00 | +0,37 % | ¥1.082,00 | ¥1.083,00 | ¥1.068,00 | 44,10K |
| 2026-06-08 | ¥1.073,00 | -1,20 % | ¥1.085,00 | ¥1.089,00 | ¥1.063,00 | 73,20K |
| 2026-06-05 | ¥1.086,00 | -0,64 % | ¥1.091,00 | ¥1.095,00 | ¥1.075,00 | 73,20K |
| 2026-06-04 | ¥1.093,00 | +1,86 % | ¥1.066,00 | ¥1.098,00 | ¥1.060,00 | 87,70K |
| 2026-06-03 | ¥1.073,00 | +1,61 % | ¥1.064,00 | ¥1.077,00 | ¥1.056,00 | 48,30K |
| 2026-06-02 | ¥1.056,00 | -1,12 % | ¥1.062,00 | ¥1.063,00 | ¥1.044,00 | 76,10K |
| 2026-06-01 | ¥1.068,00 | -3,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.066,00 | 64,90K |
| 2026-05-29 | ¥1.101,00 | -0,27 % | ¥1.100,00 | ¥1.117,00 | ¥1.100,00 | 63,20K |
| 2026-05-28 | ¥1.104,00 | -0,81 % | ¥1.105,00 | ¥1.116,00 | ¥1.097,00 | 305,40K |
| 2026-05-27 | ¥1.113,00 | +1,27 % | ¥1.095,00 | ¥1.126,00 | ¥1.090,00 | 83,50K |
| 2026-05-26 | ¥1.099,00 | +2,90 % | ¥1.064,00 | ¥1.104,00 | ¥1.059,00 | 84,50K |
| 2026-05-25 | ¥1.068,00 | -0,74 % | ¥1.071,00 | ¥1.086,00 | ¥1.063,00 | 54,80K |
| 2026-05-22 | ¥1.076,00 | +0,94 % | ¥1.071,00 | ¥1.079,00 | ¥1.062,00 | 41,10K |