Kaneka Corporation 4118
TSE · Japan · Prozessindustrie
¥5.960,00-91,00 (-1,50 %)
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 | ¥5.960,00 | -1,50 % | ¥6.010,00 | ¥6.034,00 | ¥5.937,00 | 182,30K |
| 2026-10-01 | ¥6.051,00 | -0,44 % | ¥6.076,00 | ¥6.083,00 | ¥6.003,00 | 176,90K |
| 2026-09-30 | ¥6.078,00 | +1,67 % | ¥6.020,00 | ¥6.078,00 | ¥5.977,00 | 219,60K |
| 2026-09-29 | ¥5.978,00 | -2,59 % | ¥6.000,00 | ¥6.032,00 | ¥5.962,00 | 153,60K |
| 2026-09-28 | ¥6.137,00 | -0,28 % | ¥6.197,00 | ¥6.260,00 | ¥6.137,00 | 220,30K |
| 2026-09-25 | ¥6.154,00 | +1,22 % | ¥6.105,00 | ¥6.170,00 | ¥6.084,00 | 282,60K |
| 2026-09-24 | ¥6.080,00 | +0,31 % | ¥6.050,00 | ¥6.121,00 | ¥6.030,00 | 185,40K |
| 2026-09-18 | ¥6.061,00 | -1,62 % | ¥6.170,00 | ¥6.185,00 | ¥6.061,00 | 324,00K |
| 2026-09-17 | ¥6.161,00 | +1,35 % | ¥6.100,00 | ¥6.161,00 | ¥6.076,00 | 185,90K |
| 2026-09-16 | ¥6.079,00 | +2,05 % | ¥5.986,00 | ¥6.083,00 | ¥5.986,00 | 138,90K |
| 2026-09-15 | ¥5.957,00 | +0,88 % | ¥5.940,00 | ¥5.981,00 | ¥5.906,00 | 158,80K |
| 2026-09-14 | ¥5.905,00 | -0,37 % | ¥5.864,00 | ¥5.914,00 | ¥5.822,00 | 140,70K |
| 2026-09-11 | ¥5.927,00 | -0,07 % | ¥5.831,00 | ¥5.947,00 | ¥5.801,00 | 208,80K |
| 2026-09-10 | ¥5.931,00 | -0,62 % | ¥5.960,00 | ¥5.971,00 | ¥5.901,00 | 189,90K |
| 2026-09-09 | ¥5.968,00 | +1,14 % | ¥5.902,00 | ¥5.986,00 | ¥5.893,00 | 141,60K |
| 2026-09-08 | ¥5.901,00 | -3,29 % | ¥6.087,00 | ¥6.087,00 | ¥5.888,00 | 207,00K |
| 2026-09-07 | ¥6.102,00 | -0,25 % | ¥6.139,00 | ¥6.172,00 | ¥6.102,00 | 144,20K |
| 2026-09-04 | ¥6.117,00 | -1,51 % | ¥6.185,00 | ¥6.185,00 | ¥6.043,00 | 195,70K |
| 2026-09-03 | ¥6.211,00 | +0,66 % | ¥6.222,00 | ¥6.280,00 | ¥6.209,00 | 200,00K |
| 2026-09-02 | ¥6.170,00 | -2,73 % | ¥6.277,00 | ¥6.311,00 | ¥6.167,00 | 297,70K |
| 2026-09-01 | ¥6.343,00 | +1,73 % | ¥6.193,00 | ¥6.343,00 | ¥6.175,00 | 437,80K |
| 2026-08-31 | ¥6.235,00 | +1,66 % | ¥6.088,00 | ¥6.235,00 | ¥6.056,00 | 284,70K |
| 2026-08-28 | ¥6.133,00 | -0,65 % | ¥6.173,00 | ¥6.201,00 | ¥6.111,00 | 221,30K |
| 2026-08-27 | ¥6.173,00 | +0,62 % | ¥6.180,00 | ¥6.200,00 | ¥6.141,00 | 168,40K |
| 2026-08-26 | ¥6.135,00 | +0,16 % | ¥6.133,00 | ¥6.160,00 | ¥6.112,00 | 177,70K |
| 2026-08-25 | ¥6.125,00 | -0,94 % | ¥6.225,00 | ¥6.230,00 | ¥6.101,00 | 177,40K |
| 2026-08-24 | ¥6.183,00 | -0,03 % | ¥6.190,00 | ¥6.208,00 | ¥6.155,00 | 207,10K |
| 2026-08-21 | ¥6.185,00 | +0,88 % | ¥6.123,00 | ¥6.185,00 | ¥6.071,00 | 339,20K |
| 2026-08-20 | ¥6.131,00 | +0,76 % | ¥6.140,00 | ¥6.154,00 | ¥6.042,00 | 387,10K |
| 2026-08-19 | ¥6.085,00 | -3,34 % | ¥6.201,00 | ¥6.249,00 | ¥6.065,00 | 243,60K |
| 2026-08-18 | ¥6.295,00 | +0,29 % | ¥6.247,00 | ¥6.295,00 | ¥6.200,00 | 230,00K |
| 2026-08-17 | ¥6.277,00 | -1,07 % | ¥6.300,00 | ¥6.387,00 | ¥6.241,00 | 271,30K |
| 2026-08-14 | ¥6.345,00 | +3,90 % | ¥6.140,00 | ¥6.570,00 | ¥6.060,00 | 914,00K |
| 2026-08-13 | ¥6.107,00 | +0,13 % | ¥6.131,00 | ¥6.175,00 | ¥6.001,00 | 431,20K |
| 2026-08-12 | ¥6.099,00 | +0,84 % | ¥6.064,00 | ¥6.099,00 | ¥6.025,00 | 208,20K |
| 2026-08-10 | ¥6.048,00 | +1,27 % | ¥6.031,00 | ¥6.075,00 | ¥5.980,00 | 234,20K |
| 2026-08-07 | ¥5.972,00 | +1,25 % | ¥5.900,00 | ¥6.005,00 | ¥5.898,00 | 199,00K |
| 2026-08-06 | ¥5.898,00 | +2,18 % | ¥5.782,00 | ¥5.918,00 | ¥5.772,00 | 187,70K |
| 2026-08-05 | ¥5.772,00 | +1,37 % | ¥5.727,00 | ¥5.815,00 | ¥5.703,00 | 190,50K |
| 2026-08-04 | ¥5.694,00 | -0,54 % | ¥5.668,00 | ¥5.747,00 | ¥5.650,00 | 269,60K |
| 2026-08-03 | ¥5.725,00 | +0,12 % | ¥5.680,00 | ¥5.792,00 | ¥5.619,00 | 427,00K |
| 2026-07-31 | ¥5.718,00 | +0,44 % | ¥5.749,00 | ¥5.756,00 | ¥5.632,00 | 265,80K |
| 2026-07-30 | ¥5.693,00 | -0,61 % | ¥5.697,00 | ¥5.720,00 | ¥5.638,00 | 166,00K |
| 2026-07-29 | ¥5.728,00 | -0,17 % | ¥5.805,00 | ¥5.805,00 | ¥5.654,00 | 262,50K |
| 2026-07-28 | ¥5.738,00 | -2,51 % | ¥5.854,00 | ¥5.854,00 | ¥5.736,00 | 183,80K |
| 2026-07-27 | ¥5.886,00 | +0,77 % | ¥5.831,00 | ¥5.899,00 | ¥5.784,00 | 208,60K |
| 2026-07-24 | ¥5.841,00 | +0,15 % | ¥5.780,00 | ¥5.852,00 | ¥5.756,00 | 223,30K |
| 2026-07-23 | ¥5.832,00 | +1,60 % | ¥5.796,00 | ¥5.845,00 | ¥5.791,00 | 274,00K |
| 2026-07-22 | ¥5.740,00 | +1,32 % | ¥5.713,00 | ¥5.795,00 | ¥5.666,00 | 226,70K |
| 2026-07-21 | ¥5.665,00 | +1,36 % | ¥5.683,00 | ¥5.683,00 | ¥5.590,00 | 165,30K |
| 2026-07-17 | ¥5.589,00 | -1,95 % | ¥5.700,00 | ¥5.709,00 | ¥5.538,00 | 161,00K |
| 2026-07-16 | ¥5.700,00 | -0,66 % | ¥5.720,00 | ¥5.743,00 | ¥5.683,00 | 97,60K |
| 2026-07-15 | ¥5.738,00 | +1,16 % | ¥5.720,00 | ¥5.754,00 | ¥5.678,00 | 155,80K |
| 2026-07-14 | ¥5.672,00 | +1,87 % | ¥5.611,00 | ¥5.687,00 | ¥5.568,00 | 196,20K |
| 2026-07-13 | ¥5.568,00 | -1,03 % | ¥5.700,00 | ¥5.700,00 | ¥5.542,00 | 200,50K |
| 2026-07-10 | ¥5.626,00 | -0,57 % | ¥5.700,00 | ¥5.720,00 | ¥5.623,00 | 270,70K |
| 2026-07-09 | ¥5.658,00 | 0,00 % | ¥5.655,00 | ¥5.688,00 | ¥5.604,00 | 209,30K |
| 2026-07-08 | ¥5.658,00 | -0,14 % | ¥5.609,00 | ¥5.732,00 | ¥5.586,00 | 198,40K |
| 2026-07-07 | ¥5.666,00 | -1,58 % | ¥5.757,00 | ¥5.758,00 | ¥5.654,00 | 149,50K |
| 2026-07-06 | ¥5.757,00 | +0,17 % | ¥5.799,00 | ¥5.807,00 | ¥5.725,00 | 150,50K |
| 2026-07-03 | ¥5.747,00 | +1,73 % | ¥5.620,00 | ¥5.754,00 | ¥5.616,00 | 352,00K |
| 2026-07-02 | ¥5.649,00 | +0,53 % | ¥5.610,00 | ¥5.670,00 | ¥5.560,00 | 313,80K |
| 2026-07-01 | ¥5.619,00 | -1,37 % | ¥5.728,00 | ¥5.740,00 | ¥5.581,00 | 333,30K |
| 2026-06-30 | ¥5.697,00 | -1,35 % | ¥5.779,00 | ¥5.798,00 | ¥5.677,00 | 219,10K |
| 2026-06-29 | ¥5.775,00 | 0,00 % | ¥5.800,00 | ¥5.810,00 | ¥5.707,00 | 195,00K |
| 2026-06-26 | ¥5.775,00 | +0,21 % | ¥5.784,00 | ¥5.827,00 | ¥5.733,00 | 170,00K |
| 2026-06-25 | ¥5.763,00 | +1,46 % | ¥5.805,00 | ¥5.806,00 | ¥5.730,00 | 171,50K |
| 2026-06-24 | ¥5.680,00 | -0,53 % | ¥5.670,00 | ¥5.715,00 | ¥5.631,00 | 226,10K |
| 2026-06-23 | ¥5.710,00 | -2,48 % | ¥5.829,00 | ¥5.855,00 | ¥5.702,00 | 248,20K |
| 2026-06-22 | ¥5.855,00 | +2,18 % | ¥5.730,00 | ¥5.873,00 | ¥5.702,00 | 353,30K |
| 2026-06-19 | ¥5.730,00 | -0,26 % | ¥5.751,00 | ¥5.795,00 | ¥5.672,00 | 199,80K |
| 2026-06-18 | ¥5.745,00 | -0,02 % | ¥5.729,00 | ¥5.775,00 | ¥5.700,00 | 220,80K |
| 2026-06-17 | ¥5.746,00 | -1,61 % | ¥5.776,00 | ¥5.815,00 | ¥5.662,00 | 245,30K |
| 2026-06-16 | ¥5.840,00 | +3,07 % | ¥5.710,00 | ¥5.840,00 | ¥5.699,00 | 344,10K |
| 2026-06-15 | ¥5.666,00 | +1,76 % | ¥5.601,00 | ¥5.723,00 | ¥5.601,00 | 283,60K |
| 2026-06-12 | ¥5.568,00 | +2,05 % | ¥5.544,00 | ¥5.577,00 | ¥5.492,00 | 297,90K |
| 2026-06-11 | ¥5.456,00 | -0,05 % | ¥5.453,00 | ¥5.499,00 | ¥5.419,00 | 291,50K |
| 2026-06-10 | ¥5.459,00 | +1,19 % | ¥5.382,00 | ¥5.463,00 | ¥5.362,00 | 220,80K |
| 2026-06-09 | ¥5.395,00 | -0,04 % | ¥5.402,00 | ¥5.479,00 | ¥5.380,00 | 222,40K |
| 2026-06-08 | ¥5.397,00 | -1,66 % | ¥5.388,00 | ¥5.457,00 | ¥5.336,00 | 211,70K |
| 2026-06-05 | ¥5.488,00 | -0,44 % | ¥5.509,00 | ¥5.533,00 | ¥5.445,00 | 135,60K |
| 2026-06-04 | ¥5.512,00 | -1,76 % | ¥5.582,00 | ¥5.611,00 | ¥5.460,00 | 111,40K |
| 2026-06-03 | ¥5.611,00 | +0,59 % | ¥5.631,00 | ¥5.658,00 | ¥5.570,00 | 205,70K |
| 2026-06-02 | ¥5.578,00 | +0,45 % | ¥5.588,00 | ¥5.658,00 | ¥5.470,00 | 319,60K |
| 2026-06-01 | ¥5.553,00 | +0,58 % | ¥5.522,00 | ¥5.646,00 | ¥5.488,00 | 479,80K |
| 2026-05-29 | ¥5.521,00 | +3,49 % | ¥5.330,00 | ¥5.569,00 | ¥5.330,00 | 529,70K |
| 2026-05-28 | ¥5.335,00 | -0,06 % | ¥5.338,00 | ¥5.387,00 | ¥5.258,00 | 195,80K |
| 2026-05-27 | ¥5.338,00 | +0,11 % | ¥5.304,00 | ¥5.375,00 | ¥5.298,00 | 176,90K |
| 2026-05-26 | ¥5.332,00 | -0,43 % | ¥5.360,00 | ¥5.412,00 | ¥5.295,00 | 185,40K |
| 2026-05-25 | ¥5.355,00 | +0,32 % | ¥5.351,00 | ¥5.392,00 | ¥5.316,00 | 154,40K |