Kyowa Kirin Co., Ltd. 4151
TSE · Japan · Gesundheitstechnologie
¥2.285,50+5,50 (+0,24 %)
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 | ¥2.285,50 | +0,24 % | ¥2.290,00 | ¥2.303,00 | ¥2.244,00 | 2,18M |
| 2026-09-30 | ¥2.280,00 | +0,62 % | ¥2.252,50 | ¥2.290,50 | ¥2.250,00 | 2,22M |
| 2026-09-29 | ¥2.266,00 | +0,89 % | ¥2.236,50 | ¥2.266,00 | ¥2.234,00 | 1,72M |
| 2026-09-28 | ¥2.246,00 | -0,93 % | ¥2.235,00 | ¥2.269,50 | ¥2.234,00 | 1,41M |
| 2026-09-25 | ¥2.267,00 | +0,24 % | ¥2.255,00 | ¥2.286,50 | ¥2.251,00 | 1,44M |
| 2026-09-24 | ¥2.261,50 | +0,24 % | ¥2.291,50 | ¥2.291,50 | ¥2.244,00 | 2,42M |
| 2026-09-18 | ¥2.256,00 | -0,29 % | ¥2.270,00 | ¥2.278,00 | ¥2.256,00 | 1,92M |
| 2026-09-17 | ¥2.262,50 | +1,98 % | ¥2.241,00 | ¥2.264,50 | ¥2.230,50 | 1,32M |
| 2026-09-16 | ¥2.218,50 | -1,00 % | ¥2.240,50 | ¥2.245,50 | ¥2.218,50 | 1,30M |
| 2026-09-15 | ¥2.241,00 | +0,70 % | ¥2.244,00 | ¥2.262,00 | ¥2.232,00 | 1,62M |
| 2026-09-14 | ¥2.225,50 | +1,55 % | ¥2.198,00 | ¥2.230,50 | ¥2.183,00 | 1,28M |
| 2026-09-11 | ¥2.191,50 | -0,66 % | ¥2.160,00 | ¥2.204,00 | ¥2.156,50 | 1,82M |
| 2026-09-10 | ¥2.206,00 | -0,81 % | ¥2.224,00 | ¥2.228,50 | ¥2.186,00 | 2,26M |
| 2026-09-09 | ¥2.224,00 | -5,88 % | ¥2.278,50 | ¥2.284,00 | ¥2.183,00 | 3,32M |
| 2026-09-08 | ¥2.363,00 | -1,13 % | ¥2.390,00 | ¥2.396,00 | ¥2.349,50 | 1,33M |
| 2026-09-07 | ¥2.390,00 | -0,56 % | ¥2.398,00 | ¥2.416,00 | ¥2.383,00 | 1,19M |
| 2026-09-04 | ¥2.403,50 | -1,09 % | ¥2.411,00 | ¥2.422,00 | ¥2.390,50 | 2,17M |
| 2026-09-03 | ¥2.430,00 | +1,67 % | ¥2.405,00 | ¥2.460,50 | ¥2.401,00 | 2,69M |
| 2026-09-02 | ¥2.390,00 | -11,05 % | ¥2.611,00 | ¥2.624,50 | ¥2.360,00 | 5,86M |
| 2026-09-01 | ¥2.687,00 | +2,25 % | ¥2.640,50 | ¥2.689,00 | ¥2.630,00 | 1,21M |
| 2026-08-31 | ¥2.628,00 | -1,33 % | ¥2.617,50 | ¥2.644,00 | ¥2.588,50 | 1,56M |
| 2026-08-28 | ¥2.663,50 | +1,74 % | ¥2.618,00 | ¥2.670,00 | ¥2.614,00 | 1,28M |
| 2026-08-27 | ¥2.618,00 | +1,75 % | ¥2.571,50 | ¥2.626,00 | ¥2.557,00 | 1,47M |
| 2026-08-26 | ¥2.573,00 | +0,27 % | ¥2.596,00 | ¥2.602,50 | ¥2.563,50 | 964,80K |
| 2026-08-25 | ¥2.566,00 | -0,50 % | ¥2.588,00 | ¥2.594,00 | ¥2.551,50 | 799,80K |
| 2026-08-24 | ¥2.579,00 | +0,10 % | ¥2.570,50 | ¥2.601,50 | ¥2.562,50 | 877,60K |
| 2026-08-21 | ¥2.576,50 | -1,85 % | ¥2.594,00 | ¥2.615,00 | ¥2.556,50 | 1,03M |
| 2026-08-20 | ¥2.625,00 | +1,37 % | ¥2.630,00 | ¥2.650,50 | ¥2.610,00 | 1,39M |
| 2026-08-19 | ¥2.589,50 | +0,99 % | ¥2.600,00 | ¥2.600,00 | ¥2.553,50 | 1,39M |
| 2026-08-18 | ¥2.564,00 | +0,89 % | ¥2.554,00 | ¥2.572,50 | ¥2.529,00 | 926,60K |
| 2026-08-17 | ¥2.541,50 | -1,47 % | ¥2.579,50 | ¥2.579,50 | ¥2.536,50 | 820,20K |
| 2026-08-14 | ¥2.579,50 | -1,26 % | ¥2.585,00 | ¥2.614,00 | ¥2.561,50 | 1,38M |
| 2026-08-13 | ¥2.612,50 | +0,79 % | ¥2.600,00 | ¥2.613,50 | ¥2.569,00 | 1,10M |
| 2026-08-12 | ¥2.592,00 | +1,15 % | ¥2.571,00 | ¥2.596,00 | ¥2.553,50 | 1,00M |
| 2026-08-10 | ¥2.562,50 | +0,63 % | ¥2.550,50 | ¥2.598,50 | ¥2.537,50 | 1,02M |
| 2026-08-07 | ¥2.546,50 | +1,29 % | ¥2.512,50 | ¥2.565,50 | ¥2.489,50 | 902,50K |
| 2026-08-06 | ¥2.514,00 | +2,42 % | ¥2.469,00 | ¥2.534,00 | ¥2.450,00 | 1,07M |
| 2026-08-05 | ¥2.454,50 | +0,10 % | ¥2.433,00 | ¥2.481,00 | ¥2.424,00 | 1,20M |
| 2026-08-04 | ¥2.452,00 | -2,52 % | ¥2.465,50 | ¥2.482,50 | ¥2.422,50 | 1,33M |
| 2026-08-03 | ¥2.515,50 | -1,53 % | ¥2.505,00 | ¥2.523,50 | ¥2.452,00 | 1,24M |
| 2026-07-31 | ¥2.554,50 | -3,60 % | ¥2.564,00 | ¥2.582,00 | ¥2.552,00 | 1,23M |
| 2026-07-30 | ¥2.650,00 | -1,96 % | ¥2.632,50 | ¥2.658,50 | ¥2.590,50 | 1,16M |
| 2026-07-29 | ¥2.703,00 | +1,77 % | ¥2.700,00 | ¥2.715,50 | ¥2.655,50 | 1,62M |
| 2026-07-28 | ¥2.656,00 | -0,19 % | ¥2.675,00 | ¥2.691,00 | ¥2.646,00 | 875,90K |
| 2026-07-27 | ¥2.661,00 | +1,64 % | ¥2.618,00 | ¥2.663,00 | ¥2.609,00 | 844,90K |
| 2026-07-24 | ¥2.618,00 | +0,93 % | ¥2.584,50 | ¥2.628,00 | ¥2.578,50 | 765,80K |
| 2026-07-23 | ¥2.594,00 | -1,26 % | ¥2.616,50 | ¥2.621,00 | ¥2.588,00 | 801,30K |
| 2026-07-22 | ¥2.627,00 | -1,13 % | ¥2.631,00 | ¥2.655,50 | ¥2.617,00 | 1,11M |
| 2026-07-21 | ¥2.657,00 | +0,09 % | ¥2.653,50 | ¥2.698,50 | ¥2.641,50 | 1,16M |
| 2026-07-17 | ¥2.654,50 | +0,34 % | ¥2.687,00 | ¥2.704,00 | ¥2.627,50 | 1,20M |
| 2026-07-16 | ¥2.645,50 | +0,23 % | ¥2.632,50 | ¥2.678,00 | ¥2.626,50 | 940,90K |
| 2026-07-15 | ¥2.639,50 | -0,79 % | ¥2.646,00 | ¥2.678,00 | ¥2.622,00 | 840,80K |
| 2026-07-14 | ¥2.660,50 | +1,16 % | ¥2.610,50 | ¥2.684,50 | ¥2.600,00 | 775,50K |
| 2026-07-13 | ¥2.630,00 | -0,42 % | ¥2.659,00 | ¥2.665,00 | ¥2.612,50 | 908,20K |
| 2026-07-10 | ¥2.641,00 | -1,23 % | ¥2.676,00 | ¥2.700,00 | ¥2.626,00 | 1,17M |
| 2026-07-09 | ¥2.674,00 | -0,21 % | ¥2.673,50 | ¥2.691,50 | ¥2.653,00 | 979,80K |
| 2026-07-08 | ¥2.679,50 | -1,29 % | ¥2.677,50 | ¥2.702,50 | ¥2.627,50 | 1,71M |
| 2026-07-07 | ¥2.714,50 | -0,77 % | ¥2.746,50 | ¥2.751,00 | ¥2.703,50 | 1,57M |
| 2026-07-06 | ¥2.735,50 | +2,70 % | ¥2.700,00 | ¥2.735,50 | ¥2.681,50 | 829,70K |
| 2026-07-03 | ¥2.663,50 | +1,24 % | ¥2.700,00 | ¥2.700,00 | ¥2.650,00 | 1,07M |
| 2026-07-02 | ¥2.631,00 | +2,59 % | ¥2.579,00 | ¥2.649,00 | ¥2.549,50 | 1,32M |
| 2026-07-01 | ¥2.564,50 | -0,87 % | ¥2.544,00 | ¥2.595,00 | ¥2.537,50 | 1,19M |
| 2026-06-30 | ¥2.587,00 | +0,37 % | ¥2.570,00 | ¥2.613,00 | ¥2.564,50 | 1,31M |
| 2026-06-29 | ¥2.577,50 | +1,14 % | ¥2.521,50 | ¥2.592,00 | ¥2.507,00 | 1,51M |
| 2026-06-26 | ¥2.548,50 | -0,43 % | ¥2.582,00 | ¥2.586,00 | ¥2.540,00 | 1,68M |
| 2026-06-25 | ¥2.559,50 | +0,20 % | ¥2.578,00 | ¥2.580,00 | ¥2.537,50 | 1,26M |
| 2026-06-24 | ¥2.554,50 | +2,02 % | ¥2.507,50 | ¥2.556,50 | ¥2.504,50 | 1,57M |
| 2026-06-23 | ¥2.504,00 | -0,99 % | ¥2.520,00 | ¥2.549,00 | ¥2.495,00 | 1,17M |
| 2026-06-22 | ¥2.529,00 | -0,33 % | ¥2.527,00 | ¥2.564,50 | ¥2.519,00 | 1,64M |
| 2026-06-19 | ¥2.537,50 | +1,30 % | ¥2.455,00 | ¥2.537,50 | ¥2.429,50 | 4,14M |
| 2026-06-18 | ¥2.505,00 | +2,37 % | ¥2.477,00 | ¥2.505,00 | ¥2.449,00 | 1,00M |
| 2026-06-17 | ¥2.447,00 | +1,89 % | ¥2.413,50 | ¥2.452,50 | ¥2.389,50 | 1,06M |
| 2026-06-16 | ¥2.401,50 | +0,54 % | ¥2.370,00 | ¥2.404,50 | ¥2.364,00 | 959,10K |
| 2026-06-15 | ¥2.388,50 | -0,50 % | ¥2.406,00 | ¥2.430,50 | ¥2.380,00 | 934,10K |
| 2026-06-12 | ¥2.400,50 | -1,15 % | ¥2.439,00 | ¥2.439,50 | ¥2.383,00 | 1,60M |
| 2026-06-11 | ¥2.428,50 | +1,95 % | ¥2.381,50 | ¥2.432,50 | ¥2.370,50 | 1,35M |
| 2026-06-10 | ¥2.382,00 | +1,90 % | ¥2.336,50 | ¥2.384,50 | ¥2.320,50 | 1,22M |
| 2026-06-09 | ¥2.337,50 | -1,06 % | ¥2.346,50 | ¥2.372,00 | ¥2.317,00 | 1,44M |
| 2026-06-08 | ¥2.362,50 | +3,21 % | ¥2.333,50 | ¥2.375,50 | ¥2.310,00 | 1,56M |
| 2026-06-05 | ¥2.289,00 | -0,46 % | ¥2.340,50 | ¥2.341,50 | ¥2.280,00 | 1,40M |
| 2026-06-04 | ¥2.299,50 | -0,65 % | ¥2.310,00 | ¥2.331,00 | ¥2.289,00 | 1,64M |
| 2026-06-03 | ¥2.314,50 | -2,34 % | ¥2.350,00 | ¥2.371,50 | ¥2.310,50 | 1,46M |
| 2026-06-02 | ¥2.370,00 | -2,67 % | ¥2.362,00 | ¥2.392,50 | ¥2.337,00 | 1,18M |
| 2026-06-01 | ¥2.435,00 | -2,79 % | ¥2.480,00 | ¥2.485,00 | ¥2.420,50 | 1,18M |
| 2026-05-29 | ¥2.505,00 | +1,77 % | ¥2.489,00 | ¥2.553,50 | ¥2.470,50 | 4,02M |
| 2026-05-28 | ¥2.461,50 | +0,94 % | ¥2.473,50 | ¥2.510,50 | ¥2.456,50 | 1,62M |
| 2026-05-27 | ¥2.438,50 | +1,71 % | ¥2.422,50 | ¥2.454,50 | ¥2.404,00 | 1,43M |
| 2026-05-26 | ¥2.397,50 | +0,40 % | ¥2.378,50 | ¥2.432,00 | ¥2.372,00 | 1,12M |
| 2026-05-25 | ¥2.388,00 | -0,27 % | ¥2.397,00 | ¥2.418,00 | ¥2.360,00 | 942,70K |
| 2026-05-22 | ¥2.394,50 | -0,23 % | ¥2.378,00 | ¥2.411,00 | ¥2.365,00 | 1,11M |