Kaizen Platform, Inc. 4170
TSE · Japan · Technologiedienstleistungen
¥112,00-1,00 (-0,88 %)
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 | ¥112,00 | -0,88 % | ¥114,00 | ¥114,00 | ¥111,00 | 88,80K |
| 2026-10-01 | ¥113,00 | 0,00 % | ¥113,00 | ¥113,00 | ¥112,00 | 78,50K |
| 2026-09-30 | ¥113,00 | 0,00 % | ¥113,00 | ¥116,00 | ¥111,00 | 284,80K |
| 2026-09-29 | ¥113,00 | -3,42 % | ¥115,00 | ¥116,00 | ¥111,00 |
| 444,60K |
| 2026-09-28 | ¥117,00 | +4,46 % | ¥114,00 | ¥118,00 | ¥114,00 | 273,90K |
| 2026-09-25 | ¥112,00 | -4,27 % | ¥116,00 | ¥118,00 | ¥110,00 | 371,60K |
| 2026-09-24 | ¥117,00 | 0,00 % | ¥116,00 | ¥118,00 | ¥115,00 | 196,40K |
| 2026-09-18 | ¥117,00 | 0,00 % | ¥117,00 | ¥119,00 | ¥117,00 | 60,00K |
| 2026-09-17 | ¥117,00 | 0,00 % | ¥117,00 | ¥119,00 | ¥116,00 | 190,90K |
| 2026-09-16 | ¥117,00 | -2,50 % | ¥120,00 | ¥121,00 | ¥116,00 | 415,70K |
| 2026-09-15 | ¥120,00 | 0,00 % | ¥120,00 | ¥122,00 | ¥120,00 | 115,10K |
| 2026-09-14 | ¥120,00 | -1,64 % | ¥122,00 | ¥123,00 | ¥116,00 | 607,90K |
| 2026-09-11 | ¥122,00 | -3,17 % | ¥123,00 | ¥125,00 | ¥122,00 | 220,00K |
| 2026-09-10 | ¥126,00 | +1,61 % | ¥122,00 | ¥130,00 | ¥122,00 | 375,60K |
| 2026-09-09 | ¥124,00 | -1,59 % | ¥126,00 | ¥129,00 | ¥122,00 | 615,20K |
| 2026-09-08 | ¥126,00 | -2,33 % | ¥129,00 | ¥133,00 | ¥126,00 | 738,00K |
| 2026-09-07 | ¥129,00 | -1,53 % | ¥130,00 | ¥132,00 | ¥127,00 | 546,00K |
| 2026-09-04 | ¥131,00 | -1,50 % | ¥134,00 | ¥139,00 | ¥130,00 | 1,05M |
| 2026-09-03 | ¥133,00 | -1,48 % | ¥139,00 | ¥139,00 | ¥132,00 | 557,50K |
| 2026-09-02 | ¥135,00 | -2,17 % | ¥135,00 | ¥138,00 | ¥132,00 | 1,05M |
| 2026-09-01 | ¥138,00 | -1,43 % | ¥142,00 | ¥142,00 | ¥137,00 | 570,20K |
| 2026-08-31 | ¥140,00 | -0,71 % | ¥140,00 | ¥143,00 | ¥137,00 | 993,60K |
| 2026-08-28 | ¥141,00 | -6,62 % | ¥146,00 | ¥150,00 | ¥138,00 | 4,94M |
| 2026-08-27 | ¥151,00 | -34,63 % | ¥194,00 | ¥202,00 | ¥151,00 | 10,73M |
| 2026-08-26 | ¥231,00 | +4,05 % | ¥302,00 | ¥302,00 | ¥226,00 | 17,67M |
| 2026-08-25 | ¥222,00 | +29,07 % | ¥222,00 | ¥222,00 | ¥222,00 | 141,20K |
| 2026-08-24 | ¥172,00 | +40,98 % | ¥122,00 | ¥172,00 | ¥122,00 | 20,89M |
| 2026-08-21 | ¥122,00 | +1,67 % | ¥120,00 | ¥126,00 | ¥118,00 | 132,60K |
| 2026-08-20 | ¥120,00 | +2,56 % | ¥117,00 | ¥120,00 | ¥116,00 | 55,20K |
| 2026-08-19 | ¥117,00 | +0,86 % | ¥116,00 | ¥118,00 | ¥115,00 | 74,90K |
| 2026-08-18 | ¥116,00 | -1,69 % | ¥116,00 | ¥118,00 | ¥113,00 | 137,00K |
| 2026-08-17 | ¥118,00 | +0,85 % | ¥112,00 | ¥119,00 | ¥112,00 | 113,50K |
| 2026-08-14 | ¥117,00 | -1,68 % | ¥119,00 | ¥119,00 | ¥114,00 | 97,80K |
| 2026-08-13 | ¥119,00 | +0,85 % | ¥118,00 | ¥119,00 | ¥117,00 | 53,40K |
| 2026-08-12 | ¥118,00 | +0,85 % | ¥117,00 | ¥118,00 | ¥116,00 | 52,80K |
| 2026-08-10 | ¥117,00 | 0,00 % | ¥117,00 | ¥117,00 | ¥115,00 | 66,60K |
| 2026-08-07 | ¥117,00 | -1,68 % | ¥119,00 | ¥119,00 | ¥116,00 | 26,00K |
| 2026-08-06 | ¥119,00 | +2,59 % | ¥116,00 | ¥119,00 | ¥116,00 | 21,60K |
| 2026-08-05 | ¥116,00 | -1,69 % | ¥120,00 | ¥120,00 | ¥115,00 | 21,90K |
| 2026-08-04 | ¥118,00 | +0,85 % | ¥117,00 | ¥120,00 | ¥116,00 | 44,20K |
| 2026-08-03 | ¥117,00 | 0,00 % | ¥120,00 | ¥120,00 | ¥115,00 | 68,20K |
| 2026-07-31 | ¥117,00 | +0,86 % | ¥117,00 | ¥121,00 | ¥116,00 | 42,40K |
| 2026-07-30 | ¥116,00 | 0,00 % | ¥115,00 | ¥116,00 | ¥112,00 | 52,20K |
| 2026-07-29 | ¥116,00 | 0,00 % | ¥116,00 | ¥117,00 | ¥115,00 | 34,70K |
| 2026-07-28 | ¥116,00 | -2,52 % | ¥119,00 | ¥119,00 | ¥116,00 | 22,10K |
| 2026-07-27 | ¥119,00 | 0,00 % | ¥117,00 | ¥121,00 | ¥117,00 | 35,30K |
| 2026-07-24 | ¥119,00 | +0,85 % | ¥116,00 | ¥119,00 | ¥116,00 | 68,00K |
| 2026-07-23 | ¥118,00 | -0,84 % | ¥117,00 | ¥120,00 | ¥117,00 | 32,90K |
| 2026-07-22 | ¥119,00 | -1,65 % | ¥120,00 | ¥121,00 | ¥118,00 | 40,60K |
| 2026-07-21 | ¥121,00 | -2,42 % | ¥125,00 | ¥126,00 | ¥121,00 | 78,50K |
| 2026-07-17 | ¥124,00 | +0,81 % | ¥122,00 | ¥124,00 | ¥119,00 | 110,60K |
| 2026-07-16 | ¥123,00 | -0,81 % | ¥123,00 | ¥126,00 | ¥123,00 | 52,10K |
| 2026-07-15 | ¥124,00 | +1,64 % | ¥124,00 | ¥125,00 | ¥123,00 | 59,00K |
| 2026-07-14 | ¥122,00 | -2,40 % | ¥124,00 | ¥124,00 | ¥121,00 | 114,60K |
| 2026-07-13 | ¥125,00 | +1,63 % | ¥121,00 | ¥128,00 | ¥121,00 | 195,50K |
| 2026-07-10 | ¥123,00 | +3,36 % | ¥119,00 | ¥123,00 | ¥117,00 | 142,70K |
| 2026-07-09 | ¥119,00 | +2,59 % | ¥117,00 | ¥121,00 | ¥117,00 | 131,90K |
| 2026-07-08 | ¥116,00 | +3,57 % | ¥113,00 | ¥123,00 | ¥113,00 | 405,60K |
| 2026-07-07 | ¥112,00 | -4,27 % | ¥118,00 | ¥122,00 | ¥110,00 | 384,00K |
| 2026-07-06 | ¥117,00 | +5,41 % | ¥115,00 | ¥119,00 | ¥114,00 | 160,40K |
| 2026-07-03 | ¥111,00 | +0,91 % | ¥115,00 | ¥123,00 | ¥109,00 | 553,70K |
| 2026-07-02 | ¥110,00 | +3,77 % | ¥107,00 | ¥111,00 | ¥106,00 | 94,10K |
| 2026-07-01 | ¥106,00 | +1,92 % | ¥107,00 | ¥109,00 | ¥104,00 | 92,40K |
| 2026-06-30 | ¥104,00 | -1,89 % | ¥107,00 | ¥107,00 | ¥102,00 | 69,70K |
| 2026-06-29 | ¥106,00 | +1,92 % | ¥102,00 | ¥106,00 | ¥101,00 | 83,10K |
| 2026-06-26 | ¥104,00 | +1,96 % | ¥105,00 | ¥108,00 | ¥102,00 | 163,30K |
| 2026-06-25 | ¥102,00 | +3,03 % | ¥102,00 | ¥113,00 | ¥99,00 | 428,20K |
| 2026-06-24 | ¥99,00 | -1,98 % | ¥101,00 | ¥101,00 | ¥99,00 | 66,40K |
| 2026-06-23 | ¥101,00 | 0,00 % | ¥101,00 | ¥102,00 | ¥98,00 | 124,70K |
| 2026-06-22 | ¥101,00 | +1,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 51,20K |
| 2026-06-19 | ¥100,00 | -3,85 % | ¥102,00 | ¥105,00 | ¥100,00 | 90,80K |
| 2026-06-18 | ¥104,00 | +1,96 % | ¥105,00 | ¥105,00 | ¥102,00 | 144,30K |
| 2026-06-17 | ¥102,00 | +5,15 % | ¥99,00 | ¥104,00 | ¥97,00 | 310,10K |
| 2026-06-16 | ¥97,00 | -4,90 % | ¥99,00 | ¥99,00 | ¥97,00 | 306,10K |
| 2026-06-15 | ¥102,00 | -0,97 % | ¥103,00 | ¥103,00 | ¥100,00 | 96,20K |
| 2026-06-12 | ¥103,00 | +3,00 % | ¥108,00 | ¥109,00 | ¥100,00 | 179,20K |
| 2026-06-11 | ¥100,00 | -7,41 % | ¥107,00 | ¥108,00 | ¥99,00 | 593,00K |
| 2026-06-10 | ¥108,00 | -14,96 % | ¥126,00 | ¥126,00 | ¥107,00 | 561,90K |
| 2026-06-09 | ¥127,00 | 0,00 % | ¥128,00 | ¥129,00 | ¥125,00 | 123,00K |
| 2026-06-08 | ¥127,00 | -1,55 % | ¥127,00 | ¥129,00 | ¥126,00 | 84,10K |
| 2026-06-05 | ¥129,00 | -0,77 % | ¥129,00 | ¥132,00 | ¥128,00 | 83,80K |
| 2026-06-04 | ¥130,00 | -3,70 % | ¥133,00 | ¥133,00 | ¥129,00 | 132,50K |
| 2026-06-03 | ¥135,00 | +1,50 % | ¥132,00 | ¥137,00 | ¥130,00 | 53,10K |
| 2026-06-02 | ¥133,00 | +3,91 % | ¥128,00 | ¥133,00 | ¥127,00 | 48,70K |
| 2026-06-01 | ¥128,00 | -2,29 % | ¥130,00 | ¥131,00 | ¥128,00 | 59,30K |
| 2026-05-29 | ¥131,00 | +0,77 % | ¥131,00 | ¥133,00 | ¥131,00 | 27,20K |
| 2026-05-28 | ¥130,00 | 0,00 % | ¥128,00 | ¥133,00 | ¥128,00 | 51,70K |
| 2026-05-27 | ¥130,00 | -2,99 % | ¥132,00 | ¥132,00 | ¥129,00 | 141,60K |
| 2026-05-26 | ¥134,00 | -0,74 % | ¥135,00 | ¥135,00 | ¥132,00 | 72,10K |
| 2026-05-25 | ¥135,00 | -2,17 % | ¥138,00 | ¥139,00 | ¥135,00 | 213,30K |