KH Neochem Co.,Ltd. 4189
TSE · Japan · Prozessindustrie
¥3.360,00-20,00 (-0,59 %)
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 | ¥3.360,00 | -0,59 % | ¥3.340,00 | ¥3.390,00 | ¥3.320,00 | 107,60K |
| 2026-10-01 | ¥3.380,00 | +0,30 % | ¥3.350,00 | ¥3.415,00 | ¥3.330,00 | 138,90K |
| 2026-09-30 | ¥3.370,00 | +2,12 % | ¥3.315,00 | ¥3.385,00 | ¥3.315,00 | 135,60K |
| 2026-09-29 | ¥3.300,00 | 0,00 % | ¥3.280,00 | ¥3.320,00 | ¥3.260,00 | 153,40K |
| 2026-09-28 | ¥3.300,00 | 0,00 % | ¥3.320,00 | ¥3.380,00 | ¥3.290,00 | 166,60K |
| 2026-09-25 | ¥3.300,00 | +2,01 % | ¥3.245,00 | ¥3.320,00 | ¥3.240,00 | 158,70K |
| 2026-09-24 | ¥3.235,00 | +0,47 % | ¥3.225,00 | ¥3.260,00 | ¥3.210,00 | 132,30K |
| 2026-09-18 | ¥3.220,00 | -0,77 % | ¥3.250,00 | ¥3.270,00 | ¥3.175,00 | 148,60K |
| 2026-09-17 | ¥3.245,00 | -0,31 % | ¥3.265,00 | ¥3.280,00 | ¥3.225,00 | 120,60K |
| 2026-09-16 | ¥3.255,00 | +2,20 % | ¥3.190,00 | ¥3.255,00 | ¥3.190,00 | 105,40K |
| 2026-09-15 | ¥3.185,00 | +0,79 % | ¥3.160,00 | ¥3.205,00 | ¥3.155,00 | 75,60K |
| 2026-09-14 | ¥3.160,00 | -0,78 % | ¥3.190,00 | ¥3.200,00 | ¥3.160,00 | 84,70K |
| 2026-09-11 | ¥3.185,00 | +0,31 % | ¥3.145,00 | ¥3.205,00 | ¥3.105,00 | 119,50K |
| 2026-09-10 | ¥3.175,00 | -1,24 % | ¥3.185,00 | ¥3.200,00 | ¥3.155,00 | 87,70K |
| 2026-09-09 | ¥3.215,00 | +2,06 % | ¥3.155,00 | ¥3.215,00 | ¥3.130,00 | 98,40K |
| 2026-09-08 | ¥3.150,00 | -3,23 % | ¥3.220,00 | ¥3.225,00 | ¥3.125,00 | 211,50K |
| 2026-09-07 | ¥3.255,00 | -1,36 % | ¥3.315,00 | ¥3.320,00 | ¥3.235,00 | 88,60K |
| 2026-09-04 | ¥3.300,00 | -2,22 % | ¥3.355,00 | ¥3.355,00 | ¥3.290,00 | 85,90K |
| 2026-09-03 | ¥3.375,00 | -0,74 % | ¥3.465,00 | ¥3.470,00 | ¥3.360,00 | 94,70K |
| 2026-09-02 | ¥3.400,00 | -2,02 % | ¥3.425,00 | ¥3.505,00 | ¥3.395,00 | 112,90K |
| 2026-09-01 | ¥3.470,00 | 0,00 % | ¥3.465,00 | ¥3.485,00 | ¥3.445,00 | 79,50K |
| 2026-08-31 | ¥3.470,00 | +2,66 % | ¥3.385,00 | ¥3.495,00 | ¥3.370,00 | 166,10K |
| 2026-08-28 | ¥3.380,00 | -1,60 % | ¥3.420,00 | ¥3.425,00 | ¥3.365,00 | 79,10K |
| 2026-08-27 | ¥3.435,00 | -0,15 % | ¥3.485,00 | ¥3.485,00 | ¥3.420,00 | 70,50K |
| 2026-08-26 | ¥3.440,00 | -0,86 % | ¥3.470,00 | ¥3.485,00 | ¥3.425,00 | 77,00K |
| 2026-08-25 | ¥3.470,00 | +1,91 % | ¥3.435,00 | ¥3.470,00 | ¥3.415,00 | 109,60K |
| 2026-08-24 | ¥3.405,00 | +0,44 % | ¥3.400,00 | ¥3.455,00 | ¥3.360,00 | 139,60K |
| 2026-08-21 | ¥3.390,00 | +3,04 % | ¥3.285,00 | ¥3.410,00 | ¥3.280,00 | 169,80K |
| 2026-08-20 | ¥3.290,00 | +2,49 % | ¥3.250,00 | ¥3.305,00 | ¥3.205,00 | 122,50K |
| 2026-08-19 | ¥3.210,00 | -4,18 % | ¥3.290,00 | ¥3.300,00 | ¥3.185,00 | 113,40K |
| 2026-08-18 | ¥3.350,00 | -1,33 % | ¥3.370,00 | ¥3.410,00 | ¥3.350,00 | 90,50K |
| 2026-08-17 | ¥3.395,00 | -1,02 % | ¥3.430,00 | ¥3.470,00 | ¥3.370,00 | 95,20K |
| 2026-08-14 | ¥3.430,00 | -1,01 % | ¥3.500,00 | ¥3.505,00 | ¥3.410,00 | 113,80K |
| 2026-08-13 | ¥3.465,00 | +0,14 % | ¥3.460,00 | ¥3.475,00 | ¥3.430,00 | 111,20K |
| 2026-08-12 | ¥3.460,00 | -0,72 % | ¥3.520,00 | ¥3.520,00 | ¥3.430,00 | 130,00K |
| 2026-08-10 | ¥3.485,00 | -0,71 % | ¥3.525,00 | ¥3.570,00 | ¥3.455,00 | 230,10K |
| 2026-08-07 | ¥3.510,00 | -0,43 % | ¥3.485,00 | ¥3.550,00 | ¥3.475,00 | 138,50K |
| 2026-08-06 | ¥3.525,00 | +2,62 % | ¥3.435,00 | ¥3.535,00 | ¥3.420,00 | 296,60K |
| 2026-08-05 | ¥3.435,00 | +2,69 % | ¥3.355,00 | ¥3.515,00 | ¥3.345,00 | 572,40K |
| 2026-08-04 | ¥3.345,00 | +4,21 % | ¥3.220,00 | ¥3.500,00 | ¥3.185,00 | 489,90K |
| 2026-08-03 | ¥3.210,00 | -2,87 % | ¥3.290,00 | ¥3.295,00 | ¥3.100,00 | 282,90K |
| 2026-07-31 | ¥3.305,00 | +9,26 % | ¥3.025,00 | ¥3.440,00 | ¥2.994,00 | 580,20K |
| 2026-07-30 | ¥3.025,00 | -0,82 % | ¥3.040,00 | ¥3.050,00 | ¥2.991,00 | 374,30K |
| 2026-07-29 | ¥3.050,00 | +1,33 % | ¥3.050,00 | ¥3.060,00 | ¥2.995,00 | 173,00K |
| 2026-07-28 | ¥3.010,00 | -3,06 % | ¥3.065,00 | ¥3.115,00 | ¥3.005,00 | 111,10K |
| 2026-07-27 | ¥3.105,00 | +1,14 % | ¥3.075,00 | ¥3.115,00 | ¥3.060,00 | 84,10K |
| 2026-07-24 | ¥3.070,00 | -0,32 % | ¥3.020,00 | ¥3.070,00 | ¥3.020,00 | 86,70K |
| 2026-07-23 | ¥3.080,00 | +0,82 % | ¥3.100,00 | ¥3.125,00 | ¥3.070,00 | 119,00K |
| 2026-07-22 | ¥3.055,00 | +0,66 % | ¥3.040,00 | ¥3.090,00 | ¥3.025,00 | 92,50K |
| 2026-07-21 | ¥3.035,00 | +1,47 % | ¥3.040,00 | ¥3.060,00 | ¥3.030,00 | 120,80K |
| 2026-07-17 | ¥2.991,00 | -2,25 % | ¥3.060,00 | ¥3.100,00 | ¥2.944,00 | 165,00K |
| 2026-07-16 | ¥3.060,00 | +0,82 % | ¥3.035,00 | ¥3.095,00 | ¥3.025,00 | 173,20K |
| 2026-07-15 | ¥3.035,00 | +2,57 % | ¥2.968,00 | ¥3.045,00 | ¥2.966,00 | 212,50K |
| 2026-07-14 | ¥2.959,00 | +1,68 % | ¥2.915,00 | ¥2.959,00 | ¥2.915,00 | 87,40K |
| 2026-07-13 | ¥2.910,00 | -1,05 % | ¥2.971,00 | ¥2.989,00 | ¥2.906,00 | 104,90K |
| 2026-07-10 | ¥2.941,00 | +1,24 % | ¥2.930,00 | ¥2.950,00 | ¥2.914,00 | 139,60K |
| 2026-07-09 | ¥2.905,00 | -1,66 % | ¥2.954,00 | ¥2.973,00 | ¥2.902,00 | 99,90K |
| 2026-07-08 | ¥2.954,00 | +0,89 % | ¥2.924,00 | ¥2.980,00 | ¥2.921,00 | 137,80K |
| 2026-07-07 | ¥2.928,00 | -1,55 % | ¥2.982,00 | ¥3.000,00 | ¥2.928,00 | 90,40K |
| 2026-07-06 | ¥2.974,00 | -0,27 % | ¥3.010,00 | ¥3.020,00 | ¥2.959,00 | 84,40K |
| 2026-07-03 | ¥2.982,00 | +2,02 % | ¥2.936,00 | ¥3.005,00 | ¥2.934,00 | 116,40K |
| 2026-07-02 | ¥2.923,00 | +0,21 % | ¥2.924,00 | ¥2.937,00 | ¥2.903,00 | 120,10K |
| 2026-07-01 | ¥2.917,00 | -1,65 % | ¥2.967,00 | ¥2.985,00 | ¥2.906,00 | 159,70K |
| 2026-06-30 | ¥2.966,00 | -0,13 % | ¥2.994,00 | ¥3.010,00 | ¥2.952,00 | 161,40K |
| 2026-06-29 | ¥2.970,00 | -0,64 % | ¥2.931,00 | ¥2.977,00 | ¥2.908,00 | 206,50K |
| 2026-06-26 | ¥2.989,00 | +0,95 % | ¥2.983,00 | ¥2.995,00 | ¥2.939,00 | 234,60K |
| 2026-06-25 | ¥2.961,00 | +1,47 % | ¥2.960,00 | ¥3.050,00 | ¥2.954,00 | 351,20K |
| 2026-06-24 | ¥2.918,00 | +0,62 % | ¥2.871,00 | ¥2.934,00 | ¥2.871,00 | 161,50K |
| 2026-06-23 | ¥2.900,00 | +0,94 % | ¥2.869,00 | ¥2.950,00 | ¥2.855,00 | 268,90K |
| 2026-06-22 | ¥2.873,00 | +2,61 % | ¥2.850,00 | ¥2.908,00 | ¥2.842,00 | 251,90K |
| 2026-06-19 | ¥2.800,00 | -0,64 % | ¥2.824,00 | ¥2.852,00 | ¥2.793,00 | 132,20K |
| 2026-06-18 | ¥2.818,00 | +0,61 % | ¥2.791,00 | ¥2.845,00 | ¥2.791,00 | 170,60K |
| 2026-06-17 | ¥2.801,00 | +3,43 % | ¥2.758,00 | ¥2.803,00 | ¥2.727,00 | 229,60K |
| 2026-06-16 | ¥2.708,00 | -1,56 % | ¥2.727,00 | ¥2.737,00 | ¥2.699,00 | 123,60K |
| 2026-06-15 | ¥2.751,00 | +3,15 % | ¥2.717,00 | ¥2.777,00 | ¥2.717,00 | 225,50K |
| 2026-06-12 | ¥2.667,00 | +2,03 % | ¥2.646,00 | ¥2.681,00 | ¥2.637,00 | 324,20K |
| 2026-06-11 | ¥2.614,00 | -0,08 % | ¥2.597,00 | ¥2.614,00 | ¥2.556,00 | 309,50K |
| 2026-06-10 | ¥2.616,00 | +0,15 % | ¥2.607,00 | ¥2.624,00 | ¥2.598,00 | 211,90K |
| 2026-06-09 | ¥2.612,00 | -0,19 % | ¥2.648,00 | ¥2.673,00 | ¥2.600,00 | 176,20K |
| 2026-06-08 | ¥2.617,00 | -1,73 % | ¥2.601,00 | ¥2.645,00 | ¥2.599,00 | 217,20K |
| 2026-06-05 | ¥2.663,00 | -0,45 % | ¥2.665,00 | ¥2.686,00 | ¥2.638,00 | 99,30K |
| 2026-06-04 | ¥2.675,00 | +0,30 % | ¥2.656,00 | ¥2.682,00 | ¥2.641,00 | 139,00K |
| 2026-06-03 | ¥2.667,00 | +0,23 % | ¥2.660,00 | ¥2.701,00 | ¥2.652,00 | 259,60K |
| 2026-06-02 | ¥2.661,00 | -3,97 % | ¥2.731,00 | ¥2.731,00 | ¥2.638,00 | 256,20K |
| 2026-06-01 | ¥2.771,00 | -0,25 % | ¥2.770,00 | ¥2.826,00 | ¥2.756,00 | 221,30K |
| 2026-05-29 | ¥2.778,00 | +0,47 % | ¥2.772,00 | ¥2.827,00 | ¥2.772,00 | 180,00K |
| 2026-05-28 | ¥2.765,00 | -0,18 % | ¥2.777,00 | ¥2.777,00 | ¥2.709,00 | 124,70K |
| 2026-05-27 | ¥2.770,00 | -0,11 % | ¥2.771,00 | ¥2.793,00 | ¥2.751,00 | 166,90K |
| 2026-05-26 | ¥2.773,00 | +1,28 % | ¥2.743,00 | ¥2.807,00 | ¥2.738,00 | 178,80K |
| 2026-05-25 | ¥2.738,00 | +0,92 % | ¥2.723,00 | ¥2.761,00 | ¥2.723,00 | 178,20K |