KODAMA CHEMICAL INDUSTRY CO., LTD. 4222
TSE · Japan · Produzierendes Gewerbe
¥642,00-11,00 (-1,68 %)
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 | ¥642,00 | -1,68 % | ¥651,00 | ¥654,00 | ¥641,00 | 289,10K |
| 2026-10-01 | ¥653,00 | -0,76 % | ¥656,00 | ¥657,00 | ¥642,00 | 329,70K |
| 2026-09-30 | ¥658,00 | +0,92 % | ¥648,00 | ¥667,00 | ¥646,00 | 234,60K |
| 2026-09-29 | ¥652,00 | -1,81 % | ¥664,00 | ¥673,00 | ¥648,00 |
| 254,70K |
| 2026-09-28 | ¥664,00 | -0,60 % | ¥676,00 | ¥679,00 | ¥663,00 | 178,90K |
| 2026-09-25 | ¥668,00 | -1,33 % | ¥671,00 | ¥684,00 | ¥667,00 | 238,50K |
| 2026-09-24 | ¥677,00 | +0,45 % | ¥680,00 | ¥686,00 | ¥674,00 | 322,70K |
| 2026-09-18 | ¥674,00 | 0,00 % | ¥675,00 | ¥678,00 | ¥668,00 | 256,40K |
| 2026-09-17 | ¥674,00 | +2,74 % | ¥663,00 | ¥679,00 | ¥663,00 | 413,70K |
| 2026-09-16 | ¥656,00 | +0,92 % | ¥650,00 | ¥665,00 | ¥650,00 | 338,40K |
| 2026-09-15 | ¥650,00 | -3,27 % | ¥662,00 | ¥669,00 | ¥640,00 | 347,60K |
| 2026-09-14 | ¥672,00 | +3,70 % | ¥638,00 | ¥673,00 | ¥629,00 | 565,60K |
| 2026-09-11 | ¥648,00 | -4,28 % | ¥665,00 | ¥665,00 | ¥640,00 | 835,80K |
| 2026-09-10 | ¥677,00 | -2,17 % | ¥690,00 | ¥690,00 | ¥675,00 | 369,70K |
| 2026-09-09 | ¥692,00 | -1,84 % | ¥705,00 | ¥708,00 | ¥690,00 | 473,40K |
| 2026-09-08 | ¥705,00 | -3,16 % | ¥730,00 | ¥733,00 | ¥705,00 | 378,60K |
| 2026-09-07 | ¥728,00 | +4,15 % | ¥705,00 | ¥732,00 | ¥704,00 | 812,50K |
| 2026-09-04 | ¥699,00 | +0,58 % | ¥692,00 | ¥700,00 | ¥677,00 | 225,40K |
| 2026-09-03 | ¥695,00 | +3,42 % | ¥679,00 | ¥706,00 | ¥676,00 | 446,40K |
| 2026-09-02 | ¥672,00 | -3,86 % | ¥689,00 | ¥692,00 | ¥667,00 | 552,10K |
| 2026-09-01 | ¥699,00 | +0,14 % | ¥693,00 | ¥720,00 | ¥693,00 | 642,40K |
| 2026-08-31 | ¥698,00 | +2,20 % | ¥677,00 | ¥702,00 | ¥672,00 | 412,40K |
| 2026-08-28 | ¥683,00 | -3,12 % | ¥705,00 | ¥720,00 | ¥675,00 | 699,80K |
| 2026-08-27 | ¥705,00 | +2,17 % | ¥693,00 | ¥712,00 | ¥690,00 | 352,80K |
| 2026-08-26 | ¥690,00 | -1,99 % | ¥700,00 | ¥711,00 | ¥690,00 | 362,50K |
| 2026-08-25 | ¥704,00 | +0,72 % | ¥700,00 | ¥708,00 | ¥693,00 | 312,70K |
| 2026-08-24 | ¥699,00 | +2,95 % | ¥679,00 | ¥703,00 | ¥662,00 | 553,60K |
| 2026-08-21 | ¥679,00 | +1,04 % | ¥663,00 | ¥690,00 | ¥651,00 | 708,60K |
| 2026-08-20 | ¥672,00 | -0,15 % | ¥680,00 | ¥681,00 | ¥657,00 | 572,90K |
| 2026-08-19 | ¥673,00 | -5,08 % | ¥700,00 | ¥703,00 | ¥668,00 | 950,80K |
| 2026-08-18 | ¥709,00 | -0,56 % | ¥713,00 | ¥745,00 | ¥704,00 | 1,41M |
| 2026-08-17 | ¥713,00 | +2,15 % | ¥699,00 | ¥724,00 | ¥691,00 | 818,40K |
| 2026-08-14 | ¥698,00 | +0,87 % | ¥696,00 | ¥738,00 | ¥682,00 | 2,06M |
| 2026-08-13 | ¥692,00 | +11,43 % | ¥690,00 | ¥721,00 | ¥679,00 | 3,55M |
| 2026-08-12 | ¥621,00 | -0,32 % | ¥629,00 | ¥629,00 | ¥612,00 | 325,10K |
| 2026-08-10 | ¥623,00 | +2,47 % | ¥611,00 | ¥630,00 | ¥602,00 | 268,60K |
| 2026-08-07 | ¥608,00 | -0,16 % | ¥618,00 | ¥618,00 | ¥590,00 | 111,00K |
| 2026-08-06 | ¥609,00 | -0,65 % | ¥605,00 | ¥625,00 | ¥603,00 | 118,70K |
| 2026-08-05 | ¥613,00 | +3,90 % | ¥584,00 | ¥617,00 | ¥582,00 | 247,90K |
| 2026-08-04 | ¥590,00 | +4,24 % | ¥573,00 | ¥598,00 | ¥570,00 | 190,50K |
| 2026-08-03 | ¥566,00 | -1,05 % | ¥563,00 | ¥574,00 | ¥546,00 | 200,90K |
| 2026-07-31 | ¥572,00 | +4,00 % | ¥565,00 | ¥586,00 | ¥552,00 | 220,90K |
| 2026-07-30 | ¥550,00 | -1,08 % | ¥549,00 | ¥563,00 | ¥538,00 | 190,90K |
| 2026-07-29 | ¥556,00 | -2,28 % | ¥570,00 | ¥576,00 | ¥545,00 | 351,50K |
| 2026-07-28 | ¥569,00 | -4,05 % | ¥588,00 | ¥588,00 | ¥567,00 | 287,80K |
| 2026-07-27 | ¥593,00 | +0,17 % | ¥591,00 | ¥598,00 | ¥579,00 | 178,50K |
| 2026-07-24 | ¥592,00 | -3,11 % | ¥603,00 | ¥603,00 | ¥579,00 | 342,00K |
| 2026-07-23 | ¥611,00 | -0,65 % | ¥612,00 | ¥622,00 | ¥610,00 | 95,70K |
| 2026-07-22 | ¥615,00 | +0,82 % | ¥617,00 | ¥626,00 | ¥610,00 | 140,50K |
| 2026-07-21 | ¥610,00 | +1,50 % | ¥592,00 | ¥618,00 | ¥591,00 | 184,20K |
| 2026-07-17 | ¥601,00 | -4,15 % | ¥617,00 | ¥617,00 | ¥585,00 | 383,50K |
| 2026-07-16 | ¥627,00 | -3,54 % | ¥649,00 | ¥649,00 | ¥626,00 | 254,00K |
| 2026-07-15 | ¥650,00 | 0,00 % | ¥645,00 | ¥656,00 | ¥633,00 | 197,00K |
| 2026-07-14 | ¥650,00 | +0,15 % | ¥647,00 | ¥656,00 | ¥639,00 | 147,20K |
| 2026-07-13 | ¥649,00 | -1,82 % | ¥661,00 | ¥674,00 | ¥645,00 | 194,60K |
| 2026-07-10 | ¥661,00 | +2,32 % | ¥647,00 | ¥670,00 | ¥647,00 | 145,70K |
| 2026-07-09 | ¥646,00 | +0,16 % | ¥643,00 | ¥650,00 | ¥632,00 | 112,30K |
| 2026-07-08 | ¥645,00 | -2,86 % | ¥657,00 | ¥664,00 | ¥643,00 | 214,20K |
| 2026-07-07 | ¥664,00 | -2,21 % | ¥684,00 | ¥694,00 | ¥655,00 | 171,10K |
| 2026-07-06 | ¥679,00 | -0,29 % | ¥688,00 | ¥697,00 | ¥678,00 | 146,80K |
| 2026-07-03 | ¥681,00 | +4,29 % | ¥655,00 | ¥681,00 | ¥648,00 | 141,60K |
| 2026-07-02 | ¥653,00 | +0,62 % | ¥649,00 | ¥671,00 | ¥642,00 | 240,60K |
| 2026-07-01 | ¥649,00 | +1,25 % | ¥638,00 | ¥649,00 | ¥630,00 | 82,00K |
| 2026-06-30 | ¥641,00 | -1,84 % | ¥655,00 | ¥660,00 | ¥628,00 | 173,70K |
| 2026-06-29 | ¥653,00 | -0,76 % | ¥677,00 | ¥681,00 | ¥642,00 | 155,90K |
| 2026-06-26 | ¥658,00 | -1,20 % | ¥664,00 | ¥666,00 | ¥646,00 | 131,30K |
| 2026-06-25 | ¥666,00 | -0,75 % | ¥681,00 | ¥681,00 | ¥662,00 | 145,70K |
| 2026-06-24 | ¥671,00 | -4,14 % | ¥702,00 | ¥718,00 | ¥666,00 | 196,10K |
| 2026-06-23 | ¥700,00 | -2,51 % | ¥723,00 | ¥727,00 | ¥700,00 | 252,30K |
| 2026-06-22 | ¥718,00 | +1,56 % | ¥721,00 | ¥759,00 | ¥709,00 | 313,70K |
| 2026-06-19 | ¥707,00 | +0,86 % | ¥705,00 | ¥715,00 | ¥698,00 | 120,50K |
| 2026-06-18 | ¥701,00 | -3,04 % | ¥729,00 | ¥741,00 | ¥701,00 | 243,90K |
| 2026-06-17 | ¥723,00 | +4,63 % | ¥687,00 | ¥729,00 | ¥683,00 | 197,20K |
| 2026-06-16 | ¥691,00 | -0,86 % | ¥697,00 | ¥703,00 | ¥677,00 | 198,20K |
| 2026-06-15 | ¥697,00 | +6,57 % | ¥664,00 | ¥710,00 | ¥664,00 | 334,70K |
| 2026-06-12 | ¥654,00 | -0,91 % | ¥674,00 | ¥684,00 | ¥642,00 | 231,60K |
| 2026-06-11 | ¥660,00 | -0,75 % | ¥685,00 | ¥688,00 | ¥653,00 | 298,30K |
| 2026-06-10 | ¥665,00 | -3,06 % | ¥691,00 | ¥691,00 | ¥648,00 | 383,60K |
| 2026-06-09 | ¥686,00 | -1,01 % | ¥696,00 | ¥711,00 | ¥681,00 | 168,00K |
| 2026-06-08 | ¥693,00 | -2,94 % | ¥681,00 | ¥695,00 | ¥673,00 | 255,80K |
| 2026-06-05 | ¥714,00 | +2,44 % | ¥700,00 | ¥725,00 | ¥699,00 | 140,80K |
| 2026-06-04 | ¥697,00 | -2,52 % | ¥702,00 | ¥712,00 | ¥693,00 | 153,80K |
| 2026-06-03 | ¥715,00 | +3,92 % | ¥694,00 | ¥722,00 | ¥687,00 | 221,40K |
| 2026-06-02 | ¥688,00 | -3,51 % | ¥701,00 | ¥703,00 | ¥681,00 | 356,70K |
| 2026-06-01 | ¥713,00 | -2,46 % | ¥738,00 | ¥746,00 | ¥698,00 | 250,20K |
| 2026-05-29 | ¥731,00 | -1,75 % | ¥750,00 | ¥758,00 | ¥726,00 | 147,70K |
| 2026-05-28 | ¥744,00 | -1,46 % | ¥750,00 | ¥764,00 | ¥728,00 | 174,10K |
| 2026-05-27 | ¥755,00 | -3,58 % | ¥785,00 | ¥790,00 | ¥753,00 | 248,60K |
| 2026-05-26 | ¥783,00 | -1,01 % | ¥796,00 | ¥798,00 | ¥779,00 | 167,00K |
| 2026-05-25 | ¥791,00 | +0,38 % | ¥815,00 | ¥826,00 | ¥790,00 | 204,60K |