KEIWA Incorporated 4251
TSE · Japan · Prozessindustrie
¥1.173,00-15,00 (-1,26 %)
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 | ¥1.173,00 | -1,26 % | ¥1.182,00 | ¥1.184,00 | ¥1.169,00 | 78,30K |
| 2026-10-01 | ¥1.188,00 | -0,34 % | ¥1.188,00 | ¥1.192,00 | ¥1.185,00 | 47,80K |
| 2026-09-30 | ¥1.192,00 | +0,34 % | ¥1.182,00 | ¥1.195,00 | ¥1.178,00 | 71,40K |
| 2026-09-29 | ¥1.188,00 | -0,17 % | ¥1.182,00 | ¥1.189,00 | ¥1.178,00 | 78,30K |
| 2026-09-28 | ¥1.190,00 | -0,42 % | ¥1.199,00 | ¥1.200,00 | ¥1.190,00 | 73,90K |
| 2026-09-25 | ¥1.195,00 | +0,17 % | ¥1.193,00 | ¥1.197,00 | ¥1.189,00 | 85,80K |
| 2026-09-24 | ¥1.193,00 | -0,42 % | ¥1.193,00 | ¥1.206,00 | ¥1.193,00 | 77,30K |
| 2026-09-18 | ¥1.198,00 | -0,17 % | ¥1.200,00 | ¥1.205,00 | ¥1.193,00 | 90,60K |
| 2026-09-17 | ¥1.200,00 | +0,84 % | ¥1.190,00 | ¥1.205,00 | ¥1.190,00 | 139,50K |
| 2026-09-16 | ¥1.190,00 | +1,19 % | ¥1.173,00 | ¥1.190,00 | ¥1.173,00 | 105,20K |
| 2026-09-15 | ¥1.176,00 | +1,55 % | ¥1.154,00 | ¥1.176,00 | ¥1.152,00 | 90,20K |
| 2026-09-14 | ¥1.158,00 | +1,14 % | ¥1.144,00 | ¥1.159,00 | ¥1.139,00 | 84,50K |
| 2026-09-11 | ¥1.145,00 | -1,04 % | ¥1.144,00 | ¥1.150,00 | ¥1.134,00 | 105,30K |
| 2026-09-10 | ¥1.157,00 | +0,61 % | ¥1.148,00 | ¥1.159,00 | ¥1.144,00 | 77,80K |
| 2026-09-09 | ¥1.150,00 | -0,09 % | ¥1.151,00 | ¥1.157,00 | ¥1.146,00 | 128,20K |
| 2026-09-08 | ¥1.151,00 | -1,96 % | ¥1.169,00 | ¥1.169,00 | ¥1.151,00 | 143,60K |
| 2026-09-07 | ¥1.174,00 | +0,86 % | ¥1.167,00 | ¥1.176,00 | ¥1.165,00 | 51,60K |
| 2026-09-04 | ¥1.164,00 | +0,17 % | ¥1.162,00 | ¥1.164,00 | ¥1.155,00 | 88,40K |
| 2026-09-03 | ¥1.162,00 | 0,00 % | ¥1.166,00 | ¥1.170,00 | ¥1.162,00 | 75,50K |
| 2026-09-02 | ¥1.162,00 | -1,78 % | ¥1.182,00 | ¥1.182,00 | ¥1.162,00 | 123,20K |
| 2026-09-01 | ¥1.183,00 | -0,50 % | ¥1.184,00 | ¥1.188,00 | ¥1.179,00 | 88,20K |
| 2026-08-31 | ¥1.189,00 | +0,76 % | ¥1.178,00 | ¥1.189,00 | ¥1.171,00 | 71,30K |
| 2026-08-28 | ¥1.180,00 | -0,76 % | ¥1.186,00 | ¥1.191,00 | ¥1.180,00 | 73,50K |
| 2026-08-27 | ¥1.189,00 | -0,25 % | ¥1.192,00 | ¥1.195,00 | ¥1.185,00 | 59,20K |
| 2026-08-26 | ¥1.192,00 | +0,68 % | ¥1.182,00 | ¥1.194,00 | ¥1.182,00 | 49,50K |
| 2026-08-25 | ¥1.184,00 | +0,25 % | ¥1.180,00 | ¥1.185,00 | ¥1.176,00 | 87,00K |
| 2026-08-24 | ¥1.181,00 | -0,08 % | ¥1.188,00 | ¥1.193,00 | ¥1.180,00 | 97,40K |
| 2026-08-21 | ¥1.182,00 | +0,17 % | ¥1.171,00 | ¥1.186,00 | ¥1.167,00 | 107,10K |
| 2026-08-20 | ¥1.180,00 | +1,37 % | ¥1.167,00 | ¥1.180,00 | ¥1.161,00 | 134,60K |
| 2026-08-19 | ¥1.164,00 | -2,18 % | ¥1.185,00 | ¥1.185,00 | ¥1.161,00 | 282,80K |
| 2026-08-18 | ¥1.190,00 | -0,83 % | ¥1.201,00 | ¥1.201,00 | ¥1.185,00 | 208,70K |
| 2026-08-17 | ¥1.200,00 | -8,33 % | ¥1.189,00 | ¥1.209,00 | ¥1.175,00 | 492,50K |
| 2026-08-14 | ¥1.309,00 | -0,23 % | ¥1.305,00 | ¥1.320,00 | ¥1.288,00 | 119,00K |
| 2026-08-13 | ¥1.312,00 | +1,86 % | ¥1.294,00 | ¥1.317,00 | ¥1.288,00 | 82,40K |
| 2026-08-12 | ¥1.288,00 | +1,02 % | ¥1.285,00 | ¥1.290,00 | ¥1.278,00 | 55,40K |
| 2026-08-10 | ¥1.275,00 | +0,55 % | ¥1.269,00 | ¥1.286,00 | ¥1.266,00 | 41,00K |
| 2026-08-07 | ¥1.268,00 | -0,47 % | ¥1.268,00 | ¥1.272,00 | ¥1.257,00 | 51,40K |
| 2026-08-06 | ¥1.274,00 | +0,87 % | ¥1.261,00 | ¥1.280,00 | ¥1.257,00 | 73,50K |
| 2026-08-05 | ¥1.263,00 | +1,28 % | ¥1.255,00 | ¥1.265,00 | ¥1.252,00 | 48,40K |
| 2026-08-04 | ¥1.247,00 | +1,63 % | ¥1.230,00 | ¥1.261,00 | ¥1.230,00 | 93,10K |
| 2026-08-03 | ¥1.227,00 | -0,73 % | ¥1.230,00 | ¥1.235,00 | ¥1.201,00 | 58,50K |
| 2026-07-31 | ¥1.236,00 | +1,98 % | ¥1.224,00 | ¥1.242,00 | ¥1.215,00 | 86,70K |
| 2026-07-30 | ¥1.212,00 | +0,17 % | ¥1.209,00 | ¥1.223,00 | ¥1.195,00 | 74,60K |
| 2026-07-29 | ¥1.210,00 | +0,50 % | ¥1.204,00 | ¥1.212,00 | ¥1.190,00 | 94,60K |
| 2026-07-28 | ¥1.204,00 | -1,55 % | ¥1.212,00 | ¥1.220,00 | ¥1.188,00 | 100,40K |
| 2026-07-27 | ¥1.223,00 | +1,24 % | ¥1.220,00 | ¥1.225,00 | ¥1.203,00 | 53,60K |
| 2026-07-24 | ¥1.208,00 | -1,63 % | ¥1.220,00 | ¥1.222,00 | ¥1.202,00 | 62,20K |
| 2026-07-23 | ¥1.228,00 | +0,49 % | ¥1.221,00 | ¥1.232,00 | ¥1.220,00 | 29,40K |
| 2026-07-22 | ¥1.222,00 | +0,25 % | ¥1.234,00 | ¥1.238,00 | ¥1.214,00 | 53,30K |
| 2026-07-21 | ¥1.219,00 | +2,27 % | ¥1.201,00 | ¥1.227,00 | ¥1.198,00 | 56,40K |
| 2026-07-17 | ¥1.192,00 | -2,13 % | ¥1.215,00 | ¥1.217,00 | ¥1.175,00 | 131,70K |
| 2026-07-16 | ¥1.218,00 | -1,30 % | ¥1.231,00 | ¥1.238,00 | ¥1.218,00 | 36,30K |
| 2026-07-15 | ¥1.234,00 | +0,49 % | ¥1.244,00 | ¥1.245,00 | ¥1.229,00 | 41,20K |
| 2026-07-14 | ¥1.228,00 | +0,24 % | ¥1.222,00 | ¥1.235,00 | ¥1.211,00 | 77,60K |
| 2026-07-13 | ¥1.225,00 | +0,99 % | ¥1.234,00 | ¥1.257,00 | ¥1.225,00 | 122,20K |
| 2026-07-10 | ¥1.213,00 | +2,45 % | ¥1.198,00 | ¥1.220,00 | ¥1.195,00 | 84,40K |
| 2026-07-09 | ¥1.184,00 | +0,42 % | ¥1.181,00 | ¥1.187,00 | ¥1.176,00 | 46,40K |
| 2026-07-08 | ¥1.179,00 | -0,92 % | ¥1.187,00 | ¥1.191,00 | ¥1.178,00 | 80,90K |
| 2026-07-07 | ¥1.190,00 | -1,41 % | ¥1.215,00 | ¥1.221,00 | ¥1.190,00 | 104,90K |
| 2026-07-06 | ¥1.207,00 | -0,25 % | ¥1.216,00 | ¥1.224,00 | ¥1.200,00 | 47,40K |
| 2026-07-03 | ¥1.210,00 | +1,34 % | ¥1.195,00 | ¥1.210,00 | ¥1.184,00 | 62,90K |
| 2026-07-02 | ¥1.194,00 | -1,16 % | ¥1.208,00 | ¥1.214,00 | ¥1.189,00 | 63,70K |
| 2026-07-01 | ¥1.208,00 | +0,17 % | ¥1.211,00 | ¥1.224,00 | ¥1.203,00 | 38,30K |
| 2026-06-30 | ¥1.206,00 | +0,08 % | ¥1.201,00 | ¥1.226,00 | ¥1.194,00 | 68,60K |
| 2026-06-29 | ¥1.205,00 | -0,33 % | ¥1.221,00 | ¥1.221,00 | ¥1.188,00 | 90,30K |
| 2026-06-26 | ¥1.209,00 | -2,26 % | ¥1.236,00 | ¥1.244,00 | ¥1.190,00 | 87,60K |
| 2026-06-25 | ¥1.237,00 | +1,31 % | ¥1.248,00 | ¥1.248,00 | ¥1.224,00 | 40,30K |
| 2026-06-24 | ¥1.221,00 | -0,81 % | ¥1.225,00 | ¥1.236,00 | ¥1.216,00 | 76,30K |
| 2026-06-23 | ¥1.231,00 | -3,22 % | ¥1.270,00 | ¥1.270,00 | ¥1.231,00 | 59,30K |
| 2026-06-22 | ¥1.272,00 | +0,95 % | ¥1.260,00 | ¥1.285,00 | ¥1.254,00 | 171,00K |
| 2026-06-19 | ¥1.260,00 | 0,00 % | ¥1.265,00 | ¥1.280,00 | ¥1.252,00 | 49,20K |
| 2026-06-18 | ¥1.260,00 | -0,55 % | ¥1.267,00 | ¥1.288,00 | ¥1.257,00 | 57,20K |
| 2026-06-17 | ¥1.267,00 | +3,01 % | ¥1.231,00 | ¥1.280,00 | ¥1.228,00 | 71,00K |
| 2026-06-16 | ¥1.230,00 | -1,44 % | ¥1.248,00 | ¥1.248,00 | ¥1.225,00 | 40,50K |
| 2026-06-15 | ¥1.248,00 | +3,31 % | ¥1.225,00 | ¥1.261,00 | ¥1.225,00 | 77,70K |
| 2026-06-12 | ¥1.208,00 | +1,26 % | ¥1.205,00 | ¥1.221,00 | ¥1.198,00 | 57,40K |
| 2026-06-11 | ¥1.193,00 | -0,42 % | ¥1.190,00 | ¥1.196,00 | ¥1.160,00 | 80,50K |
| 2026-06-10 | ¥1.198,00 | -2,12 % | ¥1.213,00 | ¥1.224,00 | ¥1.191,00 | 75,30K |
| 2026-06-09 | ¥1.224,00 | +0,25 % | ¥1.232,00 | ¥1.245,00 | ¥1.212,00 | 76,70K |
| 2026-06-08 | ¥1.221,00 | -3,63 % | ¥1.237,00 | ¥1.241,00 | ¥1.213,00 | 86,20K |
| 2026-06-05 | ¥1.267,00 | +1,52 % | ¥1.248,00 | ¥1.273,00 | ¥1.240,00 | 74,50K |
| 2026-06-04 | ¥1.248,00 | -1,27 % | ¥1.263,00 | ¥1.263,00 | ¥1.241,00 | 46,00K |
| 2026-06-03 | ¥1.264,00 | +1,44 % | ¥1.256,00 | ¥1.274,00 | ¥1.244,00 | 75,10K |
| 2026-06-02 | ¥1.246,00 | -2,43 % | ¥1.268,00 | ¥1.268,00 | ¥1.211,00 | 116,90K |
| 2026-06-01 | ¥1.277,00 | -0,31 % | ¥1.282,00 | ¥1.296,00 | ¥1.263,00 | 82,50K |
| 2026-05-29 | ¥1.281,00 | -0,31 % | ¥1.285,00 | ¥1.300,00 | ¥1.280,00 | 61,40K |
| 2026-05-28 | ¥1.285,00 | +1,02 % | ¥1.270,00 | ¥1.287,00 | ¥1.240,00 | 74,60K |
| 2026-05-27 | ¥1.272,00 | -2,00 % | ¥1.300,00 | ¥1.330,00 | ¥1.268,00 | 84,40K |
| 2026-05-26 | ¥1.298,00 | +2,45 % | ¥1.265,00 | ¥1.305,00 | ¥1.264,00 | 97,00K |
| 2026-05-25 | ¥1.267,00 | -1,17 % | ¥1.285,00 | ¥1.294,00 | ¥1.258,00 | 75,70K |