Kawaguchi Chemical Industry Co., Ltd. 4361
TSE · Japan · Prozessindustrie
¥1.647,00+15,00 (+0,92 %)
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 | ¥1.647,00 | +0,92 % | ¥1.640,00 | ¥1.647,00 | ¥1.634,00 | 5,60K |
| 2026-10-01 | ¥1.632,00 | -0,85 % | ¥1.646,00 | ¥1.648,00 | ¥1.632,00 | 2,20K |
| 2026-09-30 | ¥1.646,00 | +1,17 % | ¥1.628,00 | ¥1.646,00 | ¥1.625,00 | 3,60K |
| 2026-09-29 | ¥1.627,00 | +0,93 % | ¥1.615,00 | ¥1.629,00 | ¥1.612,00 | 7,10K |
| 2026-09-28 | ¥1.612,00 | -0,31 % | ¥1.617,00 | ¥1.630,00 | ¥1.612,00 | 3,90K |
| 2026-09-25 | ¥1.617,00 | -0,37 % | ¥1.624,00 | ¥1.628,00 | ¥1.617,00 | 2,50K |
| 2026-09-24 | ¥1.623,00 | 0,00 % | ¥1.637,00 | ¥1.649,00 | ¥1.623,00 | 4,60K |
| 2026-09-18 | ¥1.623,00 | +0,50 % | ¥1.615,00 | ¥1.635,00 | ¥1.615,00 | 3,70K |
| 2026-09-17 | ¥1.615,00 | +1,13 % | ¥1.596,00 | ¥1.617,00 | ¥1.596,00 | 3,40K |
| 2026-09-16 | ¥1.597,00 | +1,01 % | ¥1.581,00 | ¥1.597,00 | ¥1.580,00 | 3,20K |
| 2026-09-15 | ¥1.581,00 | +1,15 % | ¥1.564,00 | ¥1.589,00 | ¥1.564,00 | 2,40K |
| 2026-09-14 | ¥1.563,00 | +0,13 % | ¥1.555,00 | ¥1.563,00 | ¥1.551,00 | 700 |
| 2026-09-11 | ¥1.561,00 | -0,57 % | ¥1.560,00 | ¥1.569,00 | ¥1.533,00 | 3,50K |
| 2026-09-10 | ¥1.570,00 | +0,64 % | ¥1.577,00 | ¥1.577,00 | ¥1.554,00 | 1,30K |
| 2026-09-09 | ¥1.560,00 | -1,27 % | ¥1.580,00 | ¥1.580,00 | ¥1.560,00 | 200 |
| 2026-09-08 | ¥1.580,00 | -1,43 % | ¥1.603,00 | ¥1.603,00 | ¥1.580,00 | 3,60K |
| 2026-09-07 | ¥1.603,00 | -0,62 % | ¥1.607,00 | ¥1.613,00 | ¥1.603,00 | 1,30K |
| 2026-09-04 | ¥1.613,00 | +0,25 % | ¥1.613,00 | ¥1.613,00 | ¥1.591,00 | 1,10K |
| 2026-09-03 | ¥1.609,00 | +1,00 % | ¥1.593,00 | ¥1.610,00 | ¥1.590,00 | 2,40K |
| 2026-09-02 | ¥1.593,00 | -0,13 % | ¥1.594,00 | ¥1.594,00 | ¥1.586,00 | 2,10K |
| 2026-09-01 | ¥1.595,00 | -0,31 % | ¥1.602,00 | ¥1.602,00 | ¥1.593,00 | 1,40K |
| 2026-08-31 | ¥1.600,00 | +1,07 % | ¥1.585,00 | ¥1.600,00 | ¥1.585,00 | 1,70K |
| 2026-08-28 | ¥1.583,00 | -0,06 % | ¥1.591,00 | ¥1.591,00 | ¥1.572,00 | 1,70K |
| 2026-08-27 | ¥1.584,00 | +0,70 % | ¥1.579,00 | ¥1.584,00 | ¥1.566,00 | 2,70K |
| 2026-08-26 | ¥1.573,00 | +1,75 % | ¥1.546,00 | ¥1.573,00 | ¥1.546,00 | 30,30K |
| 2026-08-25 | ¥1.546,00 | 0,00 % | ¥1.546,00 | ¥1.546,00 | ¥1.544,00 | 3,40K |
| 2026-08-24 | ¥1.546,00 | +0,72 % | ¥1.539,00 | ¥1.546,00 | ¥1.535,00 | 5,00K |
| 2026-08-21 | ¥1.535,00 | +0,13 % | ¥1.535,00 | ¥1.538,00 | ¥1.533,00 | 2,10K |
| 2026-08-20 | ¥1.533,00 | +1,05 % | ¥1.517,00 | ¥1.533,00 | ¥1.517,00 | 1,60K |
| 2026-08-19 | ¥1.517,00 | 0,00 % | ¥1.519,00 | ¥1.519,00 | ¥1.515,00 | 3,40K |
| 2026-08-18 | ¥1.517,00 | +0,07 % | ¥1.527,00 | ¥1.527,00 | ¥1.517,00 | 1,20K |
| 2026-08-17 | ¥1.516,00 | -1,24 % | ¥1.527,00 | ¥1.527,00 | ¥1.515,00 | 2,90K |
| 2026-08-14 | ¥1.535,00 | +0,13 % | ¥1.533,00 | ¥1.535,00 | ¥1.522,00 | 2,10K |
| 2026-08-13 | ¥1.533,00 | -0,45 % | ¥1.540,00 | ¥1.545,00 | ¥1.522,00 | 2,10K |
| 2026-08-12 | ¥1.540,00 | -0,39 % | ¥1.542,00 | ¥1.548,00 | ¥1.540,00 | 2,40K |
| 2026-08-10 | ¥1.546,00 | +0,85 % | ¥1.533,00 | ¥1.560,00 | ¥1.533,00 | 15,10K |
| 2026-08-07 | ¥1.533,00 | +1,12 % | ¥1.513,00 | ¥1.533,00 | ¥1.513,00 | 1,30K |
| 2026-08-06 | ¥1.516,00 | +0,80 % | ¥1.505,00 | ¥1.526,00 | ¥1.505,00 | 800 |
| 2026-08-05 | ¥1.504,00 | -0,20 % | ¥1.507,00 | ¥1.532,00 | ¥1.504,00 | 3,30K |
| 2026-08-04 | ¥1.507,00 | +0,40 % | ¥1.496,00 | ¥1.521,00 | ¥1.496,00 | 1,60K |
| 2026-08-03 | ¥1.501,00 | +0,54 % | ¥1.503,00 | ¥1.503,00 | ¥1.499,00 | 1,60K |
| 2026-07-31 | ¥1.493,00 | -0,27 % | ¥1.497,00 | ¥1.519,00 | ¥1.493,00 | 2,10K |
| 2026-07-30 | ¥1.497,00 | +0,13 % | ¥1.500,00 | ¥1.510,00 | ¥1.497,00 | 3,10K |
| 2026-07-29 | ¥1.495,00 | -1,52 % | ¥1.518,00 | ¥1.520,00 | ¥1.492,00 | 1,90K |
| 2026-07-28 | ¥1.518,00 | +1,47 % | ¥1.500,00 | ¥1.518,00 | ¥1.491,00 | 5,30K |
| 2026-07-27 | ¥1.496,00 | -0,66 % | ¥1.506,00 | ¥1.507,00 | ¥1.486,00 | 3,40K |
| 2026-07-24 | ¥1.506,00 | +0,60 % | ¥1.500,00 | ¥1.507,00 | ¥1.470,00 | 5,50K |
| 2026-07-23 | ¥1.497,00 | +0,13 % | ¥1.495,00 | ¥1.502,00 | ¥1.495,00 | 1,60K |
| 2026-07-22 | ¥1.495,00 | +0,61 % | ¥1.480,00 | ¥1.519,00 | ¥1.480,00 | 4,20K |
| 2026-07-21 | ¥1.486,00 | -1,59 % | ¥1.489,00 | ¥1.493,00 | ¥1.480,00 | 6,80K |
| 2026-07-17 | ¥1.510,00 | -0,92 % | ¥1.529,00 | ¥1.529,00 | ¥1.497,00 | 6,30K |
| 2026-07-16 | ¥1.524,00 | -0,20 % | ¥1.529,00 | ¥1.529,00 | ¥1.516,00 | 3,90K |
| 2026-07-15 | ¥1.527,00 | +0,53 % | ¥1.514,00 | ¥1.528,00 | ¥1.514,00 | 6,10K |
| 2026-07-14 | ¥1.519,00 | +1,00 % | ¥1.504,00 | ¥1.519,00 | ¥1.504,00 | 7,50K |
| 2026-07-13 | ¥1.504,00 | -0,66 % | ¥1.517,00 | ¥1.531,00 | ¥1.504,00 | 4,70K |
| 2026-07-10 | ¥1.514,00 | -0,07 % | ¥1.516,00 | ¥1.524,00 | ¥1.502,00 | 8,70K |
| 2026-07-09 | ¥1.515,00 | +1,27 % | ¥1.512,00 | ¥1.515,00 | ¥1.500,00 | 2,10K |
| 2026-07-08 | ¥1.496,00 | +0,34 % | ¥1.505,00 | ¥1.505,00 | ¥1.496,00 | 2,40K |
| 2026-07-07 | ¥1.491,00 | +0,27 % | ¥1.510,00 | ¥1.512,00 | ¥1.491,00 | 1,70K |
| 2026-07-06 | ¥1.487,00 | -1,72 % | ¥1.509,00 | ¥1.517,00 | ¥1.460,00 | 27,20K |
| 2026-07-03 | ¥1.513,00 | +1,68 % | ¥1.488,00 | ¥1.513,00 | ¥1.477,00 | 16,00K |
| 2026-07-02 | ¥1.488,00 | +0,74 % | ¥1.480,00 | ¥1.488,00 | ¥1.480,00 | 5,10K |
| 2026-07-01 | ¥1.477,00 | +0,27 % | ¥1.474,00 | ¥1.477,00 | ¥1.470,00 | 2,20K |
| 2026-06-30 | ¥1.473,00 | +0,61 % | ¥1.465,00 | ¥1.473,00 | ¥1.464,00 | 4,30K |
| 2026-06-29 | ¥1.464,00 | +1,60 % | ¥1.442,00 | ¥1.464,00 | ¥1.442,00 | 11,50K |
| 2026-06-26 | ¥1.441,00 | -0,28 % | ¥1.450,00 | ¥1.450,00 | ¥1.428,00 | 4,10K |
| 2026-06-25 | ¥1.445,00 | +0,84 % | ¥1.437,00 | ¥1.445,00 | ¥1.433,00 | 5,30K |
| 2026-06-24 | ¥1.433,00 | +1,49 % | ¥1.414,00 | ¥1.437,00 | ¥1.414,00 | 1,00K |
| 2026-06-23 | ¥1.412,00 | +0,14 % | ¥1.427,00 | ¥1.427,00 | ¥1.412,00 | 800 |
| 2026-06-22 | ¥1.410,00 | -1,05 % | ¥1.437,00 | ¥1.437,00 | ¥1.409,00 | 1,70K |
| 2026-06-19 | ¥1.425,00 | 0,00 % | ¥1.426,00 | ¥1.426,00 | ¥1.405,00 | 500 |
| 2026-06-18 | ¥1.425,00 | +1,50 % | ¥1.411,00 | ¥1.425,00 | ¥1.406,00 | 1,40K |
| 2026-06-17 | ¥1.404,00 | -0,64 % | ¥1.413,00 | ¥1.428,00 | ¥1.402,00 | 2,30K |
| 2026-06-16 | ¥1.413,00 | -0,14 % | ¥1.405,00 | ¥1.413,00 | ¥1.403,00 | 700 |
| 2026-06-15 | ¥1.415,00 | +0,93 % | ¥1.415,00 | ¥1.418,00 | ¥1.415,00 | 2,60K |
| 2026-06-12 | ¥1.402,00 | -0,99 % | ¥1.403,00 | ¥1.416,00 | ¥1.400,00 | 2,20K |
| 2026-06-11 | ¥1.416,00 | -1,19 % | ¥1.418,00 | ¥1.418,00 | ¥1.416,00 | 200 |
| 2026-06-10 | ¥1.433,00 | +0,63 % | ¥1.410,00 | ¥1.434,00 | ¥1.401,00 | 2,30K |
| 2026-06-09 | ¥1.424,00 | +0,71 % | ¥1.410,00 | ¥1.424,00 | ¥1.401,00 | 4,80K |
| 2026-06-08 | ¥1.414,00 | -1,26 % | ¥1.415,00 | ¥1.415,00 | ¥1.405,00 | 3,40K |
| 2026-06-05 | ¥1.432,00 | +1,70 % | ¥1.410,00 | ¥1.432,00 | ¥1.410,00 | 1,10K |
| 2026-06-04 | ¥1.408,00 | -0,28 % | ¥1.407,00 | ¥1.410,00 | ¥1.407,00 | 1,60K |
| 2026-06-03 | ¥1.412,00 | -0,56 % | ¥1.420,00 | ¥1.434,00 | ¥1.404,00 | 700 |
| 2026-06-02 | ¥1.420,00 | -0,56 % | ¥1.428,00 | ¥1.428,00 | ¥1.420,00 | 2,10K |
| 2026-06-01 | ¥1.428,00 | -1,79 % | ¥1.454,00 | ¥1.454,00 | ¥1.414,00 | 3,70K |
| 2026-05-29 | ¥1.454,00 | +0,28 % | ¥1.434,00 | ¥1.454,00 | ¥1.434,00 | 400 |
| 2026-05-28 | ¥1.450,00 | +0,62 % | ¥1.441,00 | ¥1.452,00 | ¥1.441,00 | 700 |
| 2026-05-27 | ¥1.441,00 | -1,64 % | ¥1.435,00 | ¥1.445,00 | ¥1.435,00 | 37,10K |
| 2026-05-26 | ¥1.465,00 | +2,23 % | ¥1.433,00 | ¥1.465,00 | ¥1.433,00 | 1,30K |
| 2026-05-25 | ¥1.433,00 | -1,85 % | ¥1.465,00 | ¥1.465,00 | ¥1.433,00 | 3,20K |