Kufu Company Holdings Inc. 4376
TSE · Japan · Kommerzielle Dienstleistungen
¥190,00+12,00 (+6,74 %)
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 | ¥190,00 | +6,74 % | ¥178,00 | ¥190,00 | ¥178,00 | 53,80K |
| 2026-10-01 | ¥178,00 | -6,32 % | ¥193,00 | ¥193,00 | ¥178,00 | 71,50K |
| 2026-09-30 | ¥190,00 | +10,47 % | ¥173,00 | ¥194,00 | ¥172,00 | 144,50K |
| 2026-09-29 | ¥172,00 | -4,97 % | ¥175,00 | ¥180,00 | ¥170,00 | 85,40K |
| 2026-09-28 | ¥181,00 | +2,26 % | ¥182,00 | ¥182,00 | ¥177,00 | 73,90K |
| 2026-09-25 | ¥177,00 | +1,72 % | ¥176,00 | ¥178,00 | ¥174,00 | 32,80K |
| 2026-09-24 | ¥174,00 | +0,58 % | ¥178,00 | ¥178,00 | ¥174,00 | 42,10K |
| 2026-09-18 | ¥173,00 | 0,00 % | ¥172,00 | ¥174,00 | ¥169,00 | 45,80K |
| 2026-09-17 | ¥173,00 | -0,57 % | ¥175,00 | ¥176,00 | ¥171,00 | 18,30K |
| 2026-09-16 | ¥174,00 | -2,25 % | ¥180,00 | ¥180,00 | ¥169,00 | 72,10K |
| 2026-09-15 | ¥178,00 | +7,23 % | ¥171,00 | ¥178,00 | ¥169,00 | 46,90K |
| 2026-09-14 | ¥166,00 | +3,11 % | ¥165,00 | ¥172,00 | ¥163,00 | 90,80K |
| 2026-09-11 | ¥161,00 | -2,42 % | ¥163,00 | ¥167,00 | ¥159,00 | 68,10K |
| 2026-09-10 | ¥165,00 | -1,20 % | ¥167,00 | ¥168,00 | ¥163,00 | 38,70K |
| 2026-09-09 | ¥167,00 | -1,18 % | ¥168,00 | ¥169,00 | ¥167,00 | 16,10K |
| 2026-09-08 | ¥169,00 | +0,60 % | ¥168,00 | ¥169,00 | ¥166,00 | 9,80K |
| 2026-09-07 | ¥168,00 | +0,60 % | ¥168,00 | ¥168,00 | ¥165,00 | 34,10K |
| 2026-09-04 | ¥167,00 | +1,21 % | ¥166,00 | ¥169,00 | ¥165,00 | 20,70K |
| 2026-09-03 | ¥165,00 | -1,20 % | ¥168,00 | ¥169,00 | ¥161,00 | 39,70K |
| 2026-09-02 | ¥167,00 | +1,21 % | ¥165,00 | ¥167,00 | ¥163,00 | 24,60K |
| 2026-09-01 | ¥165,00 | -0,60 % | ¥164,00 | ¥166,00 | ¥164,00 | 12,70K |
| 2026-08-31 | ¥166,00 | +2,47 % | ¥162,00 | ¥166,00 | ¥162,00 | 23,10K |
| 2026-08-28 | ¥162,00 | -1,22 % | ¥162,00 | ¥165,00 | ¥162,00 | 19,70K |
| 2026-08-27 | ¥164,00 | -2,96 % | ¥172,00 | ¥172,00 | ¥162,00 | 64,00K |
| 2026-08-26 | ¥169,00 | 0,00 % | ¥167,00 | ¥173,00 | ¥167,00 | 23,80K |
| 2026-08-25 | ¥169,00 | 0,00 % | ¥164,00 | ¥175,00 | ¥164,00 | 57,60K |
| 2026-08-24 | ¥169,00 | +4,32 % | ¥163,00 | ¥176,00 | ¥163,00 | 99,90K |
| 2026-08-21 | ¥162,00 | +1,25 % | ¥160,00 | ¥162,00 | ¥160,00 | 11,40K |
| 2026-08-20 | ¥160,00 | -0,62 % | ¥157,00 | ¥163,00 | ¥157,00 | 82,40K |
| 2026-08-19 | ¥161,00 | -3,01 % | ¥165,00 | ¥165,00 | ¥160,00 | 64,10K |
| 2026-08-18 | ¥166,00 | -0,60 % | ¥171,00 | ¥172,00 | ¥165,00 | 66,50K |
| 2026-08-17 | ¥167,00 | 0,00 % | ¥180,00 | ¥180,00 | ¥165,00 | 76,10K |
| 2026-08-14 | ¥167,00 | +4,38 % | ¥168,00 | ¥169,00 | ¥164,00 | 58,40K |
| 2026-08-13 | ¥160,00 | -0,62 % | ¥163,00 | ¥163,00 | ¥160,00 | 10,40K |
| 2026-08-12 | ¥161,00 | +0,63 % | ¥161,00 | ¥163,00 | ¥160,00 | 15,80K |
| 2026-08-10 | ¥160,00 | +1,27 % | ¥158,00 | ¥161,00 | ¥158,00 | 11,50K |
| 2026-08-07 | ¥158,00 | 0,00 % | ¥158,00 | ¥159,00 | ¥158,00 | 3,60K |
| 2026-08-06 | ¥158,00 | +0,64 % | ¥157,00 | ¥159,00 | ¥157,00 | 16,90K |
| 2026-08-05 | ¥157,00 | 0,00 % | ¥159,00 | ¥159,00 | ¥156,00 | 5,10K |
| 2026-08-04 | ¥157,00 | 0,00 % | ¥159,00 | ¥159,00 | ¥156,00 | 2,60K |
| 2026-08-03 | ¥157,00 | +1,29 % | ¥156,00 | ¥157,00 | ¥155,00 | 7,90K |
| 2026-07-31 | ¥155,00 | +0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 8,60K |
| 2026-07-30 | ¥154,00 | -0,65 % | ¥156,00 | ¥156,00 | ¥154,00 | 4,70K |
| 2026-07-29 | ¥155,00 | -0,64 % | ¥156,00 | ¥156,00 | ¥154,00 | 13,30K |
| 2026-07-28 | ¥156,00 | 0,00 % | ¥156,00 | ¥157,00 | ¥155,00 | 8,80K |
| 2026-07-27 | ¥156,00 | 0,00 % | ¥156,00 | ¥158,00 | ¥156,00 | 9,50K |
| 2026-07-24 | ¥156,00 | -1,89 % | ¥158,00 | ¥158,00 | ¥156,00 | 3,80K |
| 2026-07-23 | ¥159,00 | +0,63 % | ¥156,00 | ¥159,00 | ¥156,00 | 15,80K |
| 2026-07-22 | ¥158,00 | 0,00 % | ¥160,00 | ¥160,00 | ¥157,00 | 4,40K |
| 2026-07-21 | ¥158,00 | +1,28 % | ¥156,00 | ¥162,00 | ¥156,00 | 8,10K |
| 2026-07-17 | ¥156,00 | -0,64 % | ¥158,00 | ¥158,00 | ¥155,00 | 32,50K |
| 2026-07-16 | ¥157,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥157,00 | 13,40K |
| 2026-07-15 | ¥157,00 | -1,88 % | ¥163,00 | ¥163,00 | ¥155,00 | 26,80K |
| 2026-07-14 | ¥160,00 | 0,00 % | ¥163,00 | ¥163,00 | ¥159,00 | 12,40K |
| 2026-07-13 | ¥160,00 | +1,27 % | ¥161,00 | ¥161,00 | ¥157,00 | 10,40K |
| 2026-07-10 | ¥158,00 | +1,28 % | ¥156,00 | ¥158,00 | ¥155,00 | 22,20K |
| 2026-07-09 | ¥156,00 | 0,00 % | ¥155,00 | ¥156,00 | ¥155,00 | 12,70K |
| 2026-07-08 | ¥156,00 | 0,00 % | ¥156,00 | ¥158,00 | ¥155,00 | 31,00K |
| 2026-07-07 | ¥156,00 | -1,27 % | ¥160,00 | ¥160,00 | ¥156,00 | 3,80K |
| 2026-07-06 | ¥158,00 | 0,00 % | ¥161,00 | ¥161,00 | ¥157,00 | 5,00K |
| 2026-07-03 | ¥158,00 | +0,64 % | ¥157,00 | ¥158,00 | ¥157,00 | 3,80K |
| 2026-07-02 | ¥157,00 | +1,29 % | ¥154,00 | ¥157,00 | ¥153,00 | 7,30K |
| 2026-07-01 | ¥155,00 | +1,31 % | ¥153,00 | ¥155,00 | ¥153,00 | 3,00K |
| 2026-06-30 | ¥153,00 | -1,92 % | ¥156,00 | ¥156,00 | ¥153,00 | 18,90K |
| 2026-06-29 | ¥156,00 | 0,00 % | ¥156,00 | ¥157,00 | ¥155,00 | 15,60K |
| 2026-06-26 | ¥156,00 | -0,64 % | ¥158,00 | ¥158,00 | ¥155,00 | 111,30K |
| 2026-06-25 | ¥157,00 | +0,64 % | ¥155,00 | ¥157,00 | ¥154,00 | 5,50K |
| 2026-06-24 | ¥156,00 | +0,65 % | ¥156,00 | ¥157,00 | ¥155,00 | 1,40K |
| 2026-06-23 | ¥155,00 | +0,65 % | ¥154,00 | ¥155,00 | ¥153,00 | 5,30K |
| 2026-06-22 | ¥154,00 | -1,28 % | ¥156,00 | ¥157,00 | ¥154,00 | 14,70K |
| 2026-06-19 | ¥156,00 | -2,50 % | ¥158,00 | ¥159,00 | ¥153,00 | 24,50K |
| 2026-06-18 | ¥160,00 | -2,44 % | ¥167,00 | ¥167,00 | ¥160,00 | 16,30K |
| 2026-06-17 | ¥164,00 | +1,23 % | ¥161,00 | ¥166,00 | ¥161,00 | 14,60K |
| 2026-06-16 | ¥162,00 | -1,82 % | ¥175,00 | ¥175,00 | ¥162,00 | 28,90K |
| 2026-06-15 | ¥165,00 | -4,07 % | ¥177,00 | ¥177,00 | ¥162,00 | 55,50K |
| 2026-06-12 | ¥172,00 | 0,00 % | ¥182,00 | ¥182,00 | ¥169,00 | 23,90K |
| 2026-06-11 | ¥172,00 | -1,15 % | ¥169,00 | ¥174,00 | ¥169,00 | 15,20K |
| 2026-06-10 | ¥174,00 | -6,45 % | ¥186,00 | ¥186,00 | ¥173,00 | 46,40K |
| 2026-06-09 | ¥186,00 | +2,76 % | ¥183,00 | ¥187,00 | ¥181,00 | 54,80K |
| 2026-06-08 | ¥181,00 | +1,69 % | ¥180,00 | ¥190,00 | ¥178,00 | 147,40K |
| 2026-06-05 | ¥178,00 | +4,71 % | ¥168,00 | ¥178,00 | ¥167,00 | 58,00K |
| 2026-06-04 | ¥170,00 | +4,29 % | ¥164,00 | ¥172,00 | ¥163,00 | 45,70K |
| 2026-06-03 | ¥163,00 | -1,81 % | ¥168,00 | ¥168,00 | ¥159,00 | 74,40K |
| 2026-06-02 | ¥166,00 | -3,49 % | ¥172,00 | ¥172,00 | ¥154,00 | 57,90K |
| 2026-06-01 | ¥172,00 | +1,78 % | ¥166,00 | ¥172,00 | ¥162,00 | 64,80K |
| 2026-05-29 | ¥169,00 | +1,81 % | ¥166,00 | ¥170,00 | ¥161,00 | 61,10K |
| 2026-05-28 | ¥166,00 | +1,84 % | ¥164,00 | ¥170,00 | ¥156,00 | 122,70K |
| 2026-05-27 | ¥163,00 | +5,16 % | ¥155,00 | ¥170,00 | ¥154,00 | 114,20K |
| 2026-05-26 | ¥155,00 | +4,03 % | ¥149,00 | ¥157,00 | ¥149,00 | 123,20K |
| 2026-05-25 | ¥149,00 | -1,32 % | ¥151,00 | ¥151,00 | ¥149,00 | 13,70K |