Kudan, Inc. 4425
TSE · Japan · Technologiedienstleistungen
¥1.423,00-18,00 (-1,25 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.411,00 | -2,08 % | ¥1.441,00 | ¥1.451,00 | ¥1.409,00 | 43,10K |
| 2026-10-01 | ¥1.441,00 | +1,48 % | ¥1.420,00 | ¥1.445,00 | ¥1.415,00 | 73,70K |
| 2026-09-30 | ¥1.420,00 | +1,00 % | ¥1.418,00 | ¥1.450,00 | ¥1.401,00 | 95,10K |
| 2026-09-29 | ¥1.406,00 | -1,75 % | ¥1.412,00 | ¥1.418,00 | ¥1.371,00 |
| 117,50K |
| 2026-09-28 | ¥1.431,00 | -2,19 % | ¥1.465,00 | ¥1.474,00 | ¥1.429,00 | 87,50K |
| 2026-09-25 | ¥1.463,00 | -1,28 % | ¥1.465,00 | ¥1.470,00 | ¥1.434,00 | 51,60K |
| 2026-09-24 | ¥1.482,00 | +1,93 % | ¥1.465,00 | ¥1.516,00 | ¥1.465,00 | 197,80K |
| 2026-09-18 | ¥1.454,00 | +0,62 % | ¥1.460,00 | ¥1.472,00 | ¥1.428,00 | 109,20K |
| 2026-09-17 | ¥1.445,00 | +2,05 % | ¥1.420,00 | ¥1.459,00 | ¥1.420,00 | 105,00K |
| 2026-09-16 | ¥1.416,00 | +0,14 % | ¥1.419,00 | ¥1.424,00 | ¥1.383,00 | 119,40K |
| 2026-09-15 | ¥1.414,00 | -1,39 % | ¥1.433,00 | ¥1.447,00 | ¥1.404,00 | 124,20K |
| 2026-09-14 | ¥1.434,00 | +0,91 % | ¥1.406,00 | ¥1.437,00 | ¥1.388,00 | 155,00K |
| 2026-09-11 | ¥1.421,00 | -5,01 % | ¥1.440,00 | ¥1.446,00 | ¥1.401,00 | 194,40K |
| 2026-09-10 | ¥1.496,00 | -2,29 % | ¥1.511,00 | ¥1.538,00 | ¥1.432,00 | 307,00K |
| 2026-09-09 | ¥1.531,00 | -0,97 % | ¥1.547,00 | ¥1.571,00 | ¥1.524,00 | 203,70K |
| 2026-09-08 | ¥1.546,00 | -1,21 % | ¥1.553,00 | ¥1.609,00 | ¥1.523,00 | 410,20K |
| 2026-09-07 | ¥1.565,00 | +0,58 % | ¥1.558,00 | ¥1.630,00 | ¥1.549,00 | 306,10K |
| 2026-09-04 | ¥1.556,00 | +6,14 % | ¥1.489,00 | ¥1.570,00 | ¥1.466,00 | 326,20K |
| 2026-09-03 | ¥1.466,00 | +3,46 % | ¥1.430,00 | ¥1.503,00 | ¥1.422,00 | 448,10K |
| 2026-09-02 | ¥1.417,00 | -5,47 % | ¥1.441,00 | ¥1.453,00 | ¥1.411,00 | 227,00K |
| 2026-09-01 | ¥1.499,00 | -4,46 % | ¥1.609,00 | ¥1.630,00 | ¥1.491,00 | 686,00K |
| 2026-08-31 | ¥1.569,00 | +1,69 % | ¥1.549,00 | ¥1.624,00 | ¥1.503,00 | 551,00K |
| 2026-08-28 | ¥1.543,00 | +4,47 % | ¥1.479,00 | ¥1.555,00 | ¥1.475,00 | 211,00K |
| 2026-08-27 | ¥1.477,00 | +4,01 % | ¥1.449,00 | ¥1.495,00 | ¥1.435,00 | 230,80K |
| 2026-08-26 | ¥1.420,00 | +1,14 % | ¥1.397,00 | ¥1.452,00 | ¥1.395,00 | 230,60K |
| 2026-08-25 | ¥1.404,00 | +3,08 % | ¥1.362,00 | ¥1.422,00 | ¥1.314,00 | 340,70K |
| 2026-08-24 | ¥1.362,00 | -2,37 % | ¥1.385,00 | ¥1.393,00 | ¥1.334,00 | 404,70K |
| 2026-08-21 | ¥1.395,00 | -12,59 % | ¥1.556,00 | ¥1.556,00 | ¥1.390,00 | 907,10K |
| 2026-08-20 | ¥1.596,00 | +6,05 % | ¥1.545,00 | ¥1.598,00 | ¥1.530,00 | 113,40K |
| 2026-08-19 | ¥1.505,00 | -7,44 % | ¥1.580,00 | ¥1.585,00 | ¥1.497,00 | 332,90K |
| 2026-08-18 | ¥1.626,00 | -4,18 % | ¥1.675,00 | ¥1.725,00 | ¥1.611,00 | 135,90K |
| 2026-08-17 | ¥1.697,00 | +1,50 % | ¥1.674,00 | ¥1.697,00 | ¥1.650,00 | 77,50K |
| 2026-08-14 | ¥1.672,00 | -2,79 % | ¥1.727,00 | ¥1.730,00 | ¥1.645,00 | 232,80K |
| 2026-08-13 | ¥1.720,00 | 0,00 % | ¥1.717,00 | ¥1.755,00 | ¥1.704,00 | 119,50K |
| 2026-08-12 | ¥1.720,00 | +4,18 % | ¥1.673,00 | ¥1.755,00 | ¥1.634,00 | 139,60K |
| 2026-08-10 | ¥1.651,00 | -1,96 % | ¥1.690,00 | ¥1.690,00 | ¥1.638,00 | 109,30K |
| 2026-08-07 | ¥1.684,00 | 0,00 % | ¥1.687,00 | ¥1.689,00 | ¥1.620,00 | 95,10K |
| 2026-08-06 | ¥1.684,00 | -2,09 % | ¥1.688,00 | ¥1.705,00 | ¥1.654,00 | 97,80K |
| 2026-08-05 | ¥1.720,00 | +4,18 % | ¥1.672,00 | ¥1.720,00 | ¥1.658,00 | 151,00K |
| 2026-08-04 | ¥1.651,00 | +2,42 % | ¥1.624,00 | ¥1.655,00 | ¥1.605,00 | 119,40K |
| 2026-08-03 | ¥1.612,00 | +0,12 % | ¥1.610,00 | ¥1.624,00 | ¥1.540,00 | 117,50K |
| 2026-07-31 | ¥1.610,00 | +3,87 % | ¥1.630,00 | ¥1.632,00 | ¥1.551,00 | 128,50K |
| 2026-07-30 | ¥1.550,00 | +1,37 % | ¥1.530,00 | ¥1.618,00 | ¥1.506,00 | 101,70K |
| 2026-07-29 | ¥1.529,00 | -8,33 % | ¥1.670,00 | ¥1.678,00 | ¥1.500,00 | 235,00K |
| 2026-07-28 | ¥1.668,00 | -3,53 % | ¥1.729,00 | ¥1.730,00 | ¥1.650,00 | 148,00K |
| 2026-07-27 | ¥1.729,00 | -1,98 % | ¥1.774,00 | ¥1.803,00 | ¥1.715,00 | 90,00K |
| 2026-07-24 | ¥1.764,00 | -3,24 % | ¥1.770,00 | ¥1.783,00 | ¥1.744,00 | 94,90K |
| 2026-07-23 | ¥1.823,00 | -0,44 % | ¥1.842,00 | ¥1.850,00 | ¥1.813,00 | 51,90K |
| 2026-07-22 | ¥1.831,00 | +0,94 % | ¥1.850,00 | ¥1.870,00 | ¥1.783,00 | 100,50K |
| 2026-07-21 | ¥1.814,00 | +0,50 % | ¥1.817,00 | ¥1.844,00 | ¥1.792,00 | 67,10K |
| 2026-07-17 | ¥1.805,00 | -7,34 % | ¥1.908,00 | ¥1.909,00 | ¥1.753,00 | 244,50K |
| 2026-07-16 | ¥1.948,00 | -1,02 % | ¥1.978,00 | ¥2.015,00 | ¥1.925,00 | 156,10K |
| 2026-07-15 | ¥1.968,00 | +4,46 % | ¥1.885,00 | ¥1.978,00 | ¥1.858,00 | 137,30K |
| 2026-07-14 | ¥1.884,00 | -1,31 % | ¥1.909,00 | ¥1.909,00 | ¥1.843,00 | 113,80K |
| 2026-07-13 | ¥1.909,00 | -2,35 % | ¥1.946,00 | ¥2.014,00 | ¥1.878,00 | 186,70K |
| 2026-07-10 | ¥1.955,00 | +3,99 % | ¥1.904,00 | ¥1.987,00 | ¥1.880,00 | 149,60K |
| 2026-07-09 | ¥1.880,00 | -2,39 % | ¥1.906,00 | ¥1.926,00 | ¥1.859,00 | 96,80K |
| 2026-07-08 | ¥1.926,00 | -0,47 % | ¥1.905,00 | ¥1.951,00 | ¥1.852,00 | 198,90K |
| 2026-07-07 | ¥1.935,00 | -4,77 % | ¥2.000,00 | ¥2.042,00 | ¥1.898,00 | 227,40K |
| 2026-07-06 | ¥2.032,00 | +1,85 % | ¥2.001,00 | ¥2.033,00 | ¥1.955,00 | 185,00K |
| 2026-07-03 | ¥1.995,00 | +4,45 % | ¥1.920,00 | ¥2.007,00 | ¥1.892,00 | 212,00K |
| 2026-07-02 | ¥1.910,00 | +0,47 % | ¥1.880,00 | ¥1.937,00 | ¥1.860,00 | 140,10K |
| 2026-07-01 | ¥1.901,00 | +2,87 % | ¥1.850,00 | ¥1.930,00 | ¥1.817,00 | 255,40K |
| 2026-06-30 | ¥1.848,00 | -1,55 % | ¥1.870,00 | ¥1.870,00 | ¥1.756,00 | 174,10K |
| 2026-06-29 | ¥1.877,00 | +3,42 % | ¥1.894,00 | ¥1.930,00 | ¥1.825,00 | 137,00K |
| 2026-06-26 | ¥1.815,00 | -2,10 % | ¥1.820,00 | ¥1.829,00 | ¥1.767,00 | 200,00K |
| 2026-06-25 | ¥1.854,00 | -2,06 % | ¥1.945,00 | ¥1.955,00 | ¥1.820,00 | 227,70K |
| 2026-06-24 | ¥1.893,00 | -4,39 % | ¥1.980,00 | ¥2.027,00 | ¥1.881,00 | 198,80K |
| 2026-06-23 | ¥1.980,00 | -9,79 % | ¥2.164,00 | ¥2.164,00 | ¥1.950,00 | 506,70K |
| 2026-06-22 | ¥2.195,00 | +17,82 % | ¥2.010,00 | ¥2.206,00 | ¥2.009,00 | 683,30K |
| 2026-06-19 | ¥1.863,00 | -7,59 % | ¥2.041,00 | ¥2.041,00 | ¥1.810,00 | 412,10K |
| 2026-06-18 | ¥2.016,00 | +7,06 % | ¥1.889,00 | ¥2.033,00 | ¥1.871,00 | 338,80K |
| 2026-06-17 | ¥1.883,00 | +2,34 % | ¥1.839,00 | ¥1.930,00 | ¥1.780,00 | 217,70K |
| 2026-06-16 | ¥1.840,00 | +5,26 % | ¥1.800,00 | ¥1.840,00 | ¥1.710,00 | 235,30K |
| 2026-06-15 | ¥1.748,00 | +6,20 % | ¥1.765,00 | ¥1.860,00 | ¥1.718,00 | 395,40K |
| 2026-06-12 | ¥1.646,00 | -0,72 % | ¥1.688,00 | ¥1.701,00 | ¥1.606,00 | 177,20K |
| 2026-06-11 | ¥1.658,00 | -3,32 % | ¥1.668,00 | ¥1.668,00 | ¥1.613,00 | 156,30K |
| 2026-06-10 | ¥1.715,00 | +1,48 % | ¥1.740,00 | ¥1.780,00 | ¥1.672,00 | 164,30K |
| 2026-06-09 | ¥1.690,00 | +0,66 % | ¥1.719,00 | ¥1.764,00 | ¥1.681,00 | 130,90K |
| 2026-06-08 | ¥1.679,00 | -2,55 % | ¥1.644,00 | ¥1.695,00 | ¥1.622,00 | 152,50K |
| 2026-06-05 | ¥1.723,00 | -0,17 % | ¥1.698,00 | ¥1.786,00 | ¥1.692,00 | 127,70K |
| 2026-06-04 | ¥1.726,00 | -0,58 % | ¥1.745,00 | ¥1.800,00 | ¥1.701,00 | 150,90K |
| 2026-06-03 | ¥1.736,00 | -7,36 % | ¥1.794,00 | ¥1.794,00 | ¥1.686,00 | 287,10K |
| 2026-06-02 | ¥1.874,00 | +1,30 % | ¥1.850,00 | ¥1.874,00 | ¥1.777,00 | 179,80K |
| 2026-06-01 | ¥1.850,00 | +1,04 % | ¥1.830,00 | ¥1.876,00 | ¥1.784,00 | 221,70K |
| 2026-05-29 | ¥1.831,00 | +1,84 % | ¥1.838,00 | ¥1.867,00 | ¥1.790,00 | 150,90K |
| 2026-05-28 | ¥1.798,00 | -4,41 % | ¥1.865,00 | ¥1.865,00 | ¥1.750,00 | 314,10K |
| 2026-05-27 | ¥1.881,00 | -3,69 % | ¥1.953,00 | ¥1.979,00 | ¥1.863,00 | 245,20K |
| 2026-05-26 | ¥1.953,00 | -4,50 % | ¥2.059,00 | ¥2.096,00 | ¥1.905,00 | 317,10K |
| 2026-05-25 | ¥2.045,00 | -1,87 % | ¥2.134,00 | ¥2.140,00 | ¥1.973,00 | 316,00K |