Kao Corporation 4452
TSE · Japan · Kurzlebige Konsumgüter
¥3.482,00-18,00 (-0,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.500,00 | +0,46 % | ¥3.474,00 | ¥3.510,00 | ¥3.466,00 | 4,49M |
| 2026-09-29 | ¥3.484,00 | -0,37 % | ¥3.480,00 | ¥3.505,00 | ¥3.469,00 | 3,33M |
| 2026-09-28 | ¥3.497,00 | -0,46 % | ¥3.511,00 | ¥3.548,00 | ¥3.489,00 | 3,02M |
| 2026-09-25 | ¥3.513,00 | +0,80 % | ¥3.500,00 | ¥3.547,00 | ¥3.494,00 | 3,14M |
| 2026-09-24 | ¥3.485,00 | +0,20 % | ¥3.460,00 | ¥3.490,00 | ¥3.448,00 | 2,50M |
| 2026-09-18 | ¥3.478,00 | -0,43 % | ¥3.500,00 | ¥3.500,00 | ¥3.463,00 | 3,36M |
| 2026-09-17 | ¥3.493,00 | +1,66 % | ¥3.459,00 | ¥3.497,00 | ¥3.457,00 | 2,29M |
| 2026-09-16 | ¥3.436,00 | -0,20 % | ¥3.448,00 | ¥3.473,00 | ¥3.422,00 | 1,68M |
| 2026-09-15 | ¥3.443,00 | -0,35 % | ¥3.498,00 | ¥3.499,00 | ¥3.431,00 | 1,95M |
| 2026-09-14 | ¥3.455,00 | +2,01 % | ¥3.433,00 | ¥3.470,00 | ¥3.405,00 | 2,13M |
| 2026-09-11 | ¥3.387,00 | -1,51 % | ¥3.400,00 | ¥3.439,00 | ¥3.360,00 | 3,33M |
| 2026-09-10 | ¥3.439,00 | +0,76 % | ¥3.415,00 | ¥3.439,00 | ¥3.382,00 | 2,83M |
| 2026-09-09 | ¥3.413,00 | -0,87 % | ¥3.450,00 | ¥3.459,00 | ¥3.395,00 | 3,45M |
| 2026-09-08 | ¥3.443,00 | -0,35 % | ¥3.451,00 | ¥3.451,00 | ¥3.414,00 | 2,01M |
| 2026-09-07 | ¥3.455,00 | -1,14 % | ¥3.500,00 | ¥3.503,00 | ¥3.451,00 | 1,99M |
| 2026-09-04 | ¥3.495,00 | -1,58 % | ¥3.510,00 | ¥3.527,00 | ¥3.488,00 | 2,38M |
| 2026-09-03 | ¥3.551,00 | -0,89 % | ¥3.602,00 | ¥3.606,00 | ¥3.540,00 | 2,02M |
| 2026-09-02 | ¥3.583,00 | -0,86 % | ¥3.612,00 | ¥3.661,00 | ¥3.580,00 | 2,93M |
| 2026-09-01 | ¥3.614,00 | -0,74 % | ¥3.614,00 | ¥3.664,00 | ¥3.611,00 | 2,11M |
| 2026-08-31 | ¥3.641,00 | +0,17 % | ¥3.634,00 | ¥3.659,00 | ¥3.628,00 | 4,09M |
| 2026-08-28 | ¥3.635,00 | +0,44 % | ¥3.600,00 | ¥3.644,00 | ¥3.591,00 | 2,38M |
| 2026-08-27 | ¥3.619,00 | +0,72 % | ¥3.663,00 | ¥3.699,00 | ¥3.616,00 | 4,22M |
| 2026-08-26 | ¥3.593,00 | -0,58 % | ¥3.612,00 | ¥3.637,00 | ¥3.590,00 | 2,09M |
| 2026-08-25 | ¥3.614,00 | +1,32 % | ¥3.625,00 | ¥3.646,00 | ¥3.589,00 | 2,98M |
| 2026-08-24 | ¥3.567,00 | +0,31 % | ¥3.570,00 | ¥3.598,00 | ¥3.558,00 | 3,53M |
| 2026-08-21 | ¥3.556,00 | +0,08 % | ¥3.560,00 | ¥3.583,00 | ¥3.546,00 | 2,47M |
| 2026-08-20 | ¥3.553,00 | +2,01 % | ¥3.521,00 | ¥3.578,00 | ¥3.500,00 | 4,12M |
| 2026-08-19 | ¥3.483,00 | -0,63 % | ¥3.539,00 | ¥3.551,00 | ¥3.469,00 | 4,45M |
| 2026-08-18 | ¥3.505,00 | +0,34 % | ¥3.479,00 | ¥3.510,00 | ¥3.462,00 | 3,23M |
| 2026-08-17 | ¥3.493,00 | -1,13 % | ¥3.554,00 | ¥3.554,00 | ¥3.485,00 | 2,22M |
| 2026-08-14 | ¥3.533,00 | -0,67 % | ¥3.530,00 | ¥3.565,00 | ¥3.515,00 | 3,77M |
| 2026-08-13 | ¥3.557,00 | -3,58 % | ¥3.676,00 | ¥3.683,00 | ¥3.557,00 | 5,10M |
| 2026-08-12 | ¥3.689,00 | -1,31 % | ¥3.706,00 | ¥3.757,00 | ¥3.664,00 | 4,60M |
| 2026-08-10 | ¥3.738,00 | +2,30 % | ¥3.673,00 | ¥3.782,00 | ¥3.642,00 | 5,06M |
| 2026-08-07 | ¥3.654,00 | +1,58 % | ¥3.575,00 | ¥3.698,00 | ¥3.572,00 | 6,72M |
| 2026-08-06 | ¥3.597,00 | +12,83 % | ¥3.513,00 | ¥3.597,00 | ¥3.489,00 | 12,46M |
| 2026-08-05 | ¥3.188,00 | -0,87 % | ¥3.200,00 | ¥3.206,00 | ¥3.140,00 | 2,98M |
| 2026-08-04 | ¥3.216,00 | +0,25 % | ¥3.216,00 | ¥3.225,00 | ¥3.164,00 | 2,37M |
| 2026-08-03 | ¥3.208,00 | -1,84 % | ¥3.259,00 | ¥3.260,00 | ¥3.158,00 | 3,79M |
| 2026-07-31 | ¥3.268,00 | -3,43 % | ¥3.260,00 | ¥3.326,00 | ¥3.228,00 | 3,93M |
| 2026-07-30 | ¥3.384,00 | -1,02 % | ¥3.387,00 | ¥3.418,00 | ¥3.346,00 | 3,35M |
| 2026-07-29 | ¥3.419,00 | +2,98 % | ¥3.367,00 | ¥3.445,00 | ¥3.332,00 | 5,26M |
| 2026-07-28 | ¥3.320,00 | +1,10 % | ¥3.299,00 | ¥3.334,00 | ¥3.285,00 | 3,16M |
| 2026-07-27 | ¥3.284,00 | +1,89 % | ¥3.234,00 | ¥3.295,00 | ¥3.231,00 | 1,98M |
| 2026-07-24 | ¥3.223,00 | -0,03 % | ¥3.208,00 | ¥3.223,00 | ¥3.194,00 | 2,59M |
| 2026-07-23 | ¥3.224,00 | -0,19 % | ¥3.205,00 | ¥3.230,00 | ¥3.197,00 | 2,04M |
| 2026-07-22 | ¥3.230,00 | -1,22 % | ¥3.220,00 | ¥3.259,00 | ¥3.206,00 | 3,11M |
| 2026-07-21 | ¥3.270,00 | -1,15 % | ¥3.324,00 | ¥3.335,00 | ¥3.261,00 | 2,68M |
| 2026-07-17 | ¥3.308,00 | +0,70 % | ¥3.336,00 | ¥3.353,00 | ¥3.288,00 | 3,12M |
| 2026-07-16 | ¥3.285,00 | +0,06 % | ¥3.300,00 | ¥3.318,00 | ¥3.269,00 | 2,38M |
| 2026-07-15 | ¥3.283,00 | +0,12 % | ¥3.310,00 | ¥3.327,00 | ¥3.255,00 | 2,77M |
| 2026-07-14 | ¥3.279,00 | +1,74 % | ¥3.234,00 | ¥3.309,00 | ¥3.227,00 | 2,47M |
| 2026-07-13 | ¥3.223,00 | +0,12 % | ¥3.236,00 | ¥3.239,00 | ¥3.211,00 | 2,35M |
| 2026-07-10 | ¥3.219,00 | -1,86 % | ¥3.300,00 | ¥3.301,00 | ¥3.190,00 | 3,27M |
| 2026-07-09 | ¥3.280,00 | -1,71 % | ¥3.303,00 | ¥3.311,00 | ¥3.265,00 | 3,46M |
| 2026-07-08 | ¥3.337,00 | +1,09 % | ¥3.326,00 | ¥3.360,00 | ¥3.305,00 | 3,87M |
| 2026-07-07 | ¥3.301,00 | -0,78 % | ¥3.300,00 | ¥3.313,00 | ¥3.271,00 | 3,04M |
| 2026-07-06 | ¥3.327,00 | +1,16 % | ¥3.292,00 | ¥3.327,00 | ¥3.270,00 | 2,37M |
| 2026-07-03 | ¥3.289,00 | +0,67 % | ¥3.336,00 | ¥3.359,00 | ¥3.283,00 | 2,94M |
| 2026-07-02 | ¥3.267,00 | +2,64 % | ¥3.213,00 | ¥3.297,00 | ¥3.204,00 | 3,48M |
| 2026-07-01 | ¥3.183,00 | -1,24 % | ¥3.209,00 | ¥3.224,00 | ¥3.165,00 | 3,26M |
| 2026-06-30 | ¥3.223,00 | -0,83 % | ¥3.236,00 | ¥3.262,00 | ¥3.208,00 | 4,77M |
| 2026-06-29 | ¥3.250,00 | -0,67 % | ¥3.285,00 | ¥3.324,00 | ¥3.235,00 | 4,61M |
| 2026-06-26 | ¥3.272,00 | +4,85 % | ¥3.212,00 | ¥3.292,00 | ¥3.195,00 | 6,99M |
| 2026-06-25 | ¥3.120,50 | +2,68 % | ¥3.076,00 | ¥3.149,00 | ¥3.047,50 | 3,25M |
| 2026-06-24 | ¥3.039,00 | -0,26 % | ¥3.037,50 | ¥3.063,00 | ¥3.011,00 | 2,59M |
| 2026-06-23 | ¥3.047,00 | +0,41 % | ¥3.036,50 | ¥3.059,00 | ¥3.011,00 | 2,83M |
| 2026-06-22 | ¥3.034,50 | -2,13 % | ¥3.049,50 | ¥3.068,00 | ¥3.024,00 | 3,03M |
| 2026-06-19 | ¥3.100,50 | +0,78 % | ¥3.080,50 | ¥3.108,50 | ¥3.060,00 | 4,04M |
| 2026-06-18 | ¥3.076,50 | -0,39 % | ¥3.038,50 | ¥3.076,50 | ¥3.027,50 | 2,34M |
| 2026-06-17 | ¥3.088,50 | +1,48 % | ¥3.059,50 | ¥3.094,00 | ¥3.050,50 | 2,40M |
| 2026-06-16 | ¥3.043,50 | +0,53 % | ¥3.026,50 | ¥3.043,50 | ¥3.010,50 | 2,46M |
| 2026-06-15 | ¥3.027,50 | +0,18 % | ¥3.050,50 | ¥3.063,50 | ¥3.027,50 | 3,41M |
| 2026-06-12 | ¥3.022,00 | -0,43 % | ¥3.033,50 | ¥3.041,50 | ¥2.997,50 | 4,19M |
| 2026-06-11 | ¥3.035,00 | +0,35 % | ¥3.048,50 | ¥3.062,50 | ¥3.023,00 | 3,06M |
| 2026-06-10 | ¥3.024,50 | +1,99 % | ¥2.993,50 | ¥3.024,50 | ¥2.970,00 | 3,12M |
| 2026-06-09 | ¥2.965,50 | -1,07 % | ¥2.983,00 | ¥2.996,00 | ¥2.960,00 | 2,57M |
| 2026-06-08 | ¥2.997,50 | +1,25 % | ¥3.000,00 | ¥3.010,50 | ¥2.965,00 | 2,84M |
| 2026-06-05 | ¥2.960,50 | +1,27 % | ¥2.948,50 | ¥2.975,00 | ¥2.938,00 | 1,94M |
| 2026-06-04 | ¥2.923,50 | -2,55 % | ¥2.959,50 | ¥2.976,00 | ¥2.922,00 | 4,17M |
| 2026-06-03 | ¥3.000,00 | +0,22 % | ¥2.965,50 | ¥3.007,00 | ¥2.960,00 | 2,70M |
| 2026-06-02 | ¥2.993,50 | -0,84 % | ¥2.994,50 | ¥3.013,50 | ¥2.973,50 | 4,31M |
| 2026-06-01 | ¥3.019,00 | -1,26 % | ¥2.975,00 | ¥3.029,00 | ¥2.960,00 | 4,15M |
| 2026-05-29 | ¥3.057,50 | +0,59 % | ¥3.019,00 | ¥3.086,00 | ¥3.015,00 | 9,12M |
| 2026-05-28 | ¥3.039,50 | +1,33 % | ¥3.000,50 | ¥3.057,00 | ¥3.000,00 | 4,10M |
| 2026-05-27 | ¥2.999,50 | +0,98 % | ¥3.003,50 | ¥3.027,50 | ¥2.987,00 | 3,53M |
| 2026-05-26 | ¥2.970,50 | -0,98 % | ¥2.992,50 | ¥3.004,00 | ¥2.968,00 | 2,51M |
| 2026-05-25 | ¥3.000,00 | +0,07 % | ¥3.007,50 | ¥3.030,50 | ¥2.988,50 | 2,62M |
| 2026-05-22 | ¥2.998,00 | +1,04 % | ¥2.996,00 | ¥3.017,00 | ¥2.976,50 | 3,29M |
| 2026-05-21 | ¥2.967,00 | +0,25 % | ¥2.962,50 | ¥2.988,50 | ¥2.959,50 | 2,15M |