Kaken Pharmaceutical Co., Ltd. 4521
TSE · Japan · Gesundheitstechnologie
¥3.775,00-60,00 (-1,56 %)
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 | ¥3.775,00 | -1,56 % | ¥3.810,00 | ¥3.820,00 | ¥3.775,00 | 122,60K |
| 2026-10-01 | ¥3.835,00 | -0,39 % | ¥3.830,00 | ¥3.850,00 | ¥3.805,00 | 77,70K |
| 2026-09-30 | ¥3.850,00 | +0,79 % | ¥3.825,00 | ¥3.865,00 | ¥3.770,00 | 171,80K |
| 2026-09-29 | ¥3.820,00 | -2,43 % | ¥3.830,00 | ¥3.850,00 | ¥3.810,00 | 107,70K |
| 2026-09-28 | ¥3.915,00 | -1,26 % | ¥3.965,00 | ¥3.975,00 | ¥3.910,00 | 205,20K |
| 2026-09-25 | ¥3.965,00 | 0,00 % | ¥3.985,00 | ¥4.000,00 | ¥3.965,00 | 80,00K |
| 2026-09-24 | ¥3.965,00 | -0,38 % | ¥4.010,00 | ¥4.010,00 | ¥3.955,00 | 118,70K |
| 2026-09-18 | ¥3.980,00 | -0,62 % | ¥3.990,00 | ¥4.000,00 | ¥3.965,00 | 112,90K |
| 2026-09-17 | ¥4.005,00 | +2,17 % | ¥3.940,00 | ¥4.005,00 | ¥3.935,00 | 119,40K |
| 2026-09-16 | ¥3.920,00 | +0,38 % | ¥3.905,00 | ¥3.935,00 | ¥3.905,00 | 62,90K |
| 2026-09-15 | ¥3.905,00 | +0,51 % | ¥3.900,00 | ¥3.920,00 | ¥3.885,00 | 86,90K |
| 2026-09-14 | ¥3.885,00 | +1,44 % | ¥3.840,00 | ¥3.885,00 | ¥3.835,00 | 75,60K |
| 2026-09-11 | ¥3.830,00 | -0,13 % | ¥3.800,00 | ¥3.845,00 | ¥3.800,00 | 120,20K |
| 2026-09-10 | ¥3.835,00 | -0,78 % | ¥3.860,00 | ¥3.860,00 | ¥3.825,00 | 100,50K |
| 2026-09-09 | ¥3.865,00 | -1,02 % | ¥3.890,00 | ¥3.890,00 | ¥3.860,00 | 118,70K |
| 2026-09-08 | ¥3.905,00 | +0,26 % | ¥3.895,00 | ¥3.915,00 | ¥3.875,00 | 63,30K |
| 2026-09-07 | ¥3.895,00 | -0,64 % | ¥3.920,00 | ¥3.925,00 | ¥3.890,00 | 92,90K |
| 2026-09-04 | ¥3.920,00 | -1,01 % | ¥3.960,00 | ¥3.960,00 | ¥3.920,00 | 96,60K |
| 2026-09-03 | ¥3.960,00 | 0,00 % | ¥3.965,00 | ¥3.980,00 | ¥3.935,00 | 145,80K |
| 2026-09-02 | ¥3.960,00 | -1,25 % | ¥4.010,00 | ¥4.015,00 | ¥3.960,00 | 146,80K |
| 2026-09-01 | ¥4.010,00 | +0,25 % | ¥3.995,00 | ¥4.020,00 | ¥3.995,00 | 107,80K |
| 2026-08-31 | ¥4.000,00 | +0,25 % | ¥3.990,00 | ¥4.020,00 | ¥3.985,00 | 127,10K |
| 2026-08-28 | ¥3.990,00 | 0,00 % | ¥3.990,00 | ¥4.010,00 | ¥3.975,00 | 79,90K |
| 2026-08-27 | ¥3.990,00 | -0,62 % | ¥4.000,00 | ¥4.025,00 | ¥3.980,00 | 72,80K |
| 2026-08-26 | ¥4.015,00 | +0,75 % | ¥4.010,00 | ¥4.050,00 | ¥4.005,00 | 95,70K |
| 2026-08-25 | ¥3.985,00 | +0,13 % | ¥4.000,00 | ¥4.015,00 | ¥3.970,00 | 124,20K |
| 2026-08-24 | ¥3.980,00 | -0,13 % | ¥4.000,00 | ¥4.045,00 | ¥3.980,00 | 92,10K |
| 2026-08-21 | ¥3.985,00 | -0,50 % | ¥4.015,00 | ¥4.020,00 | ¥3.970,00 | 269,20K |
| 2026-08-20 | ¥4.005,00 | +0,13 % | ¥3.995,00 | ¥4.030,00 | ¥3.995,00 | 128,40K |
| 2026-08-19 | ¥4.000,00 | -0,74 % | ¥4.050,00 | ¥4.055,00 | ¥3.965,00 | 108,30K |
| 2026-08-18 | ¥4.030,00 | +1,51 % | ¥3.995,00 | ¥4.035,00 | ¥3.980,00 | 92,20K |
| 2026-08-17 | ¥3.970,00 | -1,12 % | ¥4.040,00 | ¥4.045,00 | ¥3.970,00 | 126,40K |
| 2026-08-14 | ¥4.015,00 | -0,62 % | ¥4.020,00 | ¥4.045,00 | ¥4.000,00 | 103,60K |
| 2026-08-13 | ¥4.040,00 | +0,75 % | ¥4.045,00 | ¥4.060,00 | ¥4.005,00 | 116,40K |
| 2026-08-12 | ¥4.010,00 | +0,25 % | ¥4.020,00 | ¥4.050,00 | ¥3.990,00 | 154,40K |
| 2026-08-10 | ¥4.000,00 | +2,56 % | ¥3.970,00 | ¥4.050,00 | ¥3.915,00 | 284,10K |
| 2026-08-07 | ¥3.900,00 | +1,96 % | ¥3.795,00 | ¥3.920,00 | ¥3.795,00 | 141,50K |
| 2026-08-06 | ¥3.825,00 | +1,59 % | ¥3.765,00 | ¥3.825,00 | ¥3.765,00 | 139,60K |
| 2026-08-05 | ¥3.765,00 | -0,40 % | ¥3.780,00 | ¥3.795,00 | ¥3.745,00 | 185,70K |
| 2026-08-04 | ¥3.780,00 | -1,05 % | ¥3.815,00 | ¥3.820,00 | ¥3.775,00 | 156,80K |
| 2026-08-03 | ¥3.820,00 | +0,66 % | ¥3.830,00 | ¥3.845,00 | ¥3.775,00 | 151,30K |
| 2026-07-31 | ¥3.795,00 | -2,94 % | ¥3.880,00 | ¥3.920,00 | ¥3.795,00 | 485,00K |
| 2026-07-30 | ¥3.910,00 | -2,01 % | ¥3.970,00 | ¥3.970,00 | ¥3.885,00 | 152,10K |
| 2026-07-29 | ¥3.990,00 | +2,05 % | ¥3.930,00 | ¥4.030,00 | ¥3.905,00 | 266,30K |
| 2026-07-28 | ¥3.910,00 | -0,13 % | ¥3.900,00 | ¥3.940,00 | ¥3.895,00 | 100,00K |
| 2026-07-27 | ¥3.915,00 | +0,64 % | ¥3.890,00 | ¥3.925,00 | ¥3.875,00 | 143,10K |
| 2026-07-24 | ¥3.890,00 | +0,52 % | ¥3.870,00 | ¥3.895,00 | ¥3.855,00 | 56,10K |
| 2026-07-23 | ¥3.870,00 | -0,51 % | ¥3.890,00 | ¥3.890,00 | ¥3.860,00 | 63,10K |
| 2026-07-22 | ¥3.890,00 | -0,26 % | ¥3.900,00 | ¥3.915,00 | ¥3.875,00 | 114,60K |
| 2026-07-21 | ¥3.900,00 | +1,04 % | ¥3.885,00 | ¥3.900,00 | ¥3.850,00 | 106,10K |
| 2026-07-17 | ¥3.860,00 | -0,39 % | ¥3.860,00 | ¥3.895,00 | ¥3.840,00 | 87,90K |
| 2026-07-16 | ¥3.875,00 | +0,65 % | ¥3.870,00 | ¥3.900,00 | ¥3.855,00 | 68,90K |
| 2026-07-15 | ¥3.850,00 | +0,65 % | ¥3.850,00 | ¥3.860,00 | ¥3.820,00 | 89,90K |
| 2026-07-14 | ¥3.825,00 | +0,39 % | ¥3.845,00 | ¥3.870,00 | ¥3.825,00 | 71,60K |
| 2026-07-13 | ¥3.810,00 | -0,78 % | ¥3.840,00 | ¥3.865,00 | ¥3.805,00 | 56,60K |
| 2026-07-10 | ¥3.840,00 | +0,26 % | ¥3.830,00 | ¥3.850,00 | ¥3.820,00 | 84,10K |
| 2026-07-09 | ¥3.830,00 | +0,39 % | ¥3.815,00 | ¥3.850,00 | ¥3.805,00 | 63,50K |
| 2026-07-08 | ¥3.815,00 | +1,33 % | ¥3.795,00 | ¥3.845,00 | ¥3.785,00 | 122,00K |
| 2026-07-07 | ¥3.765,00 | -2,21 % | ¥3.850,00 | ¥3.865,00 | ¥3.765,00 | 277,50K |
| 2026-07-06 | ¥3.850,00 | +0,65 % | ¥3.850,00 | ¥3.885,00 | ¥3.840,00 | 83,50K |
| 2026-07-03 | ¥3.825,00 | 0,00 % | ¥3.860,00 | ¥3.875,00 | ¥3.825,00 | 97,20K |
| 2026-07-02 | ¥3.825,00 | 0,00 % | ¥3.850,00 | ¥3.860,00 | ¥3.800,00 | 113,00K |
| 2026-07-01 | ¥3.825,00 | -0,52 % | ¥3.825,00 | ¥3.830,00 | ¥3.790,00 | 122,00K |
| 2026-06-30 | ¥3.845,00 | -0,13 % | ¥3.855,00 | ¥3.855,00 | ¥3.820,00 | 84,00K |
| 2026-06-29 | ¥3.850,00 | +0,52 % | ¥3.865,00 | ¥3.870,00 | ¥3.830,00 | 127,00K |
| 2026-06-26 | ¥3.830,00 | -0,39 % | ¥3.845,00 | ¥3.880,00 | ¥3.810,00 | 89,10K |
| 2026-06-25 | ¥3.845,00 | -0,90 % | ¥3.900,00 | ¥3.905,00 | ¥3.835,00 | 87,70K |
| 2026-06-24 | ¥3.880,00 | +2,11 % | ¥3.815,00 | ¥3.910,00 | ¥3.800,00 | 100,30K |
| 2026-06-23 | ¥3.800,00 | +1,06 % | ¥3.765,00 | ¥3.815,00 | ¥3.765,00 | 86,70K |
| 2026-06-22 | ¥3.760,00 | -0,66 % | ¥3.795,00 | ¥3.805,00 | ¥3.760,00 | 67,80K |
| 2026-06-19 | ¥3.785,00 | -0,39 % | ¥3.765,00 | ¥3.795,00 | ¥3.755,00 | 186,30K |
| 2026-06-18 | ¥3.800,00 | -0,39 % | ¥3.820,00 | ¥3.830,00 | ¥3.790,00 | 103,80K |
| 2026-06-17 | ¥3.815,00 | +1,19 % | ¥3.840,00 | ¥3.880,00 | ¥3.815,00 | 130,00K |
| 2026-06-16 | ¥3.770,00 | -1,57 % | ¥3.805,00 | ¥3.805,00 | ¥3.750,00 | 112,20K |
| 2026-06-15 | ¥3.830,00 | -0,78 % | ¥3.870,00 | ¥3.875,00 | ¥3.815,00 | 80,50K |
| 2026-06-12 | ¥3.860,00 | +0,13 % | ¥3.820,00 | ¥3.860,00 | ¥3.820,00 | 98,10K |
| 2026-06-11 | ¥3.855,00 | +0,92 % | ¥3.820,00 | ¥3.855,00 | ¥3.780,00 | 75,30K |
| 2026-06-10 | ¥3.820,00 | 0,00 % | ¥3.820,00 | ¥3.840,00 | ¥3.810,00 | 85,90K |
| 2026-06-09 | ¥3.820,00 | +0,26 % | ¥3.800,00 | ¥3.825,00 | ¥3.790,00 | 116,80K |
| 2026-06-08 | ¥3.810,00 | +0,79 % | ¥3.780,00 | ¥3.835,00 | ¥3.780,00 | 114,50K |
| 2026-06-05 | ¥3.780,00 | +0,40 % | ¥3.800,00 | ¥3.850,00 | ¥3.770,00 | 80,80K |
| 2026-06-04 | ¥3.765,00 | -0,53 % | ¥3.805,00 | ¥3.805,00 | ¥3.745,00 | 95,50K |
| 2026-06-03 | ¥3.785,00 | 0,00 % | ¥3.785,00 | ¥3.805,00 | ¥3.760,00 | 112,70K |
| 2026-06-02 | ¥3.785,00 | -2,82 % | ¥3.830,00 | ¥3.845,00 | ¥3.785,00 | 129,90K |
| 2026-06-01 | ¥3.895,00 | -2,14 % | ¥3.980,00 | ¥4.000,00 | ¥3.870,00 | 142,70K |
| 2026-05-29 | ¥3.980,00 | -0,25 % | ¥3.990,00 | ¥4.050,00 | ¥3.980,00 | 92,30K |
| 2026-05-28 | ¥3.990,00 | -1,85 % | ¥4.065,00 | ¥4.070,00 | ¥3.985,00 | 125,50K |
| 2026-05-27 | ¥4.065,00 | -0,37 % | ¥4.030,00 | ¥4.065,00 | ¥4.015,00 | 137,50K |
| 2026-05-26 | ¥4.080,00 | -0,12 % | ¥4.040,00 | ¥4.085,00 | ¥4.000,00 | 87,30K |
| 2026-05-25 | ¥4.085,00 | -0,49 % | ¥4.080,00 | ¥4.125,00 | ¥4.055,00 | 93,10K |