Kissei Pharmaceutical Co., Ltd. 4547
TSE · Japan · Gesundheitstechnologie
¥3.705,00-125,00 (-3,26 %)
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 | ¥3.715,00 | -3,00 % | ¥3.810,00 | ¥3.815,00 | ¥3.690,00 | 58,10K |
| 2026-10-01 | ¥3.830,00 | +2,27 % | ¥3.720,00 | ¥3.870,00 | ¥3.715,00 | 126,30K |
| 2026-09-30 | ¥3.745,00 | +0,27 % | ¥3.740,00 | ¥3.760,00 | ¥3.690,00 | 104,40K |
| 2026-09-29 | ¥3.735,00 | -3,98 % | ¥3.800,00 | ¥3.815,00 | ¥3.735,00 | 114,50K |
| 2026-09-28 | ¥3.890,00 | -2,87 % | ¥3.925,00 | ¥3.940,00 | ¥3.870,00 | 205,90K |
| 2026-09-25 | ¥4.005,00 | +0,25 % | ¥4.020,00 | ¥4.055,00 | ¥4.000,00 | 54,90K |
| 2026-09-24 | ¥3.995,00 | -0,25 % | ¥4.020,00 | ¥4.040,00 | ¥3.985,00 | 60,00K |
| 2026-09-18 | ¥4.005,00 | -0,37 % | ¥4.035,00 | ¥4.070,00 | ¥3.990,00 | 118,40K |
| 2026-09-17 | ¥4.020,00 | +0,25 % | ¥3.990,00 | ¥4.050,00 | ¥3.990,00 | 56,10K |
| 2026-09-16 | ¥4.010,00 | -0,12 % | ¥4.015,00 | ¥4.030,00 | ¥3.990,00 | 32,10K |
| 2026-09-15 | ¥4.015,00 | -0,12 % | ¥4.065,00 | ¥4.065,00 | ¥4.015,00 | 44,40K |
| 2026-09-14 | ¥4.020,00 | +0,75 % | ¥3.980,00 | ¥4.030,00 | ¥3.980,00 | 51,80K |
| 2026-09-11 | ¥3.990,00 | +0,76 % | ¥3.945,00 | ¥3.995,00 | ¥3.940,00 | 61,10K |
| 2026-09-10 | ¥3.960,00 | -0,50 % | ¥3.960,00 | ¥3.970,00 | ¥3.935,00 | 63,50K |
| 2026-09-09 | ¥3.980,00 | -1,24 % | ¥4.020,00 | ¥4.020,00 | ¥3.975,00 | 53,60K |
| 2026-09-08 | ¥4.030,00 | +0,62 % | ¥4.000,00 | ¥4.050,00 | ¥3.990,00 | 40,60K |
| 2026-09-07 | ¥4.005,00 | -0,87 % | ¥4.035,00 | ¥4.050,00 | ¥4.005,00 | 51,00K |
| 2026-09-04 | ¥4.040,00 | -0,98 % | ¥4.045,00 | ¥4.055,00 | ¥4.015,00 | 52,00K |
| 2026-09-03 | ¥4.080,00 | +0,37 % | ¥4.065,00 | ¥4.095,00 | ¥4.055,00 | 35,70K |
| 2026-09-02 | ¥4.065,00 | -0,85 % | ¥4.060,00 | ¥4.095,00 | ¥4.040,00 | 62,60K |
| 2026-09-01 | ¥4.100,00 | +0,12 % | ¥4.070,00 | ¥4.135,00 | ¥4.070,00 | 61,20K |
| 2026-08-31 | ¥4.095,00 | -0,24 % | ¥4.080,00 | ¥4.110,00 | ¥4.080,00 | 55,20K |
| 2026-08-28 | ¥4.105,00 | 0,00 % | ¥4.125,00 | ¥4.125,00 | ¥4.080,00 | 44,70K |
| 2026-08-27 | ¥4.105,00 | -0,12 % | ¥4.085,00 | ¥4.125,00 | ¥4.075,00 | 53,30K |
| 2026-08-26 | ¥4.110,00 | +0,86 % | ¥4.075,00 | ¥4.140,00 | ¥4.075,00 | 53,60K |
| 2026-08-25 | ¥4.075,00 | +0,12 % | ¥4.080,00 | ¥4.100,00 | ¥4.060,00 | 40,30K |
| 2026-08-24 | ¥4.070,00 | -0,61 % | ¥4.085,00 | ¥4.120,00 | ¥4.055,00 | 98,40K |
| 2026-08-21 | ¥4.095,00 | -0,49 % | ¥4.130,00 | ¥4.155,00 | ¥4.090,00 | 38,80K |
| 2026-08-20 | ¥4.115,00 | +0,61 % | ¥4.110,00 | ¥4.135,00 | ¥4.085,00 | 55,70K |
| 2026-08-19 | ¥4.090,00 | -0,49 % | ¥4.150,00 | ¥4.150,00 | ¥4.075,00 | 52,60K |
| 2026-08-18 | ¥4.110,00 | +0,49 % | ¥4.080,00 | ¥4.140,00 | ¥4.070,00 | 53,90K |
| 2026-08-17 | ¥4.090,00 | -1,80 % | ¥4.165,00 | ¥4.175,00 | ¥4.070,00 | 74,90K |
| 2026-08-14 | ¥4.165,00 | +0,60 % | ¥4.120,00 | ¥4.165,00 | ¥4.110,00 | 38,20K |
| 2026-08-13 | ¥4.140,00 | -0,48 % | ¥4.165,00 | ¥4.180,00 | ¥4.080,00 | 55,20K |
| 2026-08-12 | ¥4.160,00 | +1,09 % | ¥4.115,00 | ¥4.180,00 | ¥4.105,00 | 76,60K |
| 2026-08-10 | ¥4.115,00 | -0,84 % | ¥4.150,00 | ¥4.150,00 | ¥4.090,00 | 71,20K |
| 2026-08-07 | ¥4.150,00 | +3,49 % | ¥4.010,00 | ¥4.165,00 | ¥4.010,00 | 89,80K |
| 2026-08-06 | ¥4.010,00 | +2,69 % | ¥3.950,00 | ¥4.040,00 | ¥3.925,00 | 123,60K |
| 2026-08-05 | ¥3.905,00 | +1,17 % | ¥3.860,00 | ¥3.905,00 | ¥3.840,00 | 97,30K |
| 2026-08-04 | ¥3.860,00 | +0,13 % | ¥3.825,00 | ¥3.875,00 | ¥3.770,00 | 114,40K |
| 2026-08-03 | ¥3.855,00 | -5,63 % | ¥3.895,00 | ¥3.910,00 | ¥3.785,00 | 148,50K |
| 2026-07-31 | ¥4.085,00 | -2,97 % | ¥4.200,00 | ¥4.235,00 | ¥4.045,00 | 94,10K |
| 2026-07-30 | ¥4.210,00 | -2,88 % | ¥4.300,00 | ¥4.360,00 | ¥4.195,00 | 84,00K |
| 2026-07-29 | ¥4.335,00 | +2,24 % | ¥4.310,00 | ¥4.360,00 | ¥4.250,00 | 93,30K |
| 2026-07-28 | ¥4.240,00 | -1,40 % | ¥4.305,00 | ¥4.315,00 | ¥4.235,00 | 93,50K |
| 2026-07-27 | ¥4.300,00 | +1,65 % | ¥4.215,00 | ¥4.300,00 | ¥4.215,00 | 45,40K |
| 2026-07-24 | ¥4.230,00 | +0,24 % | ¥4.205,00 | ¥4.245,00 | ¥4.170,00 | 91,70K |
| 2026-07-23 | ¥4.220,00 | +0,72 % | ¥4.220,00 | ¥4.220,00 | ¥4.165,00 | 46,70K |
| 2026-07-22 | ¥4.190,00 | -0,12 % | ¥4.135,00 | ¥4.220,00 | ¥4.120,00 | 87,50K |
| 2026-07-21 | ¥4.195,00 | +0,72 % | ¥4.200,00 | ¥4.225,00 | ¥4.180,00 | 61,30K |
| 2026-07-17 | ¥4.165,00 | -0,72 % | ¥4.195,00 | ¥4.230,00 | ¥4.135,00 | 61,10K |
| 2026-07-16 | ¥4.195,00 | +0,60 % | ¥4.200,00 | ¥4.265,00 | ¥4.180,00 | 75,30K |
| 2026-07-15 | ¥4.170,00 | +0,85 % | ¥4.115,00 | ¥4.195,00 | ¥4.110,00 | 80,30K |
| 2026-07-14 | ¥4.135,00 | +1,10 % | ¥4.095,00 | ¥4.175,00 | ¥4.090,00 | 58,00K |
| 2026-07-13 | ¥4.090,00 | -0,24 % | ¥4.130,00 | ¥4.135,00 | ¥4.075,00 | 41,10K |
| 2026-07-10 | ¥4.100,00 | -1,80 % | ¥4.165,00 | ¥4.170,00 | ¥4.100,00 | 76,30K |
| 2026-07-09 | ¥4.175,00 | +0,24 % | ¥4.170,00 | ¥4.195,00 | ¥4.135,00 | 50,90K |
| 2026-07-08 | ¥4.165,00 | +0,60 % | ¥4.140,00 | ¥4.220,00 | ¥4.140,00 | 95,30K |
| 2026-07-07 | ¥4.140,00 | +0,49 % | ¥4.150,00 | ¥4.175,00 | ¥4.105,00 | 75,20K |
| 2026-07-06 | ¥4.120,00 | +0,61 % | ¥4.095,00 | ¥4.150,00 | ¥4.090,00 | 61,10K |
| 2026-07-03 | ¥4.095,00 | 0,00 % | ¥4.165,00 | ¥4.190,00 | ¥4.095,00 | 100,80K |
| 2026-07-02 | ¥4.095,00 | +1,49 % | ¥4.085,00 | ¥4.150,00 | ¥4.050,00 | 94,70K |
| 2026-07-01 | ¥4.035,00 | -1,34 % | ¥4.050,00 | ¥4.065,00 | ¥3.955,00 | 100,60K |
| 2026-06-30 | ¥4.090,00 | -0,85 % | ¥4.125,00 | ¥4.145,00 | ¥4.020,00 | 165,50K |
| 2026-06-29 | ¥4.125,00 | +1,23 % | ¥4.080,00 | ¥4.165,00 | ¥4.075,00 | 127,70K |
| 2026-06-26 | ¥4.075,00 | +0,99 % | ¥4.050,00 | ¥4.075,00 | ¥4.020,00 | 62,80K |
| 2026-06-25 | ¥4.035,00 | +0,88 % | ¥4.000,00 | ¥4.080,00 | ¥3.985,00 | 121,90K |
| 2026-06-24 | ¥4.000,00 | -0,25 % | ¥3.985,00 | ¥4.065,00 | ¥3.950,00 | 125,00K |
| 2026-06-23 | ¥4.010,00 | +1,78 % | ¥3.940,00 | ¥4.025,00 | ¥3.935,00 | 95,90K |
| 2026-06-22 | ¥3.940,00 | -0,13 % | ¥3.945,00 | ¥3.965,00 | ¥3.920,00 | 52,90K |
| 2026-06-19 | ¥3.945,00 | -0,63 % | ¥3.970,00 | ¥4.010,00 | ¥3.935,00 | 184,90K |
| 2026-06-18 | ¥3.970,00 | +1,79 % | ¥3.920,00 | ¥4.000,00 | ¥3.900,00 | 152,20K |
| 2026-06-17 | ¥3.900,00 | -2,01 % | ¥3.990,00 | ¥3.995,00 | ¥3.890,00 | 150,10K |
| 2026-06-16 | ¥3.980,00 | +0,76 % | ¥3.950,00 | ¥3.985,00 | ¥3.930,00 | 107,40K |
| 2026-06-15 | ¥3.950,00 | +1,15 % | ¥3.910,00 | ¥3.990,00 | ¥3.910,00 | 118,30K |
| 2026-06-12 | ¥3.905,00 | +0,77 % | ¥3.860,00 | ¥3.945,00 | ¥3.860,00 | 108,90K |
| 2026-06-11 | ¥3.875,00 | +0,39 % | ¥3.860,00 | ¥3.875,00 | ¥3.810,00 | 108,30K |
| 2026-06-10 | ¥3.860,00 | 0,00 % | ¥3.885,00 | ¥3.900,00 | ¥3.855,00 | 67,80K |
| 2026-06-09 | ¥3.860,00 | +1,05 % | ¥3.820,00 | ¥3.895,00 | ¥3.800,00 | 139,20K |
| 2026-06-08 | ¥3.820,00 | +0,53 % | ¥3.805,00 | ¥3.870,00 | ¥3.790,00 | 176,10K |
| 2026-06-05 | ¥3.800,00 | +1,47 % | ¥3.750,00 | ¥3.865,00 | ¥3.745,00 | 155,70K |
| 2026-06-04 | ¥3.745,00 | -0,27 % | ¥3.700,00 | ¥3.805,00 | ¥3.695,00 | 130,70K |
| 2026-06-03 | ¥3.755,00 | +0,54 % | ¥3.695,00 | ¥3.765,00 | ¥3.635,00 | 98,20K |
| 2026-06-02 | ¥3.735,00 | -1,97 % | ¥3.740,00 | ¥3.770,00 | ¥3.620,00 | 139,60K |
| 2026-06-01 | ¥3.810,00 | -2,06 % | ¥3.855,00 | ¥3.880,00 | ¥3.795,00 | 125,20K |
| 2026-05-29 | ¥3.890,00 | +0,39 % | ¥3.900,00 | ¥3.945,00 | ¥3.875,00 | 118,30K |
| 2026-05-28 | ¥3.875,00 | -3,37 % | ¥4.010,00 | ¥4.050,00 | ¥3.875,00 | 128,40K |
| 2026-05-27 | ¥4.010,00 | -0,12 % | ¥4.010,00 | ¥4.055,00 | ¥3.965,00 | 112,50K |
| 2026-05-26 | ¥4.015,00 | -0,25 % | ¥3.995,00 | ¥4.030,00 | ¥3.920,00 | 84,50K |
| 2026-05-25 | ¥4.025,00 | -3,13 % | ¥4.145,00 | ¥4.175,00 | ¥3.975,00 | 232,80K |