KYORIN Pharmaceutical Co.,Ltd. 4569
TSE · Japan · Gesundheitstechnologie
¥1.065,00-33,00 (-3,01 %)
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 | ¥1.065,00 | -3,01 % | ¥1.088,00 | ¥1.088,00 | ¥1.063,00 | 289,60K |
| 2026-10-01 | ¥1.098,00 | -0,63 % | ¥1.100,00 | ¥1.104,00 | ¥1.089,00 | 164,30K |
| 2026-09-30 | ¥1.105,00 | -0,27 % | ¥1.110,00 | ¥1.112,00 | ¥1.088,00 | 165,00K |
| 2026-09-29 | ¥1.108,00 | -2,29 % | ¥1.124,00 | ¥1.125,00 | ¥1.100,00 |
| 202,10K |
| 2026-09-28 | ¥1.134,00 | -0,53 % | ¥1.140,00 | ¥1.146,00 | ¥1.130,00 | 225,60K |
| 2026-09-25 | ¥1.140,00 | +1,15 % | ¥1.128,00 | ¥1.149,00 | ¥1.127,00 | 237,30K |
| 2026-09-24 | ¥1.127,00 | -0,09 % | ¥1.124,00 | ¥1.135,00 | ¥1.120,00 | 203,10K |
| 2026-09-18 | ¥1.128,00 | -1,57 % | ¥1.146,00 | ¥1.149,00 | ¥1.128,00 | 204,10K |
| 2026-09-17 | ¥1.146,00 | +2,23 % | ¥1.125,00 | ¥1.146,00 | ¥1.125,00 | 159,10K |
| 2026-09-16 | ¥1.121,00 | -0,27 % | ¥1.125,00 | ¥1.128,00 | ¥1.116,00 | 130,60K |
| 2026-09-15 | ¥1.124,00 | +0,09 % | ¥1.129,00 | ¥1.132,00 | ¥1.118,00 | 196,40K |
| 2026-09-14 | ¥1.123,00 | +2,93 % | ¥1.091,00 | ¥1.124,00 | ¥1.091,00 | 171,00K |
| 2026-09-11 | ¥1.091,00 | -1,09 % | ¥1.088,00 | ¥1.105,00 | ¥1.084,00 | 235,20K |
| 2026-09-10 | ¥1.103,00 | +0,27 % | ¥1.093,00 | ¥1.105,00 | ¥1.090,00 | 128,50K |
| 2026-09-09 | ¥1.100,00 | -0,27 % | ¥1.105,00 | ¥1.108,00 | ¥1.087,00 | 210,10K |
| 2026-09-08 | ¥1.103,00 | -0,45 % | ¥1.103,00 | ¥1.111,00 | ¥1.095,00 | 179,40K |
| 2026-09-07 | ¥1.108,00 | -3,57 % | ¥1.145,00 | ¥1.145,00 | ¥1.108,00 | 219,90K |
| 2026-09-04 | ¥1.149,00 | -1,54 % | ¥1.160,00 | ¥1.167,00 | ¥1.145,00 | 214,60K |
| 2026-09-03 | ¥1.167,00 | -1,35 % | ¥1.179,00 | ¥1.183,00 | ¥1.155,00 | 252,40K |
| 2026-09-02 | ¥1.183,00 | -0,08 % | ¥1.185,00 | ¥1.191,00 | ¥1.180,00 | 219,80K |
| 2026-09-01 | ¥1.184,00 | +0,25 % | ¥1.190,00 | ¥1.205,00 | ¥1.182,00 | 301,30K |
| 2026-08-31 | ¥1.181,00 | +0,34 % | ¥1.167,00 | ¥1.181,00 | ¥1.160,00 | 1,49M |
| 2026-08-28 | ¥1.177,00 | +0,60 % | ¥1.175,00 | ¥1.184,00 | ¥1.168,00 | 236,90K |
| 2026-08-27 | ¥1.170,00 | -0,76 % | ¥1.175,00 | ¥1.183,00 | ¥1.165,00 | 176,60K |
| 2026-08-26 | ¥1.179,00 | +0,68 % | ¥1.170,00 | ¥1.189,00 | ¥1.170,00 | 201,90K |
| 2026-08-25 | ¥1.171,00 | +1,39 % | ¥1.164,00 | ¥1.175,00 | ¥1.156,00 | 273,10K |
| 2026-08-24 | ¥1.155,00 | -0,26 % | ¥1.158,00 | ¥1.166,00 | ¥1.145,00 | 229,80K |
| 2026-08-21 | ¥1.158,00 | -0,69 % | ¥1.166,00 | ¥1.172,00 | ¥1.151,00 | 215,00K |
| 2026-08-20 | ¥1.166,00 | +1,48 % | ¥1.159,00 | ¥1.175,00 | ¥1.157,00 | 309,00K |
| 2026-08-19 | ¥1.149,00 | +1,32 % | ¥1.148,00 | ¥1.160,00 | ¥1.142,00 | 334,80K |
| 2026-08-18 | ¥1.134,00 | +1,52 % | ¥1.110,00 | ¥1.146,00 | ¥1.105,00 | 401,40K |
| 2026-08-17 | ¥1.117,00 | -0,09 % | ¥1.110,00 | ¥1.129,00 | ¥1.110,00 | 206,40K |
| 2026-08-14 | ¥1.118,00 | +0,81 % | ¥1.109,00 | ¥1.118,00 | ¥1.106,00 | 143,30K |
| 2026-08-13 | ¥1.109,00 | -0,36 % | ¥1.104,00 | ¥1.114,00 | ¥1.100,00 | 234,80K |
| 2026-08-12 | ¥1.113,00 | +0,54 % | ¥1.107,00 | ¥1.122,00 | ¥1.104,00 | 236,40K |
| 2026-08-10 | ¥1.107,00 | +0,27 % | ¥1.103,00 | ¥1.119,00 | ¥1.092,00 | 234,20K |
| 2026-08-07 | ¥1.104,00 | +2,79 % | ¥1.073,00 | ¥1.105,00 | ¥1.070,00 | 238,40K |
| 2026-08-06 | ¥1.074,00 | +1,13 % | ¥1.062,00 | ¥1.076,00 | ¥1.053,00 | 335,10K |
| 2026-08-05 | ¥1.062,00 | -2,03 % | ¥1.086,00 | ¥1.086,00 | ¥1.052,00 | 364,40K |
| 2026-08-04 | ¥1.084,00 | -2,69 % | ¥1.114,00 | ¥1.114,00 | ¥1.077,00 | 264,50K |
| 2026-08-03 | ¥1.114,00 | -2,45 % | ¥1.130,00 | ¥1.134,00 | ¥1.110,00 | 208,60K |
| 2026-07-31 | ¥1.142,00 | -5,70 % | ¥1.199,00 | ¥1.205,00 | ¥1.142,00 | 266,10K |
| 2026-07-30 | ¥1.211,00 | -0,57 % | ¥1.213,00 | ¥1.215,00 | ¥1.187,00 | 163,80K |
| 2026-07-29 | ¥1.218,00 | +3,05 % | ¥1.194,00 | ¥1.229,00 | ¥1.183,00 | 197,40K |
| 2026-07-28 | ¥1.182,00 | -0,08 % | ¥1.186,00 | ¥1.193,00 | ¥1.178,00 | 103,40K |
| 2026-07-27 | ¥1.183,00 | +0,51 % | ¥1.180,00 | ¥1.185,00 | ¥1.171,00 | 134,50K |
| 2026-07-24 | ¥1.177,00 | +0,60 % | ¥1.171,00 | ¥1.183,00 | ¥1.164,00 | 130,80K |
| 2026-07-23 | ¥1.170,00 | +0,26 % | ¥1.171,00 | ¥1.171,00 | ¥1.152,00 | 142,50K |
| 2026-07-22 | ¥1.167,00 | -0,26 % | ¥1.167,00 | ¥1.172,00 | ¥1.156,00 | 149,80K |
| 2026-07-21 | ¥1.170,00 | +0,69 % | ¥1.169,00 | ¥1.179,00 | ¥1.162,00 | 147,20K |
| 2026-07-17 | ¥1.162,00 | 0,00 % | ¥1.174,00 | ¥1.174,00 | ¥1.155,00 | 150,10K |
| 2026-07-16 | ¥1.162,00 | -0,68 % | ¥1.178,00 | ¥1.184,00 | ¥1.157,00 | 117,70K |
| 2026-07-15 | ¥1.170,00 | -0,93 % | ¥1.177,00 | ¥1.177,00 | ¥1.166,00 | 137,90K |
| 2026-07-14 | ¥1.181,00 | +0,34 % | ¥1.180,00 | ¥1.196,00 | ¥1.175,00 | 120,80K |
| 2026-07-13 | ¥1.177,00 | -0,17 % | ¥1.182,00 | ¥1.187,00 | ¥1.172,00 | 109,90K |
| 2026-07-10 | ¥1.179,00 | -0,51 % | ¥1.187,00 | ¥1.190,00 | ¥1.173,00 | 121,10K |
| 2026-07-09 | ¥1.185,00 | -0,67 % | ¥1.191,00 | ¥1.191,00 | ¥1.178,00 | 135,40K |
| 2026-07-08 | ¥1.193,00 | +0,17 % | ¥1.202,00 | ¥1.207,00 | ¥1.190,00 | 141,20K |
| 2026-07-07 | ¥1.191,00 | -0,50 % | ¥1.182,00 | ¥1.199,00 | ¥1.174,00 | 224,10K |
| 2026-07-06 | ¥1.197,00 | +1,61 % | ¥1.183,00 | ¥1.201,00 | ¥1.178,00 | 157,80K |
| 2026-07-03 | ¥1.178,00 | +1,03 % | ¥1.171,00 | ¥1.197,00 | ¥1.170,00 | 150,00K |
| 2026-07-02 | ¥1.166,00 | +1,57 % | ¥1.156,00 | ¥1.169,00 | ¥1.149,00 | 157,00K |
| 2026-07-01 | ¥1.148,00 | -0,69 % | ¥1.143,00 | ¥1.155,00 | ¥1.133,00 | 205,20K |
| 2026-06-30 | ¥1.156,00 | -1,70 % | ¥1.170,00 | ¥1.174,00 | ¥1.149,00 | 271,30K |
| 2026-06-29 | ¥1.176,00 | +1,91 % | ¥1.159,00 | ¥1.180,00 | ¥1.159,00 | 207,60K |
| 2026-06-26 | ¥1.154,00 | +0,96 % | ¥1.148,00 | ¥1.159,00 | ¥1.138,00 | 150,10K |
| 2026-06-25 | ¥1.143,00 | -1,04 % | ¥1.150,00 | ¥1.155,00 | ¥1.134,00 | 293,80K |
| 2026-06-24 | ¥1.155,00 | +4,81 % | ¥1.110,00 | ¥1.160,00 | ¥1.102,00 | 328,20K |
| 2026-06-23 | ¥1.102,00 | +3,09 % | ¥1.079,00 | ¥1.111,00 | ¥1.074,00 | 313,00K |
| 2026-06-22 | ¥1.069,00 | -2,46 % | ¥1.087,00 | ¥1.101,00 | ¥1.067,00 | 340,20K |
| 2026-06-19 | ¥1.096,00 | -1,53 % | ¥1.106,00 | ¥1.113,00 | ¥1.089,00 | 231,70K |
| 2026-06-18 | ¥1.113,00 | +0,45 % | ¥1.108,00 | ¥1.117,00 | ¥1.098,00 | 252,10K |
| 2026-06-17 | ¥1.108,00 | -1,42 % | ¥1.124,00 | ¥1.131,00 | ¥1.108,00 | 213,30K |
| 2026-06-16 | ¥1.124,00 | -1,58 % | ¥1.139,00 | ¥1.142,00 | ¥1.118,00 | 239,70K |
| 2026-06-15 | ¥1.142,00 | -0,70 % | ¥1.151,00 | ¥1.159,00 | ¥1.142,00 | 180,10K |
| 2026-06-12 | ¥1.150,00 | +0,97 % | ¥1.139,00 | ¥1.152,00 | ¥1.134,00 | 217,80K |
| 2026-06-11 | ¥1.139,00 | -0,87 % | ¥1.143,00 | ¥1.152,00 | ¥1.132,00 | 193,20K |
| 2026-06-10 | ¥1.149,00 | +0,44 % | ¥1.146,00 | ¥1.154,00 | ¥1.138,00 | 151,70K |
| 2026-06-09 | ¥1.144,00 | -1,21 % | ¥1.160,00 | ¥1.166,00 | ¥1.144,00 | 228,50K |
| 2026-06-08 | ¥1.158,00 | +0,70 % | ¥1.150,00 | ¥1.160,00 | ¥1.146,00 | 199,90K |
| 2026-06-05 | ¥1.150,00 | +1,86 % | ¥1.145,00 | ¥1.162,00 | ¥1.144,00 | 238,50K |
| 2026-06-04 | ¥1.129,00 | -2,34 % | ¥1.150,00 | ¥1.150,00 | ¥1.127,00 | 207,30K |
| 2026-06-03 | ¥1.156,00 | -3,51 % | ¥1.175,00 | ¥1.176,00 | ¥1.123,00 | 376,90K |
| 2026-06-02 | ¥1.198,00 | -1,32 % | ¥1.203,00 | ¥1.220,00 | ¥1.189,00 | 273,60K |
| 2026-06-01 | ¥1.214,00 | -4,11 % | ¥1.261,00 | ¥1.264,00 | ¥1.207,00 | 352,40K |
| 2026-05-29 | ¥1.266,00 | -0,39 % | ¥1.273,00 | ¥1.285,00 | ¥1.266,00 | 215,50K |
| 2026-05-28 | ¥1.271,00 | -1,17 % | ¥1.293,00 | ¥1.295,00 | ¥1.267,00 | 259,40K |
| 2026-05-27 | ¥1.286,00 | -0,62 % | ¥1.285,00 | ¥1.289,00 | ¥1.270,00 | 212,80K |
| 2026-05-26 | ¥1.294,00 | -0,54 % | ¥1.295,00 | ¥1.311,00 | ¥1.281,00 | 299,70K |
| 2026-05-25 | ¥1.301,00 | -3,91 % | ¥1.350,00 | ¥1.356,00 | ¥1.298,00 | 383,00K |