Kidswell Bio Corporation 4584
TSE · Japan · Gesundheitstechnologie
¥162,00-5,00 (-2,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥167,00 | -1,76 % | ¥169,00 | ¥171,00 | ¥165,00 | 167,00K |
| 2026-09-30 | ¥170,00 | +5,59 % | ¥162,00 | ¥170,00 | ¥162,00 | 252,90K |
| 2026-09-29 | ¥161,00 | -3,01 % | ¥166,00 | ¥166,00 | ¥161,00 | 265,30K |
| 2026-09-28 | ¥166,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥164,00 | 159,80K |
| 2026-09-25 | ¥166,00 | -0,60 % | ¥165,00 | ¥170,00 | ¥165,00 | 164,40K |
| 2026-09-24 | ¥167,00 | +2,45 % | ¥163,00 | ¥170,00 | ¥163,00 | 245,40K |
| 2026-09-18 | ¥163,00 | +1,88 % | ¥162,00 | ¥164,00 | ¥160,00 | 245,50K |
| 2026-09-17 | ¥160,00 | 0,00 % | ¥160,00 | ¥165,00 | ¥160,00 | 237,40K |
| 2026-09-16 | ¥160,00 | -3,03 % | ¥167,00 | ¥168,00 | ¥160,00 | 462,60K |
| 2026-09-15 | ¥165,00 | 0,00 % | ¥165,00 | ¥168,00 | ¥165,00 | 91,30K |
| 2026-09-14 | ¥165,00 | +1,23 % | ¥163,00 | ¥167,00 | ¥161,00 | 218,80K |
| 2026-09-11 | ¥163,00 | -1,81 % | ¥162,00 | ¥165,00 | ¥162,00 | 231,70K |
| 2026-09-10 | ¥166,00 | -1,19 % | ¥166,00 | ¥169,00 | ¥164,00 | 242,10K |
| 2026-09-09 | ¥168,00 | 0,00 % | ¥168,00 | ¥170,00 | ¥166,00 | 216,50K |
| 2026-09-08 | ¥168,00 | +2,44 % | ¥162,00 | ¥169,00 | ¥161,00 | 305,00K |
| 2026-09-07 | ¥164,00 | 0,00 % | ¥164,00 | ¥169,00 | ¥163,00 | 520,00K |
| 2026-09-04 | ¥164,00 | +1,86 % | ¥161,00 | ¥165,00 | ¥161,00 | 309,60K |
| 2026-09-03 | ¥161,00 | -3,59 % | ¥166,00 | ¥169,00 | ¥161,00 | 357,90K |
| 2026-09-02 | ¥167,00 | -2,91 % | ¥167,00 | ¥169,00 | ¥165,00 | 283,60K |
| 2026-09-01 | ¥172,00 | -1,71 % | ¥173,00 | ¥174,00 | ¥170,00 | 245,90K |
| 2026-08-31 | ¥175,00 | -3,31 % | ¥177,00 | ¥179,00 | ¥170,00 | 414,10K |
| 2026-08-28 | ¥181,00 | +1,69 % | ¥181,00 | ¥186,00 | ¥177,00 | 413,20K |
| 2026-08-27 | ¥178,00 | -1,11 % | ¥180,00 | ¥181,00 | ¥177,00 | 278,00K |
| 2026-08-26 | ¥180,00 | +0,56 % | ¥182,00 | ¥184,00 | ¥178,00 | 571,90K |
| 2026-08-25 | ¥179,00 | +7,19 % | ¥166,00 | ¥180,00 | ¥165,00 | 545,30K |
| 2026-08-24 | ¥167,00 | -1,76 % | ¥170,00 | ¥171,00 | ¥166,00 | 193,00K |
| 2026-08-21 | ¥170,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥166,00 | 271,90K |
| 2026-08-20 | ¥170,00 | +1,80 % | ¥169,00 | ¥173,00 | ¥165,00 | 374,90K |
| 2026-08-19 | ¥167,00 | -2,34 % | ¥169,00 | ¥172,00 | ¥164,00 | 383,50K |
| 2026-08-18 | ¥171,00 | +1,18 % | ¥166,00 | ¥174,00 | ¥162,00 | 449,60K |
| 2026-08-17 | ¥169,00 | +3,68 % | ¥164,00 | ¥170,00 | ¥161,00 | 484,80K |
| 2026-08-14 | ¥163,00 | +7,24 % | ¥156,00 | ¥163,00 | ¥150,00 | 806,80K |
| 2026-08-13 | ¥152,00 | +2,70 % | ¥148,00 | ¥152,00 | ¥146,00 | 334,40K |
| 2026-08-12 | ¥148,00 | +1,37 % | ¥148,00 | ¥150,00 | ¥145,00 | 263,80K |
| 2026-08-10 | ¥146,00 | -0,68 % | ¥148,00 | ¥151,00 | ¥146,00 | 267,50K |
| 2026-08-07 | ¥147,00 | 0,00 % | ¥147,00 | ¥148,00 | ¥146,00 | 68,10K |
| 2026-08-06 | ¥147,00 | -2,00 % | ¥149,00 | ¥150,00 | ¥146,00 | 134,30K |
| 2026-08-05 | ¥150,00 | +3,45 % | ¥145,00 | ¥151,00 | ¥145,00 | 233,80K |
| 2026-08-04 | ¥145,00 | -0,68 % | ¥144,00 | ¥148,00 | ¥144,00 | 149,40K |
| 2026-08-03 | ¥146,00 | -0,68 % | ¥146,00 | ¥146,00 | ¥139,00 | 218,70K |
| 2026-07-31 | ¥147,00 | +5,00 % | ¥141,00 | ¥148,00 | ¥139,00 | 356,30K |
| 2026-07-30 | ¥140,00 | +1,45 % | ¥138,00 | ¥140,00 | ¥137,00 | 150,60K |
| 2026-07-29 | ¥138,00 | -1,43 % | ¥139,00 | ¥140,00 | ¥136,00 | 202,30K |
| 2026-07-28 | ¥140,00 | -2,10 % | ¥143,00 | ¥143,00 | ¥138,00 | 235,20K |
| 2026-07-27 | ¥143,00 | +0,70 % | ¥142,00 | ¥144,00 | ¥140,00 | 193,60K |
| 2026-07-24 | ¥142,00 | -2,74 % | ¥144,00 | ¥144,00 | ¥141,00 | 268,40K |
| 2026-07-23 | ¥146,00 | +0,69 % | ¥144,00 | ¥147,00 | ¥144,00 | 173,40K |
| 2026-07-22 | ¥145,00 | -3,33 % | ¥149,00 | ¥149,00 | ¥145,00 | 295,70K |
| 2026-07-21 | ¥150,00 | +2,74 % | ¥146,00 | ¥152,00 | ¥146,00 | 214,60K |
| 2026-07-17 | ¥146,00 | -3,31 % | ¥150,00 | ¥150,00 | ¥143,00 | 493,20K |
| 2026-07-16 | ¥151,00 | -4,43 % | ¥158,00 | ¥159,00 | ¥150,00 | 346,40K |
| 2026-07-15 | ¥158,00 | +4,64 % | ¥153,00 | ¥158,00 | ¥149,00 | 397,30K |
| 2026-07-14 | ¥151,00 | 0,00 % | ¥150,00 | ¥152,00 | ¥149,00 | 166,40K |
| 2026-07-13 | ¥151,00 | +0,67 % | ¥148,00 | ¥154,00 | ¥148,00 | 231,20K |
| 2026-07-10 | ¥150,00 | +4,90 % | ¥143,00 | ¥150,00 | ¥141,00 | 289,90K |
| 2026-07-09 | ¥143,00 | 0,00 % | ¥143,00 | ¥147,00 | ¥140,00 | 332,70K |
| 2026-07-08 | ¥143,00 | -4,03 % | ¥148,00 | ¥148,00 | ¥143,00 | 221,80K |
| 2026-07-07 | ¥149,00 | -3,25 % | ¥155,00 | ¥157,00 | ¥147,00 | 402,80K |
| 2026-07-06 | ¥154,00 | -1,28 % | ¥158,00 | ¥160,00 | ¥153,00 | 447,70K |
| 2026-07-03 | ¥156,00 | +1,96 % | ¥153,00 | ¥157,00 | ¥149,00 | 432,40K |
| 2026-07-02 | ¥153,00 | +5,52 % | ¥144,00 | ¥153,00 | ¥144,00 | 338,90K |
| 2026-07-01 | ¥145,00 | +2,11 % | ¥143,00 | ¥145,00 | ¥141,00 | 264,40K |
| 2026-06-30 | ¥142,00 | +1,43 % | ¥144,00 | ¥144,00 | ¥139,00 | 229,50K |
| 2026-06-29 | ¥140,00 | +2,94 % | ¥137,00 | ¥142,00 | ¥135,00 | 283,90K |
| 2026-06-26 | ¥136,00 | +3,03 % | ¥132,00 | ¥137,00 | ¥130,00 | 341,90K |
| 2026-06-25 | ¥132,00 | -1,49 % | ¥134,00 | ¥135,00 | ¥131,00 | 255,80K |
| 2026-06-24 | ¥134,00 | +0,75 % | ¥133,00 | ¥138,00 | ¥132,00 | 244,40K |
| 2026-06-23 | ¥133,00 | -2,92 % | ¥136,00 | ¥136,00 | ¥132,00 | 235,30K |
| 2026-06-22 | ¥137,00 | +0,74 % | ¥135,00 | ¥140,00 | ¥133,00 | 280,70K |
| 2026-06-19 | ¥136,00 | -2,86 % | ¥140,00 | ¥140,00 | ¥134,00 | 391,00K |
| 2026-06-18 | ¥140,00 | +4,48 % | ¥134,00 | ¥142,00 | ¥132,00 | 679,80K |
| 2026-06-17 | ¥134,00 | +1,52 % | ¥133,00 | ¥138,00 | ¥132,00 | 385,90K |
| 2026-06-16 | ¥132,00 | -2,94 % | ¥136,00 | ¥136,00 | ¥130,00 | 440,70K |
| 2026-06-15 | ¥136,00 | +0,74 % | ¥136,00 | ¥140,00 | ¥134,00 | 432,90K |
| 2026-06-12 | ¥135,00 | +1,50 % | ¥135,00 | ¥138,00 | ¥133,00 | 345,10K |
| 2026-06-11 | ¥133,00 | +0,76 % | ¥131,00 | ¥133,00 | ¥125,00 | 456,60K |
| 2026-06-10 | ¥132,00 | -2,22 % | ¥134,00 | ¥135,00 | ¥130,00 | 488,30K |
| 2026-06-09 | ¥135,00 | -1,46 % | ¥138,00 | ¥141,00 | ¥134,00 | 488,40K |
| 2026-06-08 | ¥137,00 | -2,84 % | ¥136,00 | ¥140,00 | ¥133,00 | 544,10K |
| 2026-06-05 | ¥141,00 | -0,70 % | ¥143,00 | ¥150,00 | ¥140,00 | 719,10K |
| 2026-06-04 | ¥142,00 | -4,05 % | ¥146,00 | ¥146,00 | ¥142,00 | 430,70K |
| 2026-06-03 | ¥148,00 | -1,33 % | ¥150,00 | ¥151,00 | ¥144,00 | 719,10K |
| 2026-06-02 | ¥150,00 | +0,67 % | ¥149,00 | ¥151,00 | ¥143,00 | 609,20K |
| 2026-06-01 | ¥149,00 | -4,49 % | ¥156,00 | ¥156,00 | ¥145,00 | 994,20K |
| 2026-05-29 | ¥156,00 | -2,50 % | ¥163,00 | ¥166,00 | ¥154,00 | 897,30K |
| 2026-05-28 | ¥160,00 | -5,33 % | ¥171,00 | ¥171,00 | ¥153,00 | 907,30K |
| 2026-05-27 | ¥169,00 | +1,81 % | ¥167,00 | ¥174,00 | ¥167,00 | 746,30K |
| 2026-05-26 | ¥166,00 | -6,74 % | ¥178,00 | ¥179,00 | ¥163,00 | 1,04M |
| 2026-05-25 | ¥178,00 | -4,30 % | ¥190,00 | ¥190,00 | ¥171,00 | 945,00K |
| 2026-05-22 | ¥186,00 | 0,00 % | ¥188,00 | ¥188,00 | ¥183,00 | 239,00K |