Kubota Pharmaceutical Holdings Co. Ltd. 4596
TSE · Japan · Gesundheitstechnologie
¥67,00+1,00 (+1,52 %)
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 | ¥67,00 | +1,52 % | ¥66,00 | ¥67,00 | ¥66,00 | 484,40K |
| 2026-10-01 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥65,00 | 315,60K |
| 2026-09-30 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥65,00 | 455,70K |
| 2026-09-29 | ¥66,00 | 0,00 % | ¥66,00 | ¥66,00 | ¥65,00 | 224,90K |
| 2026-09-28 | ¥66,00 | 0,00 % | ¥67,00 | ¥67,00 | ¥66,00 | 490,80K |
| 2026-09-25 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥66,00 | 176,80K |
| 2026-09-24 | ¥66,00 | 0,00 % | ¥67,00 | ¥67,00 | ¥66,00 | 602,60K |
| 2026-09-18 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥65,00 | 655,00K |
| 2026-09-17 | ¥66,00 | +1,54 % | ¥65,00 | ¥67,00 | ¥65,00 | 687,20K |
| 2026-09-16 | ¥65,00 | -2,99 % | ¥66,00 | ¥67,00 | ¥65,00 | 964,80K |
| 2026-09-15 | ¥67,00 | +1,52 % | ¥66,00 | ¥67,00 | ¥65,00 | 551,90K |
| 2026-09-14 | ¥66,00 | +1,54 % | ¥65,00 | ¥66,00 | ¥64,00 | 847,80K |
| 2026-09-11 | ¥65,00 | -2,99 % | ¥67,00 | ¥67,00 | ¥65,00 | 1,91M |
| 2026-09-10 | ¥67,00 | +3,08 % | ¥70,00 | ¥75,00 | ¥66,00 | 9,14M |
| 2026-09-09 | ¥65,00 | +1,56 % | ¥65,00 | ¥66,00 | ¥64,00 | 304,60K |
| 2026-09-08 | ¥64,00 | -3,03 % | ¥66,00 | ¥66,00 | ¥64,00 | 450,30K |
| 2026-09-07 | ¥66,00 | +3,13 % | ¥66,00 | ¥67,00 | ¥64,00 | 803,40K |
| 2026-09-04 | ¥64,00 | 0,00 % | ¥63,00 | ¥65,00 | ¥63,00 | 510,40K |
| 2026-09-03 | ¥64,00 | -1,54 % | ¥64,00 | ¥65,00 | ¥63,00 | 653,60K |
| 2026-09-02 | ¥65,00 | -4,41 % | ¥67,00 | ¥67,00 | ¥64,00 | 1,76M |
| 2026-09-01 | ¥68,00 | +1,49 % | ¥67,00 | ¥68,00 | ¥67,00 | 136,10K |
| 2026-08-31 | ¥67,00 | -1,47 % | ¥67,00 | ¥68,00 | ¥66,00 | 1,12M |
| 2026-08-28 | ¥68,00 | -1,45 % | ¥69,00 | ¥70,00 | ¥67,00 | 1,03M |
| 2026-08-27 | ¥69,00 | -1,43 % | ¥69,00 | ¥70,00 | ¥68,00 | 1,00M |
| 2026-08-26 | ¥70,00 | +7,69 % | ¥66,00 | ¥72,00 | ¥66,00 | 3,32M |
| 2026-08-25 | ¥65,00 | -2,99 % | ¥68,00 | ¥68,00 | ¥65,00 | 1,05M |
| 2026-08-24 | ¥67,00 | -1,47 % | ¥68,00 | ¥68,00 | ¥67,00 | 559,00K |
| 2026-08-21 | ¥68,00 | +1,49 % | ¥67,00 | ¥69,00 | ¥66,00 | 1,11M |
| 2026-08-20 | ¥67,00 | +1,52 % | ¥68,00 | ¥68,00 | ¥66,00 | 751,20K |
| 2026-08-19 | ¥66,00 | -4,35 % | ¥69,00 | ¥69,00 | ¥65,00 | 1,94M |
| 2026-08-18 | ¥69,00 | -1,43 % | ¥70,00 | ¥72,00 | ¥68,00 | 2,18M |
| 2026-08-17 | ¥70,00 | +4,48 % | ¥68,00 | ¥71,00 | ¥67,00 | 3,00M |
| 2026-08-14 | ¥67,00 | +1,52 % | ¥67,00 | ¥70,00 | ¥66,00 | 2,55M |
| 2026-08-13 | ¥66,00 | 0,00 % | ¥66,00 | ¥67,00 | ¥64,00 | 1,53M |
| 2026-08-12 | ¥66,00 | +1,54 % | ¥65,00 | ¥66,00 | ¥62,00 | 1,42M |
| 2026-08-10 | ¥65,00 | +3,17 % | ¥63,00 | ¥66,00 | ¥61,00 | 1,73M |
| 2026-08-07 | ¥63,00 | 0,00 % | ¥63,00 | ¥63,00 | ¥61,00 | 551,00K |
| 2026-08-06 | ¥63,00 | 0,00 % | ¥62,00 | ¥63,00 | ¥60,00 | 1,43M |
| 2026-08-05 | ¥63,00 | +6,78 % | ¥59,00 | ¥63,00 | ¥59,00 | 1,26M |
| 2026-08-04 | ¥59,00 | +1,72 % | ¥58,00 | ¥60,00 | ¥57,00 | 1,17M |
| 2026-08-03 | ¥58,00 | -1,69 % | ¥59,00 | ¥59,00 | ¥56,00 | 1,07M |
| 2026-07-31 | ¥59,00 | +1,72 % | ¥57,00 | ¥59,00 | ¥56,00 | 686,20K |
| 2026-07-30 | ¥58,00 | +1,75 % | ¥57,00 | ¥58,00 | ¥55,00 | 1,68M |
| 2026-07-29 | ¥57,00 | -8,06 % | ¥62,00 | ¥62,00 | ¥56,00 | 4,96M |
| 2026-07-28 | ¥62,00 | -4,62 % | ¥65,00 | ¥65,00 | ¥61,00 | 1,90M |
| 2026-07-27 | ¥65,00 | +4,84 % | ¥62,00 | ¥65,00 | ¥62,00 | 1,60M |
| 2026-07-24 | ¥62,00 | -1,59 % | ¥63,00 | ¥63,00 | ¥62,00 | 869,30K |
| 2026-07-23 | ¥63,00 | 0,00 % | ¥63,00 | ¥65,00 | ¥63,00 | 887,80K |
| 2026-07-22 | ¥63,00 | -4,55 % | ¥66,00 | ¥67,00 | ¥63,00 | 1,81M |
| 2026-07-21 | ¥66,00 | +1,54 % | ¥66,00 | ¥66,00 | ¥63,00 | 1,34M |
| 2026-07-17 | ¥65,00 | -4,41 % | ¥67,00 | ¥68,00 | ¥62,00 | 5,33M |
| 2026-07-16 | ¥68,00 | -6,85 % | ¥73,00 | ¥76,00 | ¥67,00 | 5,82M |
| 2026-07-15 | ¥73,00 | +5,80 % | ¥69,00 | ¥74,00 | ¥68,00 | 3,44M |
| 2026-07-14 | ¥69,00 | -1,43 % | ¥70,00 | ¥72,00 | ¥68,00 | 2,91M |
| 2026-07-13 | ¥70,00 | -5,41 % | ¥74,00 | ¥76,00 | ¥68,00 | 4,90M |
| 2026-07-10 | ¥74,00 | +7,25 % | ¥69,00 | ¥76,00 | ¥68,00 | 7,70M |
| 2026-07-09 | ¥69,00 | -1,43 % | ¥70,00 | ¥83,00 | ¥68,00 | 18,47M |
| 2026-07-08 | ¥70,00 | -10,26 % | ¥80,00 | ¥84,00 | ¥68,00 | 19,53M |
| 2026-07-07 | ¥78,00 | -33,33 % | ¥118,00 | ¥120,00 | ¥78,00 | 42,84M |
| 2026-07-06 | ¥117,00 | +34,48 % | ¥117,00 | ¥117,00 | ¥117,00 | 870,60K |
| 2026-07-03 | ¥87,00 | +52,63 % | ¥87,00 | ¥87,00 | ¥87,00 | 762,00K |
| 2026-07-02 | ¥57,00 | +3,64 % | ¥56,00 | ¥59,00 | ¥56,00 | 669,60K |
| 2026-07-01 | ¥55,00 | 0,00 % | ¥55,00 | ¥56,00 | ¥54,00 | 578,90K |
| 2026-06-30 | ¥55,00 | 0,00 % | ¥55,00 | ¥56,00 | ¥54,00 | 595,40K |
| 2026-06-29 | ¥55,00 | -1,79 % | ¥55,00 | ¥56,00 | ¥54,00 | 814,60K |
| 2026-06-26 | ¥56,00 | 0,00 % | ¥56,00 | ¥57,00 | ¥55,00 | 533,60K |
| 2026-06-25 | ¥56,00 | -1,75 % | ¥57,00 | ¥58,00 | ¥55,00 | 807,10K |
| 2026-06-24 | ¥57,00 | +3,64 % | ¥56,00 | ¥59,00 | ¥56,00 | 1,06M |
| 2026-06-23 | ¥55,00 | -5,17 % | ¥58,00 | ¥59,00 | ¥55,00 | 1,05M |
| 2026-06-22 | ¥58,00 | +1,75 % | ¥58,00 | ¥61,00 | ¥57,00 | 1,35M |
| 2026-06-19 | ¥57,00 | 0,00 % | ¥58,00 | ¥59,00 | ¥57,00 | 903,30K |
| 2026-06-18 | ¥57,00 | 0,00 % | ¥57,00 | ¥58,00 | ¥55,00 | 1,39M |
| 2026-06-17 | ¥57,00 | +1,79 % | ¥55,00 | ¥60,00 | ¥54,00 | 1,16M |
| 2026-06-16 | ¥56,00 | 0,00 % | ¥57,00 | ¥58,00 | ¥54,00 | 826,50K |
| 2026-06-15 | ¥56,00 | +7,69 % | ¥55,00 | ¥57,00 | ¥54,00 | 1,06M |
| 2026-06-12 | ¥52,00 | -7,14 % | ¥56,00 | ¥57,00 | ¥52,00 | 1,62M |
| 2026-06-11 | ¥56,00 | 0,00 % | ¥56,00 | ¥57,00 | ¥54,00 | 1,01M |
| 2026-06-10 | ¥56,00 | -5,08 % | ¥59,00 | ¥59,00 | ¥55,00 | 2,35M |
| 2026-06-09 | ¥59,00 | +1,72 % | ¥59,00 | ¥64,00 | ¥57,00 | 1,36M |
| 2026-06-08 | ¥58,00 | -3,33 % | ¥60,00 | ¥60,00 | ¥57,00 | 1,03M |
| 2026-06-05 | ¥60,00 | +3,45 % | ¥58,00 | ¥66,00 | ¥58,00 | 2,40M |
| 2026-06-04 | ¥58,00 | -4,92 % | ¥60,00 | ¥60,00 | ¥55,00 | 3,34M |
| 2026-06-03 | ¥61,00 | +8,93 % | ¥56,00 | ¥64,00 | ¥56,00 | 5,12M |
| 2026-06-02 | ¥56,00 | -3,45 % | ¥58,00 | ¥58,00 | ¥55,00 | 2,40M |
| 2026-06-01 | ¥58,00 | -1,69 % | ¥59,00 | ¥61,00 | ¥56,00 | 2,87M |
| 2026-05-29 | ¥59,00 | -3,28 % | ¥61,00 | ¥62,00 | ¥59,00 | 863,50K |
| 2026-05-28 | ¥61,00 | 0,00 % | ¥60,00 | ¥63,00 | ¥60,00 | 747,50K |
| 2026-05-27 | ¥61,00 | -3,17 % | ¥62,00 | ¥63,00 | ¥59,00 | 1,59M |
| 2026-05-26 | ¥63,00 | -1,56 % | ¥65,00 | ¥67,00 | ¥61,00 | 1,88M |
| 2026-05-25 | ¥64,00 | -5,88 % | ¥69,00 | ¥70,00 | ¥64,00 | 1,81M |