Kansai Paint Co., Ltd. 4613
TSE · Japan · Prozessindustrie
¥2.773,50-40,00 (-1,42 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.784,00 | -1,05 % | ¥2.795,00 | ¥2.809,00 | ¥2.776,50 | 314,10K |
| 2026-10-01 | ¥2.813,50 | -0,34 % | ¥2.792,00 | ¥2.823,00 | ¥2.787,50 | 731,20K |
| 2026-09-30 | ¥2.823,00 | +1,91 % | ¥2.771,00 | ¥2.825,50 | ¥2.767,00 | 1,07M |
| 2026-09-29 | ¥2.770,00 | -3,10 % | ¥2.791,00 | ¥2.807,50 | ¥2.759,50 | 916,70K |
| 2026-09-28 | ¥2.858,50 | -0,30 % | ¥2.870,50 | ¥2.899,00 | ¥2.858,50 | 867,30K |
| 2026-09-25 | ¥2.867,00 | +0,56 % | ¥2.846,50 | ¥2.874,00 | ¥2.837,00 | 777,80K |
| 2026-09-24 | ¥2.851,00 | +0,51 % | ¥2.852,50 | ¥2.889,00 | ¥2.851,00 | 1,18M |
| 2026-09-18 | ¥2.836,50 | -2,05 % | ¥2.893,00 | ¥2.920,00 | ¥2.836,50 | 1,70M |
| 2026-09-17 | ¥2.896,00 | +0,98 % | ¥2.883,00 | ¥2.900,00 | ¥2.873,50 | 523,20K |
| 2026-09-16 | ¥2.868,00 | +0,30 % | ¥2.868,50 | ¥2.880,50 | ¥2.840,50 | 585,70K |
| 2026-09-15 | ¥2.859,50 | -0,33 % | ¥2.871,00 | ¥2.883,00 | ¥2.847,50 | 1,14M |
| 2026-09-14 | ¥2.869,00 | +2,01 % | ¥2.862,50 | ¥2.880,00 | ¥2.855,00 | 1,15M |
| 2026-09-11 | ¥2.812,50 | +0,36 % | ¥2.770,00 | ¥2.823,00 | ¥2.770,00 | 1,01M |
| 2026-09-10 | ¥2.802,50 | +0,20 % | ¥2.792,50 | ¥2.816,00 | ¥2.784,00 | 714,40K |
| 2026-09-09 | ¥2.797,00 | -0,39 % | ¥2.806,00 | ¥2.821,50 | ¥2.777,50 | 1,03M |
| 2026-09-08 | ¥2.808,00 | 0,00 % | ¥2.801,50 | ¥2.815,50 | ¥2.778,50 | 1,00M |
| 2026-09-07 | ¥2.808,00 | -0,09 % | ¥2.818,00 | ¥2.826,00 | ¥2.802,00 | 462,40K |
| 2026-09-04 | ¥2.810,50 | -0,23 % | ¥2.800,00 | ¥2.818,50 | ¥2.786,00 | 615,80K |
| 2026-09-03 | ¥2.817,00 | +0,57 % | ¥2.801,00 | ¥2.826,50 | ¥2.788,50 | 608,10K |
| 2026-09-02 | ¥2.801,00 | -2,51 % | ¥2.850,00 | ¥2.875,50 | ¥2.786,50 | 880,70K |
| 2026-09-01 | ¥2.873,00 | -0,33 % | ¥2.872,50 | ¥2.904,50 | ¥2.866,50 | 632,70K |
| 2026-08-31 | ¥2.882,50 | +0,82 % | ¥2.861,50 | ¥2.893,50 | ¥2.851,00 | 590,70K |
| 2026-08-28 | ¥2.859,00 | -0,47 % | ¥2.866,50 | ¥2.872,50 | ¥2.856,00 | 413,80K |
| 2026-08-27 | ¥2.872,50 | -0,64 % | ¥2.886,50 | ¥2.891,00 | ¥2.860,50 | 724,40K |
| 2026-08-26 | ¥2.891,00 | -0,05 % | ¥2.900,00 | ¥2.916,00 | ¥2.885,50 | 421,00K |
| 2026-08-25 | ¥2.892,50 | -0,79 % | ¥2.925,50 | ¥2.935,00 | ¥2.890,00 | 487,20K |
| 2026-08-24 | ¥2.915,50 | -0,07 % | ¥2.920,00 | ¥2.932,00 | ¥2.897,50 | 486,40K |
| 2026-08-21 | ¥2.917,50 | +0,62 % | ¥2.896,50 | ¥2.917,50 | ¥2.887,50 | 594,00K |
| 2026-08-20 | ¥2.899,50 | +1,58 % | ¥2.900,00 | ¥2.904,00 | ¥2.873,00 | 695,60K |
| 2026-08-19 | ¥2.854,50 | -1,45 % | ¥2.888,00 | ¥2.896,00 | ¥2.840,00 | 704,60K |
| 2026-08-18 | ¥2.896,50 | -0,96 % | ¥2.905,50 | ¥2.920,50 | ¥2.895,00 | 578,00K |
| 2026-08-17 | ¥2.924,50 | -0,46 % | ¥2.957,50 | ¥2.957,50 | ¥2.908,50 | 590,00K |
| 2026-08-14 | ¥2.938,00 | -0,69 % | ¥2.940,00 | ¥2.968,00 | ¥2.922,50 | 802,60K |
| 2026-08-13 | ¥2.958,50 | -0,74 % | ¥2.974,00 | ¥2.974,00 | ¥2.918,00 | 854,90K |
| 2026-08-12 | ¥2.980,50 | -1,60 % | ¥3.020,00 | ¥3.021,00 | ¥2.958,50 | 1,11M |
| 2026-08-10 | ¥3.029,00 | +4,48 % | ¥2.980,00 | ¥3.091,00 | ¥2.942,50 | 2,11M |
| 2026-08-07 | ¥2.899,00 | -0,87 % | ¥2.916,00 | ¥2.977,50 | ¥2.899,00 | 1,24M |
| 2026-08-06 | ¥2.924,50 | +2,09 % | ¥2.871,50 | ¥2.934,00 | ¥2.871,50 | 1,09M |
| 2026-08-05 | ¥2.864,50 | +0,51 % | ¥2.855,00 | ¥2.864,50 | ¥2.822,50 | 1,22M |
| 2026-08-04 | ¥2.850,00 | +0,42 % | ¥2.848,00 | ¥2.854,50 | ¥2.815,00 | 765,10K |
| 2026-08-03 | ¥2.838,00 | +0,21 % | ¥2.814,50 | ¥2.846,00 | ¥2.772,50 | 922,20K |
| 2026-07-31 | ¥2.832,00 | -0,47 % | ¥2.858,00 | ¥2.862,00 | ¥2.808,00 | 1,89M |
| 2026-07-30 | ¥2.845,50 | -0,65 % | ¥2.871,00 | ¥2.888,00 | ¥2.833,00 | 1,23M |
| 2026-07-29 | ¥2.864,00 | +2,51 % | ¥2.839,00 | ¥2.864,00 | ¥2.800,50 | 1,66M |
| 2026-07-28 | ¥2.794,00 | +2,01 % | ¥2.746,50 | ¥2.807,00 | ¥2.743,50 | 1,52M |
| 2026-07-27 | ¥2.739,00 | +2,91 % | ¥2.698,00 | ¥2.754,00 | ¥2.688,50 | 1,16M |
| 2026-07-24 | ¥2.661,50 | -1,46 % | ¥2.664,00 | ¥2.683,50 | ¥2.639,00 | 619,40K |
| 2026-07-23 | ¥2.701,00 | +1,05 % | ¥2.660,00 | ¥2.713,50 | ¥2.656,50 | 572,70K |
| 2026-07-22 | ¥2.673,00 | -0,28 % | ¥2.700,00 | ¥2.700,00 | ¥2.663,50 | 696,70K |
| 2026-07-21 | ¥2.680,50 | +0,54 % | ¥2.713,50 | ¥2.718,50 | ¥2.677,00 | 1,21M |
| 2026-07-17 | ¥2.666,00 | +0,40 % | ¥2.682,00 | ¥2.694,50 | ¥2.640,00 | 618,70K |
| 2026-07-16 | ¥2.655,50 | -0,88 % | ¥2.675,00 | ¥2.693,00 | ¥2.655,50 | 478,00K |
| 2026-07-15 | ¥2.679,00 | -0,26 % | ¥2.728,00 | ¥2.732,00 | ¥2.673,50 | 556,40K |
| 2026-07-14 | ¥2.686,00 | +0,92 % | ¥2.662,50 | ¥2.701,50 | ¥2.662,50 | 685,30K |
| 2026-07-13 | ¥2.661,50 | -0,52 % | ¥2.710,00 | ¥2.713,00 | ¥2.637,00 | 687,80K |
| 2026-07-10 | ¥2.675,50 | -1,20 % | ¥2.697,00 | ¥2.718,00 | ¥2.667,50 | 889,90K |
| 2026-07-09 | ¥2.708,00 | -2,24 % | ¥2.738,50 | ¥2.768,50 | ¥2.692,50 | 926,00K |
| 2026-07-08 | ¥2.770,00 | -0,75 % | ¥2.790,00 | ¥2.802,50 | ¥2.770,00 | 719,00K |
| 2026-07-07 | ¥2.791,00 | -0,27 % | ¥2.847,00 | ¥2.849,00 | ¥2.772,50 | 1,00M |
| 2026-07-06 | ¥2.798,50 | +1,52 % | ¥2.771,00 | ¥2.818,00 | ¥2.758,50 | 918,00K |
| 2026-07-03 | ¥2.756,50 | +2,15 % | ¥2.700,00 | ¥2.808,00 | ¥2.695,00 | 1,29M |
| 2026-07-02 | ¥2.698,50 | +2,12 % | ¥2.658,50 | ¥2.714,50 | ¥2.643,00 | 944,70K |
| 2026-07-01 | ¥2.642,50 | -0,23 % | ¥2.646,00 | ¥2.688,00 | ¥2.630,00 | 1,13M |
| 2026-06-30 | ¥2.648,50 | -0,82 % | ¥2.676,00 | ¥2.681,00 | ¥2.626,00 | 663,20K |
| 2026-06-29 | ¥2.670,50 | +1,52 % | ¥2.630,50 | ¥2.673,00 | ¥2.626,00 | 1,15M |
| 2026-06-26 | ¥2.630,50 | -0,66 % | ¥2.650,00 | ¥2.650,00 | ¥2.620,50 | 829,20K |
| 2026-06-25 | ¥2.648,00 | +2,06 % | ¥2.635,50 | ¥2.662,00 | ¥2.605,00 | 613,80K |
| 2026-06-24 | ¥2.594,50 | -0,67 % | ¥2.585,50 | ¥2.605,00 | ¥2.568,00 | 616,60K |
| 2026-06-23 | ¥2.612,00 | +0,13 % | ¥2.594,50 | ¥2.628,50 | ¥2.593,00 | 775,20K |
| 2026-06-22 | ¥2.608,50 | -0,55 % | ¥2.625,00 | ¥2.627,50 | ¥2.600,00 | 582,60K |
| 2026-06-19 | ¥2.623,00 | +1,00 % | ¥2.621,00 | ¥2.664,50 | ¥2.601,50 | 1,43M |
| 2026-06-18 | ¥2.597,00 | -1,16 % | ¥2.620,00 | ¥2.641,50 | ¥2.590,00 | 884,60K |
| 2026-06-17 | ¥2.627,50 | +2,04 % | ¥2.600,00 | ¥2.639,50 | ¥2.580,00 | 1,22M |
| 2026-06-16 | ¥2.575,00 | 0,00 % | ¥2.575,00 | ¥2.595,50 | ¥2.560,00 | 698,40K |
| 2026-06-15 | ¥2.575,00 | +4,29 % | ¥2.500,00 | ¥2.588,50 | ¥2.480,50 | 1,53M |
| 2026-06-12 | ¥2.469,00 | +1,56 % | ¥2.469,50 | ¥2.477,00 | ¥2.447,00 | 1,08M |
| 2026-06-11 | ¥2.431,00 | -1,56 % | ¥2.446,50 | ¥2.466,00 | ¥2.411,50 | 878,30K |
| 2026-06-10 | ¥2.469,50 | +1,38 % | ¥2.454,50 | ¥2.480,00 | ¥2.436,00 | 1,04M |
| 2026-06-09 | ¥2.436,00 | +1,44 % | ¥2.420,00 | ¥2.456,00 | ¥2.410,00 | 929,60K |
| 2026-06-08 | ¥2.401,50 | 0,00 % | ¥2.366,00 | ¥2.401,50 | ¥2.366,00 | 607,10K |
| 2026-06-05 | ¥2.401,50 | +0,67 % | ¥2.394,50 | ¥2.425,00 | ¥2.381,50 | 671,50K |
| 2026-06-04 | ¥2.385,50 | -0,93 % | ¥2.408,00 | ¥2.416,50 | ¥2.372,00 | 556,40K |
| 2026-06-03 | ¥2.408,00 | +1,73 % | ¥2.369,50 | ¥2.409,50 | ¥2.366,00 | 779,20K |
| 2026-06-02 | ¥2.367,00 | -2,15 % | ¥2.381,00 | ¥2.400,00 | ¥2.354,50 | 801,60K |
| 2026-06-01 | ¥2.419,00 | -1,29 % | ¥2.427,00 | ¥2.431,50 | ¥2.389,00 | 866,60K |
| 2026-05-29 | ¥2.450,50 | +1,83 % | ¥2.392,50 | ¥2.468,50 | ¥2.389,50 | 1,60M |
| 2026-05-28 | ¥2.406,50 | +1,71 % | ¥2.387,00 | ¥2.406,50 | ¥2.366,00 | 954,80K |
| 2026-05-27 | ¥2.366,00 | -0,61 % | ¥2.384,00 | ¥2.412,50 | ¥2.343,00 | 803,70K |
| 2026-05-26 | ¥2.380,50 | +0,51 % | ¥2.378,00 | ¥2.408,00 | ¥2.361,00 | 716,20K |
| 2026-05-25 | ¥2.368,50 | +1,35 % | ¥2.354,50 | ¥2.383,00 | ¥2.351,00 | 799,20K |