Kawakami Paint Manufacturing Co., Ltd. 4616
TSE · Japan · Prozessindustrie
¥2.731,00+66,00 (+2,48 %)
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 | ¥2.731,00 | +2,48 % | ¥2.698,00 | ¥2.851,00 | ¥2.655,00 | 3,60K |
| 2026-10-01 | ¥2.665,00 | +2,62 % | ¥2.613,00 | ¥2.665,00 | ¥2.597,00 | 5,00K |
| 2026-09-30 | ¥2.597,00 | -0,04 % | ¥2.625,00 | ¥2.625,00 | ¥2.545,00 | 3,10K |
| 2026-09-29 | ¥2.598,00 | +0,70 % | ¥2.580,00 | ¥2.598,00 | ¥2.580,00 | 2,00K |
| 2026-09-28 | ¥2.580,00 | +1,42 % | ¥2.577,00 | ¥2.586,00 | ¥2.577,00 | 1,90K |
| 2026-09-25 | ¥2.544,00 | +1,15 % | ¥2.517,00 | ¥2.544,00 | ¥2.517,00 | 1,10K |
| 2026-09-24 | ¥2.515,00 | +1,78 % | ¥2.486,00 | ¥2.540,00 | ¥2.486,00 | 1,50K |
| 2026-09-18 | ¥2.471,00 | -1,55 % | ¥2.510,00 | ¥2.510,00 | ¥2.471,00 | 1,60K |
| 2026-09-17 | ¥2.510,00 | +0,36 % | ¥2.515,00 | ¥2.544,00 | ¥2.501,00 | 1,20K |
| 2026-09-16 | ¥2.501,00 | -0,16 % | ¥2.549,00 | ¥2.569,00 | ¥2.500,00 | 2,80K |
| 2026-09-15 | ¥2.505,00 | +0,20 % | ¥2.500,00 | ¥2.505,00 | ¥2.500,00 | 400 |
| 2026-09-14 | ¥2.500,00 | -1,11 % | ¥2.527,00 | ¥2.527,00 | ¥2.493,00 | 1,10K |
| 2026-09-11 | ¥2.528,00 | +2,22 % | ¥2.500,00 | ¥2.528,00 | ¥2.496,00 | 3,10K |
| 2026-09-10 | ¥2.473,00 | +1,44 % | ¥2.443,00 | ¥2.473,00 | ¥2.443,00 | 1,10K |
| 2026-09-09 | ¥2.438,00 | +0,37 % | ¥2.431,00 | ¥2.455,00 | ¥2.431,00 | 800 |
| 2026-09-08 | ¥2.429,00 | -0,04 % | ¥2.429,00 | ¥2.429,00 | ¥2.415,00 | 1,20K |
| 2026-09-07 | ¥2.430,00 | +0,79 % | ¥2.411,00 | ¥2.444,00 | ¥2.411,00 | 1,10K |
| 2026-09-04 | ¥2.411,00 | -1,95 % | ¥2.430,00 | ¥2.432,00 | ¥2.411,00 | 1,90K |
| 2026-09-03 | ¥2.459,00 | +2,25 % | ¥2.477,00 | ¥2.477,00 | ¥2.406,00 | 2,90K |
| 2026-09-02 | ¥2.405,00 | -1,76 % | ¥2.448,00 | ¥2.450,00 | ¥2.402,00 | 7,00K |
| 2026-09-01 | ¥2.448,00 | +11,37 % | ¥2.348,00 | ¥2.688,00 | ¥2.348,00 | 46,60K |
| 2026-08-31 | ¥2.198,00 | 0,00 % | ¥2.200,00 | ¥2.213,00 | ¥2.173,00 | 2,20K |
| 2026-08-28 | ¥2.198,00 | +2,95 % | ¥2.150,00 | ¥2.198,00 | ¥2.150,00 | 1,80K |
| 2026-08-27 | ¥2.135,00 | +1,62 % | ¥2.135,00 | ¥2.135,00 | ¥2.135,00 | 100 |
| 2026-08-26 | ¥2.101,00 | -1,96 % | ¥2.141,00 | ¥2.144,00 | ¥2.100,00 | 1,80K |
| 2026-08-25 | ¥2.143,00 | +1,85 % | ¥2.108,00 | ¥2.143,00 | ¥2.104,00 | 1,50K |
| 2026-08-24 | ¥2.104,00 | +3,09 % | ¥2.069,00 | ¥2.104,00 | ¥2.069,00 | 1,10K |
| 2026-08-21 | ¥2.041,00 | +0,25 % | ¥2.050,00 | ¥2.050,00 | ¥2.041,00 | 500 |
| 2026-08-20 | ¥2.036,00 | 0,00 % | ¥2.036,00 | ¥2.036,00 | ¥2.036,00 | 100 |
| 2026-08-19 | ¥2.036,00 | +0,30 % | ¥2.030,00 | ¥2.045,00 | ¥2.030,00 | 300 |
| 2026-08-18 | ¥2.030,00 | -0,44 % | ¥2.040,00 | ¥2.040,00 | ¥2.030,00 | 400 |
| 2026-08-17 | ¥2.039,00 | +0,20 % | ¥2.030,00 | ¥2.039,00 | ¥2.001,00 | 900 |
| 2026-08-14 | ¥2.035,00 | -1,41 % | ¥2.050,00 | ¥2.050,00 | ¥1.940,00 | 2,00K |
| 2026-08-13 | ¥2.064,00 | -1,20 % | ¥2.089,00 | ¥2.113,00 | ¥2.064,00 | 1,70K |
| 2026-08-12 | ¥2.089,00 | -1,09 % | ¥2.092,00 | ¥2.092,00 | ¥2.062,00 | 1,70K |
| 2026-08-10 | ¥2.112,00 | 0,00 % | ¥2.112,00 | ¥2.112,00 | ¥2.112,00 | 0 |
| 2026-08-07 | ¥2.112,00 | +1,34 % | ¥2.109,00 | ¥2.112,00 | ¥2.093,00 | 500 |
| 2026-08-06 | ¥2.084,00 | -1,14 % | ¥2.088,00 | ¥2.089,00 | ¥2.061,00 | 1,00K |
| 2026-08-05 | ¥2.108,00 | -1,72 % | ¥2.127,00 | ¥2.139,00 | ¥2.108,00 | 600 |
| 2026-08-04 | ¥2.145,00 | +4,63 % | ¥2.082,00 | ¥2.146,00 | ¥2.051,00 | 2,90K |
| 2026-08-03 | ¥2.050,00 | +1,64 % | ¥2.050,00 | ¥2.050,00 | ¥2.050,00 | 600 |
| 2026-07-31 | ¥2.017,00 | 0,00 % | ¥2.010,00 | ¥2.017,00 | ¥2.010,00 | 900 |
| 2026-07-30 | ¥2.017,00 | 0,00 % | ¥2.017,00 | ¥2.017,00 | ¥2.017,00 | 0 |
| 2026-07-29 | ¥2.017,00 | -0,15 % | ¥2.017,00 | ¥2.017,00 | ¥2.017,00 | 100 |
| 2026-07-28 | ¥2.020,00 | +0,75 % | ¥2.020,00 | ¥2.020,00 | ¥2.002,00 | 1,00K |
| 2026-07-27 | ¥2.005,00 | +0,60 % | ¥2.017,00 | ¥2.019,00 | ¥2.000,00 | 1,10K |
| 2026-07-24 | ¥1.993,00 | +1,42 % | ¥1.952,00 | ¥1.993,00 | ¥1.952,00 | 300 |
| 2026-07-23 | ¥1.965,00 | 0,00 % | ¥1.965,00 | ¥1.965,00 | ¥1.965,00 | 200 |
| 2026-07-22 | ¥1.965,00 | -1,75 % | ¥2.000,00 | ¥2.000,00 | ¥1.965,00 | 500 |
| 2026-07-21 | ¥2.000,00 | +1,01 % | ¥1.984,00 | ¥2.000,00 | ¥1.903,00 | 1,50K |
| 2026-07-17 | ¥1.980,00 | -2,13 % | ¥2.022,00 | ¥2.022,00 | ¥1.972,00 | 700 |
| 2026-07-16 | ¥2.023,00 | -2,03 % | ¥2.054,00 | ¥2.054,00 | ¥2.001,00 | 2,20K |
| 2026-07-15 | ¥2.065,00 | +3,93 % | ¥2.050,00 | ¥2.090,00 | ¥1.999,00 | 11,90K |
| 2026-07-14 | ¥1.987,00 | +2,53 % | ¥1.978,00 | ¥1.987,00 | ¥1.960,00 | 1,20K |
| 2026-07-13 | ¥1.938,00 | +0,16 % | ¥1.962,00 | ¥1.970,00 | ¥1.938,00 | 1,30K |
| 2026-07-10 | ¥1.935,00 | -0,15 % | ¥1.938,00 | ¥1.938,00 | ¥1.935,00 | 300 |
| 2026-07-09 | ¥1.938,00 | +1,31 % | ¥1.914,00 | ¥1.938,00 | ¥1.914,00 | 1,00K |
| 2026-07-08 | ¥1.913,00 | +0,10 % | ¥1.883,00 | ¥1.913,00 | ¥1.883,00 | 200 |
| 2026-07-07 | ¥1.911,00 | +3,86 % | ¥1.880,00 | ¥1.912,00 | ¥1.879,00 | 1,60K |
| 2026-07-06 | ¥1.840,00 | -0,05 % | ¥1.880,00 | ¥1.880,00 | ¥1.840,00 | 400 |
| 2026-07-03 | ¥1.841,00 | 0,00 % | ¥1.841,00 | ¥1.841,00 | ¥1.841,00 | 0 |
| 2026-07-02 | ¥1.841,00 | +0,49 % | ¥1.872,00 | ¥1.872,00 | ¥1.841,00 | 200 |
| 2026-07-01 | ¥1.832,00 | 0,00 % | ¥1.832,00 | ¥1.832,00 | ¥1.832,00 | 0 |
| 2026-06-30 | ¥1.832,00 | -1,51 % | ¥1.832,00 | ¥1.832,00 | ¥1.832,00 | 100 |
| 2026-06-29 | ¥1.860,00 | 0,00 % | ¥1.860,00 | ¥1.860,00 | ¥1.860,00 | 0 |
| 2026-06-26 | ¥1.860,00 | +1,47 % | ¥1.873,00 | ¥1.873,00 | ¥1.836,00 | 1,50K |
| 2026-06-25 | ¥1.833,00 | +2,40 % | ¥1.793,00 | ¥1.833,00 | ¥1.793,00 | 900 |
| 2026-06-24 | ¥1.790,00 | -0,83 % | ¥1.830,00 | ¥1.830,00 | ¥1.790,00 | 1,10K |
| 2026-06-23 | ¥1.805,00 | -0,82 % | ¥1.808,00 | ¥1.810,00 | ¥1.805,00 | 1,20K |
| 2026-06-22 | ¥1.820,00 | +1,05 % | ¥1.818,00 | ¥1.820,00 | ¥1.818,00 | 300 |
| 2026-06-19 | ¥1.801,00 | -1,42 % | ¥1.801,00 | ¥1.801,00 | ¥1.801,00 | 100 |
| 2026-06-18 | ¥1.827,00 | +0,50 % | ¥1.826,00 | ¥1.827,00 | ¥1.826,00 | 400 |
| 2026-06-17 | ¥1.818,00 | +2,65 % | ¥1.765,00 | ¥1.818,00 | ¥1.765,00 | 1,50K |
| 2026-06-16 | ¥1.771,00 | -1,28 % | ¥1.794,00 | ¥1.794,00 | ¥1.771,00 | 700 |
| 2026-06-15 | ¥1.794,00 | +0,22 % | ¥1.844,00 | ¥1.844,00 | ¥1.794,00 | 1,30K |
| 2026-06-12 | ¥1.790,00 | +0,06 % | ¥1.789,00 | ¥1.790,00 | ¥1.789,00 | 800 |
| 2026-06-11 | ¥1.789,00 | -2,56 % | ¥1.802,00 | ¥1.802,00 | ¥1.789,00 | 500 |
| 2026-06-10 | ¥1.836,00 | +2,63 % | ¥1.867,00 | ¥1.867,00 | ¥1.836,00 | 400 |
| 2026-06-09 | ¥1.789,00 | 0,00 % | ¥1.789,00 | ¥1.789,00 | ¥1.789,00 | 0 |
| 2026-06-08 | ¥1.789,00 | 0,00 % | ¥1.829,00 | ¥1.829,00 | ¥1.789,00 | 400 |
| 2026-06-05 | ¥1.789,00 | +0,11 % | ¥1.787,00 | ¥1.789,00 | ¥1.787,00 | 400 |
| 2026-06-04 | ¥1.787,00 | -0,33 % | ¥1.766,00 | ¥1.787,00 | ¥1.766,00 | 700 |
| 2026-06-03 | ¥1.793,00 | -0,11 % | ¥1.798,00 | ¥1.878,00 | ¥1.793,00 | 2,20K |
| 2026-06-02 | ¥1.795,00 | -0,66 % | ¥1.806,00 | ¥1.810,00 | ¥1.792,00 | 1,00K |
| 2026-06-01 | ¥1.807,00 | -0,11 % | ¥1.808,00 | ¥1.824,00 | ¥1.807,00 | 400 |
| 2026-05-29 | ¥1.809,00 | +0,17 % | ¥1.846,00 | ¥1.846,00 | ¥1.806,00 | 900 |
| 2026-05-28 | ¥1.806,00 | -3,94 % | ¥1.800,00 | ¥1.859,00 | ¥1.800,00 | 3,00K |
| 2026-05-27 | ¥1.880,00 | +1,02 % | ¥1.875,00 | ¥1.895,00 | ¥1.863,00 | 1,00K |
| 2026-05-26 | ¥1.861,00 | +0,76 % | ¥1.899,00 | ¥1.899,00 | ¥1.861,00 | 800 |
| 2026-05-25 | ¥1.847,00 | +1,09 % | ¥1.828,00 | ¥1.847,00 | ¥1.828,00 | 700 |