Kitac Corporation 4707
TSE · Japan · Kommerzielle Dienstleistungen
¥380,00+5,00 (+1,33 %)
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 | ¥380,00 | +1,33 % | ¥378,00 | ¥386,00 | ¥378,00 | 47,10K |
| 2026-10-01 | ¥375,00 | +3,02 % | ¥370,00 | ¥375,00 | ¥370,00 | 39,30K |
| 2026-09-30 | ¥364,00 | -1,62 % | ¥375,00 | ¥378,00 | ¥364,00 | 46,40K |
| 2026-09-29 | ¥370,00 | +2,21 % | ¥366,00 | ¥379,00 | ¥364,00 |
| 57,90K |
| 2026-09-28 | ¥362,00 | +2,26 % | ¥359,00 | ¥362,00 | ¥356,00 | 37,80K |
| 2026-09-25 | ¥354,00 | +0,57 % | ¥353,00 | ¥354,00 | ¥350,00 | 14,00K |
| 2026-09-24 | ¥352,00 | +1,73 % | ¥351,00 | ¥352,00 | ¥349,00 | 12,60K |
| 2026-09-18 | ¥346,00 | +0,29 % | ¥346,00 | ¥348,00 | ¥343,00 | 11,70K |
| 2026-09-17 | ¥345,00 | +0,58 % | ¥343,00 | ¥345,00 | ¥343,00 | 8,30K |
| 2026-09-16 | ¥343,00 | +0,59 % | ¥342,00 | ¥343,00 | ¥340,00 | 6,60K |
| 2026-09-15 | ¥341,00 | +0,59 % | ¥342,00 | ¥342,00 | ¥338,00 | 5,60K |
| 2026-09-14 | ¥339,00 | +0,89 % | ¥337,00 | ¥341,00 | ¥336,00 | 7,30K |
| 2026-09-11 | ¥336,00 | -0,59 % | ¥338,00 | ¥338,00 | ¥335,00 | 9,30K |
| 2026-09-10 | ¥338,00 | -0,29 % | ¥341,00 | ¥341,00 | ¥335,00 | 12,90K |
| 2026-09-09 | ¥339,00 | -0,59 % | ¥342,00 | ¥342,00 | ¥339,00 | 9,90K |
| 2026-09-08 | ¥341,00 | 0,00 % | ¥343,00 | ¥344,00 | ¥340,00 | 12,60K |
| 2026-09-07 | ¥341,00 | +0,29 % | ¥345,00 | ¥345,00 | ¥340,00 | 18,00K |
| 2026-09-04 | ¥340,00 | -0,58 % | ¥345,00 | ¥345,00 | ¥338,00 | 17,90K |
| 2026-09-03 | ¥342,00 | +2,09 % | ¥335,00 | ¥344,00 | ¥335,00 | 56,70K |
| 2026-09-02 | ¥335,00 | -0,30 % | ¥333,00 | ¥336,00 | ¥331,00 | 30,10K |
| 2026-09-01 | ¥336,00 | +0,90 % | ¥336,00 | ¥336,00 | ¥331,00 | 33,80K |
| 2026-08-31 | ¥333,00 | -8,77 % | ¥330,00 | ¥337,00 | ¥330,00 | 194,30K |
| 2026-08-28 | ¥365,00 | +5,49 % | ¥356,00 | ¥369,00 | ¥349,00 | 257,70K |
| 2026-08-27 | ¥346,00 | +2,67 % | ¥339,00 | ¥347,00 | ¥337,00 | 72,00K |
| 2026-08-26 | ¥337,00 | -0,88 % | ¥340,00 | ¥342,00 | ¥336,00 | 13,60K |
| 2026-08-25 | ¥340,00 | +1,49 % | ¥335,00 | ¥340,00 | ¥331,00 | 37,20K |
| 2026-08-24 | ¥335,00 | +0,30 % | ¥334,00 | ¥335,00 | ¥330,00 | 18,30K |
| 2026-08-21 | ¥334,00 | +0,30 % | ¥334,00 | ¥334,00 | ¥329,00 | 26,50K |
| 2026-08-20 | ¥333,00 | +1,52 % | ¥328,00 | ¥333,00 | ¥328,00 | 17,00K |
| 2026-08-19 | ¥328,00 | -0,61 % | ¥330,00 | ¥330,00 | ¥327,00 | 3,60K |
| 2026-08-18 | ¥330,00 | +0,61 % | ¥330,00 | ¥331,00 | ¥325,00 | 12,20K |
| 2026-08-17 | ¥328,00 | +0,92 % | ¥326,00 | ¥330,00 | ¥325,00 | 10,40K |
| 2026-08-14 | ¥325,00 | 0,00 % | ¥325,00 | ¥328,00 | ¥319,00 | 41,90K |
| 2026-08-13 | ¥325,00 | -1,52 % | ¥329,00 | ¥329,00 | ¥325,00 | 3,60K |
| 2026-08-12 | ¥330,00 | +0,30 % | ¥329,00 | ¥330,00 | ¥329,00 | 2,30K |
| 2026-08-10 | ¥329,00 | 0,00 % | ¥327,00 | ¥330,00 | ¥323,00 | 8,40K |
| 2026-08-07 | ¥329,00 | +1,23 % | ¥329,00 | ¥329,00 | ¥329,00 | 3,00K |
| 2026-08-06 | ¥325,00 | +0,31 % | ¥325,00 | ¥326,00 | ¥324,00 | 3,50K |
| 2026-08-05 | ¥324,00 | -0,61 % | ¥327,00 | ¥327,00 | ¥324,00 | 2,30K |
| 2026-08-04 | ¥326,00 | 0,00 % | ¥327,00 | ¥327,00 | ¥324,00 | 2,30K |
| 2026-08-03 | ¥326,00 | -0,31 % | ¥328,00 | ¥328,00 | ¥323,00 | 3,00K |
| 2026-07-31 | ¥327,00 | 0,00 % | ¥326,00 | ¥327,00 | ¥324,00 | 3,90K |
| 2026-07-30 | ¥327,00 | 0,00 % | ¥332,00 | ¥332,00 | ¥322,00 | 9,30K |
| 2026-07-29 | ¥327,00 | -0,30 % | ¥332,00 | ¥333,00 | ¥327,00 | 7,30K |
| 2026-07-28 | ¥328,00 | +0,31 % | ¥328,00 | ¥330,00 | ¥325,00 | 8,00K |
| 2026-07-27 | ¥327,00 | -0,61 % | ¥326,00 | ¥329,00 | ¥326,00 | 3,70K |
| 2026-07-24 | ¥329,00 | +1,86 % | ¥324,00 | ¥329,00 | ¥322,00 | 4,20K |
| 2026-07-23 | ¥323,00 | -0,31 % | ¥323,00 | ¥323,00 | ¥322,00 | 3,00K |
| 2026-07-22 | ¥324,00 | +0,31 % | ¥322,00 | ¥324,00 | ¥320,00 | 4,30K |
| 2026-07-21 | ¥323,00 | +0,31 % | ¥321,00 | ¥324,00 | ¥321,00 | 4,00K |
| 2026-07-17 | ¥322,00 | -2,42 % | ¥322,00 | ¥325,00 | ¥320,00 | 8,30K |
| 2026-07-16 | ¥330,00 | -0,60 % | ¥324,00 | ¥330,00 | ¥324,00 | 7,30K |
| 2026-07-15 | ¥332,00 | +0,61 % | ¥333,00 | ¥333,00 | ¥329,00 | 600 |
| 2026-07-14 | ¥330,00 | 0,00 % | ¥332,00 | ¥332,00 | ¥329,00 | 500 |
| 2026-07-13 | ¥330,00 | +0,30 % | ¥332,00 | ¥332,00 | ¥330,00 | 1,70K |
| 2026-07-10 | ¥329,00 | -0,30 % | ¥331,00 | ¥331,00 | ¥328,00 | 900 |
| 2026-07-09 | ¥330,00 | +0,30 % | ¥330,00 | ¥331,00 | ¥329,00 | 700 |
| 2026-07-08 | ¥329,00 | -1,20 % | ¥332,00 | ¥332,00 | ¥329,00 | 1,70K |
| 2026-07-07 | ¥333,00 | -0,30 % | ¥333,00 | ¥333,00 | ¥332,00 | 2,20K |
| 2026-07-06 | ¥334,00 | 0,00 % | ¥334,00 | ¥335,00 | ¥332,00 | 2,70K |
| 2026-07-03 | ¥334,00 | -0,30 % | ¥334,00 | ¥335,00 | ¥328,00 | 3,70K |
| 2026-07-02 | ¥335,00 | +0,60 % | ¥334,00 | ¥335,00 | ¥332,00 | 2,50K |
| 2026-07-01 | ¥333,00 | +0,91 % | ¥334,00 | ¥334,00 | ¥331,00 | 2,40K |
| 2026-06-30 | ¥330,00 | -0,60 % | ¥334,00 | ¥334,00 | ¥330,00 | 2,60K |
| 2026-06-29 | ¥332,00 | -0,30 % | ¥331,00 | ¥332,00 | ¥328,00 | 1,30K |
| 2026-06-26 | ¥333,00 | +0,60 % | ¥330,00 | ¥334,00 | ¥330,00 | 600 |
| 2026-06-25 | ¥331,00 | -0,30 % | ¥333,00 | ¥333,00 | ¥328,00 | 900 |
| 2026-06-24 | ¥332,00 | +1,22 % | ¥330,00 | ¥333,00 | ¥327,00 | 1,70K |
| 2026-06-23 | ¥328,00 | -2,09 % | ¥331,00 | ¥332,00 | ¥325,00 | 4,90K |
| 2026-06-22 | ¥335,00 | -0,89 % | ¥338,00 | ¥340,00 | ¥333,00 | 2,20K |
| 2026-06-19 | ¥338,00 | +4,00 % | ¥327,00 | ¥344,00 | ¥327,00 | 29,80K |
| 2026-06-18 | ¥325,00 | -0,91 % | ¥325,00 | ¥326,00 | ¥323,00 | 3,00K |
| 2026-06-17 | ¥328,00 | +1,23 % | ¥321,00 | ¥328,00 | ¥321,00 | 5,50K |
| 2026-06-16 | ¥324,00 | +0,31 % | ¥320,00 | ¥325,00 | ¥320,00 | 3,10K |
| 2026-06-15 | ¥323,00 | +0,31 % | ¥318,00 | ¥325,00 | ¥318,00 | 4,60K |
| 2026-06-12 | ¥322,00 | +0,63 % | ¥318,00 | ¥322,00 | ¥318,00 | 1,90K |
| 2026-06-11 | ¥320,00 | -0,31 % | ¥319,00 | ¥321,00 | ¥318,00 | 2,30K |
| 2026-06-10 | ¥321,00 | -0,62 % | ¥320,00 | ¥321,00 | ¥314,00 | 7,90K |
| 2026-06-09 | ¥323,00 | -0,92 % | ¥326,00 | ¥326,00 | ¥314,00 | 16,50K |
| 2026-06-08 | ¥326,00 | +1,24 % | ¥320,00 | ¥328,00 | ¥320,00 | 10,80K |
| 2026-06-05 | ¥322,00 | -0,31 % | ¥323,00 | ¥323,00 | ¥320,00 | 4,30K |
| 2026-06-04 | ¥323,00 | -0,62 % | ¥325,00 | ¥327,00 | ¥322,00 | 1,80K |
| 2026-06-03 | ¥325,00 | +0,31 % | ¥331,00 | ¥331,00 | ¥322,00 | 8,80K |
| 2026-06-02 | ¥324,00 | -1,22 % | ¥324,00 | ¥332,00 | ¥321,00 | 22,70K |
| 2026-06-01 | ¥328,00 | +1,23 % | ¥338,00 | ¥338,00 | ¥326,00 | 36,50K |
| 2026-05-29 | ¥324,00 | -1,82 % | ¥333,00 | ¥333,00 | ¥324,00 | 23,90K |
| 2026-05-28 | ¥330,00 | +0,92 % | ¥333,00 | ¥335,00 | ¥328,00 | 12,00K |
| 2026-05-27 | ¥327,00 | +0,62 % | ¥325,00 | ¥327,00 | ¥321,00 | 11,30K |
| 2026-05-26 | ¥325,00 | +0,31 % | ¥325,00 | ¥325,00 | ¥323,00 | 3,00K |
| 2026-05-25 | ¥324,00 | -0,31 % | ¥324,00 | ¥325,00 | ¥324,00 | 1,40K |