Kringle Pharma, Inc. 4884
TSE · Japan · Gesundheitstechnologie
¥484,00-13,00 (-2,62 %)
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 | ¥484,00 | -2,62 % | ¥492,00 | ¥497,00 | ¥479,00 | 83,00K |
| 2026-10-01 | ¥497,00 | -0,80 % | ¥503,00 | ¥507,00 | ¥488,00 | 64,70K |
| 2026-09-30 | ¥501,00 | +3,30 % | ¥482,00 | ¥514,00 | ¥477,00 | 87,00K |
| 2026-09-29 | ¥485,00 | -3,19 % | ¥499,00 | ¥499,00 | ¥476,00 | 111,90K |
| 2026-09-28 | ¥501,00 | -1,18 % | ¥505,00 | ¥517,00 | ¥496,00 | 124,90K |
| 2026-09-25 | ¥507,00 | -0,78 % | ¥511,00 | ¥520,00 | ¥500,00 | 127,70K |
| 2026-09-24 | ¥511,00 | +4,93 % | ¥495,00 | ¥527,00 | ¥493,00 | 382,30K |
| 2026-09-18 | ¥487,00 | +6,33 % | ¥460,00 | ¥493,00 | ¥455,00 | 230,70K |
| 2026-09-17 | ¥458,00 | +5,05 % | ¥464,00 | ¥465,00 | ¥442,00 | 368,70K |
| 2026-09-16 | ¥436,00 | -0,91 % | ¥440,00 | ¥442,00 | ¥435,00 | 33,90K |
| 2026-09-15 | ¥440,00 | -2,22 % | ¥447,00 | ¥447,00 | ¥435,00 | 34,90K |
| 2026-09-14 | ¥450,00 | +5,88 % | ¥427,00 | ¥455,00 | ¥423,00 | 114,70K |
| 2026-09-11 | ¥425,00 | -4,06 % | ¥437,00 | ¥439,00 | ¥423,00 | 77,40K |
| 2026-09-10 | ¥443,00 | +0,68 % | ¥433,00 | ¥444,00 | ¥431,00 | 48,40K |
| 2026-09-09 | ¥440,00 | +2,56 % | ¥433,00 | ¥446,00 | ¥422,00 | 91,70K |
| 2026-09-08 | ¥429,00 | +1,42 % | ¥424,00 | ¥433,00 | ¥419,00 | 32,70K |
| 2026-09-07 | ¥423,00 | -0,47 % | ¥423,00 | ¥440,00 | ¥417,00 | 89,50K |
| 2026-09-04 | ¥425,00 | +2,41 % | ¥420,00 | ¥430,00 | ¥410,00 | 85,90K |
| 2026-09-03 | ¥415,00 | -5,47 % | ¥436,00 | ¥443,00 | ¥415,00 | 105,10K |
| 2026-09-02 | ¥439,00 | 0,00 % | ¥434,00 | ¥440,00 | ¥426,00 | 90,20K |
| 2026-09-01 | ¥439,00 | -0,68 % | ¥437,00 | ¥447,00 | ¥433,00 | 120,20K |
| 2026-08-31 | ¥442,00 | -2,43 % | ¥452,00 | ¥452,00 | ¥439,00 | 120,90K |
| 2026-08-28 | ¥453,00 | +1,80 % | ¥459,00 | ¥463,00 | ¥450,00 | 121,70K |
| 2026-08-27 | ¥445,00 | -2,41 % | ¥455,00 | ¥455,00 | ¥436,00 | 135,90K |
| 2026-08-26 | ¥456,00 | +4,35 % | ¥435,00 | ¥458,00 | ¥435,00 | 155,70K |
| 2026-08-25 | ¥437,00 | +0,92 % | ¥433,00 | ¥438,00 | ¥423,00 | 53,10K |
| 2026-08-24 | ¥433,00 | +0,70 % | ¥430,00 | ¥434,00 | ¥418,00 | 95,20K |
| 2026-08-21 | ¥430,00 | -3,37 % | ¥440,00 | ¥443,00 | ¥424,00 | 158,40K |
| 2026-08-20 | ¥445,00 | +4,71 % | ¥428,00 | ¥445,00 | ¥425,00 | 163,50K |
| 2026-08-19 | ¥425,00 | -0,93 % | ¥429,00 | ¥429,00 | ¥413,00 | 102,00K |
| 2026-08-18 | ¥429,00 | +1,90 % | ¥418,00 | ¥429,00 | ¥412,00 | 151,10K |
| 2026-08-17 | ¥421,00 | +3,95 % | ¥413,00 | ¥434,00 | ¥402,00 | 259,50K |
| 2026-08-14 | ¥405,00 | -1,46 % | ¥403,00 | ¥420,00 | ¥397,00 | 162,20K |
| 2026-08-13 | ¥411,00 | 0,00 % | ¥411,00 | ¥421,00 | ¥398,00 | 237,50K |
| 2026-08-12 | ¥411,00 | +13,54 % | ¥370,00 | ¥432,00 | ¥370,00 | 1,09M |
| 2026-08-10 | ¥362,00 | +4,32 % | ¥352,00 | ¥370,00 | ¥347,00 | 156,70K |
| 2026-08-07 | ¥347,00 | +1,76 % | ¥342,00 | ¥349,00 | ¥340,00 | 48,60K |
| 2026-08-06 | ¥341,00 | +2,40 % | ¥333,00 | ¥346,00 | ¥333,00 | 59,10K |
| 2026-08-05 | ¥333,00 | +1,83 % | ¥329,00 | ¥338,00 | ¥329,00 | 40,60K |
| 2026-08-04 | ¥327,00 | +1,87 % | ¥321,00 | ¥328,00 | ¥321,00 | 32,00K |
| 2026-08-03 | ¥321,00 | -0,93 % | ¥319,00 | ¥322,00 | ¥310,00 | 35,50K |
| 2026-07-31 | ¥324,00 | +2,21 % | ¥316,00 | ¥325,00 | ¥313,00 | 40,00K |
| 2026-07-30 | ¥317,00 | +2,92 % | ¥308,00 | ¥319,00 | ¥308,00 | 48,20K |
| 2026-07-29 | ¥308,00 | -1,28 % | ¥316,00 | ¥321,00 | ¥307,00 | 104,70K |
| 2026-07-28 | ¥312,00 | -1,27 % | ¥316,00 | ¥317,00 | ¥310,00 | 68,50K |
| 2026-07-27 | ¥316,00 | -0,32 % | ¥314,00 | ¥318,00 | ¥312,00 | 31,70K |
| 2026-07-24 | ¥317,00 | -0,63 % | ¥315,00 | ¥329,00 | ¥313,00 | 84,00K |
| 2026-07-23 | ¥319,00 | +0,63 % | ¥317,00 | ¥321,00 | ¥315,00 | 22,80K |
| 2026-07-22 | ¥317,00 | -2,46 % | ¥320,00 | ¥324,00 | ¥313,00 | 131,80K |
| 2026-07-21 | ¥325,00 | +0,62 % | ¥321,00 | ¥325,00 | ¥314,00 | 54,20K |
| 2026-07-17 | ¥323,00 | -5,00 % | ¥338,00 | ¥338,00 | ¥312,00 | 189,10K |
| 2026-07-16 | ¥340,00 | -0,87 % | ¥367,00 | ¥380,00 | ¥336,00 | 337,20K |
| 2026-07-15 | ¥343,00 | +3,63 % | ¥329,00 | ¥343,00 | ¥329,00 | 42,60K |
| 2026-07-14 | ¥331,00 | -1,78 % | ¥336,00 | ¥341,00 | ¥331,00 | 41,10K |
| 2026-07-13 | ¥337,00 | +1,51 % | ¥334,00 | ¥345,00 | ¥333,00 | 50,60K |
| 2026-07-10 | ¥332,00 | +3,43 % | ¥321,00 | ¥338,00 | ¥321,00 | 77,40K |
| 2026-07-09 | ¥321,00 | -1,23 % | ¥324,00 | ¥328,00 | ¥319,00 | 47,10K |
| 2026-07-08 | ¥325,00 | -4,41 % | ¥336,00 | ¥345,00 | ¥325,00 | 77,70K |
| 2026-07-07 | ¥340,00 | +1,19 % | ¥333,00 | ¥340,00 | ¥325,00 | 102,90K |
| 2026-07-06 | ¥336,00 | -0,88 % | ¥347,00 | ¥350,00 | ¥333,00 | 80,00K |
| 2026-07-03 | ¥339,00 | -0,88 % | ¥344,00 | ¥355,00 | ¥322,00 | 238,70K |
| 2026-07-02 | ¥342,00 | +5,56 % | ¥330,00 | ¥347,00 | ¥328,00 | 120,30K |
| 2026-07-01 | ¥324,00 | -2,11 % | ¥328,00 | ¥330,00 | ¥322,00 | 71,40K |
| 2026-06-30 | ¥331,00 | -4,34 % | ¥338,00 | ¥342,00 | ¥326,00 | 139,30K |
| 2026-06-29 | ¥346,00 | +8,81 % | ¥318,00 | ¥348,00 | ¥318,00 | 160,20K |
| 2026-06-26 | ¥318,00 | +2,91 % | ¥312,00 | ¥329,00 | ¥311,00 | 141,90K |
| 2026-06-25 | ¥309,00 | +1,31 % | ¥309,00 | ¥319,00 | ¥309,00 | 76,90K |
| 2026-06-24 | ¥305,00 | +2,69 % | ¥297,00 | ¥320,00 | ¥297,00 | 159,40K |
| 2026-06-23 | ¥297,00 | -1,66 % | ¥302,00 | ¥307,00 | ¥297,00 | 125,60K |
| 2026-06-22 | ¥302,00 | -2,58 % | ¥310,00 | ¥327,00 | ¥300,00 | 186,90K |
| 2026-06-19 | ¥310,00 | -6,06 % | ¥329,00 | ¥329,00 | ¥294,00 | 434,40K |
| 2026-06-18 | ¥330,00 | +9,27 % | ¥305,00 | ¥335,00 | ¥301,00 | 209,70K |
| 2026-06-17 | ¥302,00 | +0,33 % | ¥302,00 | ¥314,00 | ¥300,00 | 84,30K |
| 2026-06-16 | ¥301,00 | +1,69 % | ¥291,00 | ¥306,00 | ¥288,00 | 167,60K |
| 2026-06-15 | ¥296,00 | -2,31 % | ¥298,00 | ¥309,00 | ¥287,00 | 327,60K |
| 2026-06-12 | ¥303,00 | -1,62 % | ¥312,00 | ¥317,00 | ¥302,00 | 164,40K |
| 2026-06-11 | ¥308,00 | -0,32 % | ¥301,00 | ¥314,00 | ¥300,00 | 137,90K |
| 2026-06-10 | ¥309,00 | -0,32 % | ¥310,00 | ¥310,00 | ¥300,00 | 158,90K |
| 2026-06-09 | ¥310,00 | -5,20 % | ¥327,00 | ¥328,00 | ¥309,00 | 214,40K |
| 2026-06-08 | ¥327,00 | -2,10 % | ¥327,00 | ¥327,00 | ¥317,00 | 126,50K |
| 2026-06-05 | ¥334,00 | -0,30 % | ¥340,00 | ¥350,00 | ¥334,00 | 169,70K |
| 2026-06-04 | ¥335,00 | -4,83 % | ¥351,00 | ¥351,00 | ¥333,00 | 203,00K |
| 2026-06-03 | ¥352,00 | -6,63 % | ¥373,00 | ¥373,00 | ¥346,00 | 376,00K |
| 2026-06-02 | ¥377,00 | -2,08 % | ¥378,00 | ¥381,00 | ¥366,00 | 139,40K |
| 2026-06-01 | ¥385,00 | -2,04 % | ¥390,00 | ¥394,00 | ¥374,00 | 247,40K |
| 2026-05-29 | ¥393,00 | -4,61 % | ¥411,00 | ¥412,00 | ¥391,00 | 208,20K |
| 2026-05-28 | ¥412,00 | 0,00 % | ¥409,00 | ¥417,00 | ¥405,00 | 92,80K |
| 2026-05-27 | ¥412,00 | +0,73 % | ¥411,00 | ¥427,00 | ¥409,00 | 169,90K |
| 2026-05-26 | ¥409,00 | -3,99 % | ¥420,00 | ¥422,00 | ¥408,00 | 140,60K |
| 2026-05-25 | ¥426,00 | -2,74 % | ¥436,00 | ¥436,00 | ¥417,00 | 140,70K |