K Pharma,Inc. 4896
TSE · Japan · Kommerzielle Dienstleistungen
¥750,00-50,00 (-6,25 %)
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 | ¥750,00 | -6,25 % | ¥804,00 | ¥804,00 | ¥750,00 | 48,20K |
| 2026-10-01 | ¥800,00 | -0,37 % | ¥803,00 | ¥805,00 | ¥795,00 | 6,60K |
| 2026-09-30 | ¥803,00 | +1,77 % | ¥792,00 | ¥810,00 | ¥792,00 | 7,60K |
| 2026-09-29 | ¥789,00 | -1,50 % | ¥798,00 | ¥798,00 | ¥782,00 | 11,80K |
| 2026-09-28 | ¥801,00 | +0,13 % | ¥795,00 | ¥810,00 | ¥795,00 | 13,40K |
| 2026-09-25 | ¥800,00 | -1,84 % | ¥815,00 | ¥815,00 | ¥800,00 | 9,60K |
| 2026-09-24 | ¥815,00 | +0,37 % | ¥820,00 | ¥826,00 | ¥811,00 | 13,30K |
| 2026-09-18 | ¥812,00 | +1,25 % | ¥810,00 | ¥828,00 | ¥802,00 | 22,70K |
| 2026-09-17 | ¥802,00 | -0,25 % | ¥801,00 | ¥810,00 | ¥794,00 | 7,60K |
| 2026-09-16 | ¥804,00 | -1,11 % | ¥805,00 | ¥814,00 | ¥793,00 | 15,80K |
| 2026-09-15 | ¥813,00 | -1,09 % | ¥824,00 | ¥824,00 | ¥796,00 | 14,20K |
| 2026-09-14 | ¥822,00 | +1,99 % | ¥806,00 | ¥823,00 | ¥792,00 | 9,50K |
| 2026-09-11 | ¥806,00 | +0,75 % | ¥794,00 | ¥807,00 | ¥780,00 | 21,40K |
| 2026-09-10 | ¥800,00 | -0,62 % | ¥805,00 | ¥808,00 | ¥791,00 | 11,50K |
| 2026-09-09 | ¥805,00 | -1,23 % | ¥809,00 | ¥817,00 | ¥786,00 | 24,50K |
| 2026-09-08 | ¥815,00 | -0,49 % | ¥816,00 | ¥825,00 | ¥806,00 | 10,90K |
| 2026-09-07 | ¥819,00 | +0,86 % | ¥808,00 | ¥830,00 | ¥798,00 | 22,30K |
| 2026-09-04 | ¥812,00 | +1,63 % | ¥798,00 | ¥823,00 | ¥787,00 | 16,50K |
| 2026-09-03 | ¥799,00 | +0,88 % | ¥795,00 | ¥808,00 | ¥791,00 | 18,10K |
| 2026-09-02 | ¥792,00 | -1,86 % | ¥800,00 | ¥845,00 | ¥785,00 | 55,70K |
| 2026-09-01 | ¥807,00 | -0,37 % | ¥807,00 | ¥809,00 | ¥790,00 | 24,70K |
| 2026-08-31 | ¥810,00 | +4,52 % | ¥788,00 | ¥810,00 | ¥777,00 | 36,90K |
| 2026-08-28 | ¥775,00 | +1,97 % | ¥761,00 | ¥775,00 | ¥761,00 | 7,90K |
| 2026-08-27 | ¥760,00 | 0,00 % | ¥772,00 | ¥776,00 | ¥757,00 | 12,80K |
| 2026-08-26 | ¥760,00 | -1,43 % | ¥768,00 | ¥775,00 | ¥760,00 | 9,00K |
| 2026-08-25 | ¥771,00 | -1,78 % | ¥775,00 | ¥785,00 | ¥765,00 | 12,70K |
| 2026-08-24 | ¥785,00 | +3,15 % | ¥761,00 | ¥787,00 | ¥760,00 | 15,70K |
| 2026-08-21 | ¥761,00 | -2,06 % | ¥780,00 | ¥780,00 | ¥761,00 | 16,00K |
| 2026-08-20 | ¥777,00 | +2,64 % | ¥759,00 | ¥779,00 | ¥757,00 | 18,90K |
| 2026-08-19 | ¥757,00 | -1,17 % | ¥776,00 | ¥776,00 | ¥746,00 | 18,10K |
| 2026-08-18 | ¥766,00 | -0,39 % | ¥765,00 | ¥778,00 | ¥749,00 | 13,20K |
| 2026-08-17 | ¥769,00 | +0,26 % | ¥767,00 | ¥769,00 | ¥749,00 | 9,60K |
| 2026-08-14 | ¥767,00 | -0,52 % | ¥770,00 | ¥770,00 | ¥750,00 | 7,40K |
| 2026-08-13 | ¥771,00 | +2,94 % | ¥748,00 | ¥775,00 | ¥748,00 | 24,70K |
| 2026-08-12 | ¥749,00 | +1,35 % | ¥746,00 | ¥758,00 | ¥735,00 | 4,90K |
| 2026-08-10 | ¥739,00 | +1,37 % | ¥759,00 | ¥760,00 | ¥739,00 | 17,10K |
| 2026-08-07 | ¥729,00 | -0,55 % | ¥725,00 | ¥729,00 | ¥714,00 | 3,80K |
| 2026-08-06 | ¥733,00 | -0,27 % | ¥735,00 | ¥735,00 | ¥725,00 | 2,00K |
| 2026-08-05 | ¥735,00 | +1,38 % | ¥729,00 | ¥741,00 | ¥729,00 | 5,00K |
| 2026-08-04 | ¥725,00 | +0,97 % | ¥721,00 | ¥729,00 | ¥714,00 | 4,50K |
| 2026-08-03 | ¥718,00 | -1,37 % | ¥739,00 | ¥739,00 | ¥712,00 | 6,40K |
| 2026-07-31 | ¥728,00 | +0,97 % | ¥721,00 | ¥742,00 | ¥716,00 | 16,20K |
| 2026-07-30 | ¥721,00 | +0,84 % | ¥705,00 | ¥733,00 | ¥705,00 | 21,30K |
| 2026-07-29 | ¥715,00 | -3,38 % | ¥740,00 | ¥745,00 | ¥713,00 | 31,70K |
| 2026-07-28 | ¥740,00 | -1,33 % | ¥750,00 | ¥750,00 | ¥733,00 | 10,60K |
| 2026-07-27 | ¥750,00 | 0,00 % | ¥750,00 | ¥764,00 | ¥738,00 | 12,50K |
| 2026-07-24 | ¥750,00 | -3,85 % | ¥777,00 | ¥777,00 | ¥745,00 | 14,50K |
| 2026-07-23 | ¥780,00 | +2,36 % | ¥777,00 | ¥780,00 | ¥750,00 | 23,20K |
| 2026-07-22 | ¥762,00 | +4,81 % | ¥779,00 | ¥788,00 | ¥748,00 | 58,90K |
| 2026-07-21 | ¥727,00 | +1,11 % | ¥704,00 | ¥729,00 | ¥704,00 | 9,20K |
| 2026-07-17 | ¥719,00 | -2,97 % | ¥749,00 | ¥749,00 | ¥694,00 | 33,60K |
| 2026-07-16 | ¥741,00 | -0,13 % | ¥742,00 | ¥755,00 | ¥723,00 | 13,60K |
| 2026-07-15 | ¥742,00 | +4,07 % | ¥712,00 | ¥744,00 | ¥712,00 | 13,70K |
| 2026-07-14 | ¥713,00 | -0,83 % | ¥719,00 | ¥740,00 | ¥713,00 | 8,60K |
| 2026-07-13 | ¥719,00 | -1,37 % | ¥731,00 | ¥742,00 | ¥719,00 | 14,10K |
| 2026-07-10 | ¥729,00 | +4,29 % | ¥704,00 | ¥740,00 | ¥703,00 | 20,20K |
| 2026-07-09 | ¥699,00 | -1,13 % | ¥716,00 | ¥716,00 | ¥683,00 | 8,70K |
| 2026-07-08 | ¥707,00 | +1,29 % | ¥685,00 | ¥710,00 | ¥685,00 | 14,60K |
| 2026-07-07 | ¥698,00 | -1,97 % | ¥705,00 | ¥711,00 | ¥695,00 | 4,30K |
| 2026-07-06 | ¥712,00 | -0,42 % | ¥714,00 | ¥714,00 | ¥696,00 | 12,70K |
| 2026-07-03 | ¥715,00 | +5,46 % | ¥668,00 | ¥715,00 | ¥667,00 | 20,10K |
| 2026-07-02 | ¥678,00 | +1,80 % | ¥675,00 | ¥695,00 | ¥655,00 | 19,70K |
| 2026-07-01 | ¥666,00 | -2,92 % | ¥686,00 | ¥686,00 | ¥660,00 | 12,70K |
| 2026-06-30 | ¥686,00 | +1,63 % | ¥685,00 | ¥686,00 | ¥658,00 | 27,10K |
| 2026-06-29 | ¥675,00 | -4,12 % | ¥705,00 | ¥705,00 | ¥665,00 | 40,20K |
| 2026-06-26 | ¥704,00 | +9,15 % | ¥641,00 | ¥704,00 | ¥641,00 | 26,60K |
| 2026-06-25 | ¥645,00 | 0,00 % | ¥653,00 | ¥653,00 | ¥642,00 | 10,30K |
| 2026-06-24 | ¥645,00 | +1,74 % | ¥644,00 | ¥657,00 | ¥636,00 | 19,70K |
| 2026-06-23 | ¥634,00 | 0,00 % | ¥634,00 | ¥642,00 | ¥629,00 | 13,30K |
| 2026-06-22 | ¥634,00 | -1,09 % | ¥645,00 | ¥657,00 | ¥631,00 | 26,10K |
| 2026-06-19 | ¥641,00 | -4,47 % | ¥665,00 | ¥666,00 | ¥641,00 | 35,00K |
| 2026-06-18 | ¥671,00 | +1,05 % | ¥664,00 | ¥675,00 | ¥663,00 | 10,00K |
| 2026-06-17 | ¥664,00 | +1,37 % | ¥655,00 | ¥671,00 | ¥651,00 | 12,30K |
| 2026-06-16 | ¥655,00 | +2,34 % | ¥640,00 | ¥655,00 | ¥634,00 | 39,90K |
| 2026-06-15 | ¥640,00 | +0,31 % | ¥640,00 | ¥657,00 | ¥638,00 | 17,80K |
| 2026-06-12 | ¥638,00 | 0,00 % | ¥645,00 | ¥651,00 | ¥634,00 | 25,00K |
| 2026-06-11 | ¥638,00 | -1,85 % | ¥648,00 | ¥650,00 | ¥631,00 | 37,60K |
| 2026-06-10 | ¥650,00 | -2,11 % | ¥656,00 | ¥658,00 | ¥639,00 | 31,90K |
| 2026-06-09 | ¥664,00 | +1,22 % | ¥665,00 | ¥678,00 | ¥656,00 | 32,60K |
| 2026-06-08 | ¥656,00 | -4,51 % | ¥666,00 | ¥673,00 | ¥650,00 | 82,00K |
| 2026-06-05 | ¥687,00 | -0,15 % | ¥689,00 | ¥709,00 | ¥682,00 | 47,20K |
| 2026-06-04 | ¥688,00 | +1,18 % | ¥686,00 | ¥693,00 | ¥682,00 | 9,30K |
| 2026-06-03 | ¥680,00 | -1,16 % | ¥679,00 | ¥685,00 | ¥650,00 | 41,90K |
| 2026-06-02 | ¥688,00 | -0,43 % | ¥681,00 | ¥694,00 | ¥671,00 | 27,40K |
| 2026-06-01 | ¥691,00 | -1,85 % | ¥700,00 | ¥703,00 | ¥680,00 | 47,40K |
| 2026-05-29 | ¥704,00 | 0,00 % | ¥713,00 | ¥717,00 | ¥704,00 | 15,40K |
| 2026-05-28 | ¥704,00 | +0,28 % | ¥702,00 | ¥714,00 | ¥699,00 | 18,00K |
| 2026-05-27 | ¥702,00 | -0,28 % | ¥700,00 | ¥711,00 | ¥692,00 | 21,10K |
| 2026-05-26 | ¥704,00 | -1,40 % | ¥711,00 | ¥724,00 | ¥700,00 | 17,20K |
| 2026-05-25 | ¥714,00 | -1,52 % | ¥740,00 | ¥740,00 | ¥709,00 | 18,70K |