KOSE Holdings Corporation 4922
TSE · Japan · Kurzlebige Konsumgüter
¥5.367,00-112,00 (-2,04 %)
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 | ¥5.382,00 | -1,77 % | ¥5.400,00 | ¥5.435,00 | ¥5.358,00 | 135,30K |
| 2026-10-01 | ¥5.479,00 | -0,63 % | ¥5.524,00 | ¥5.524,00 | ¥5.400,00 | 380,90K |
| 2026-09-30 | ¥5.514,00 | -0,24 % | ¥5.500,00 | ¥5.526,00 | ¥5.451,00 | 327,10K |
| 2026-09-29 | ¥5.527,00 | -2,47 % | ¥5.606,00 | ¥5.615,00 | ¥5.511,00 |
| 323,60K |
| 2026-09-28 | ¥5.667,00 | -0,86 % | ¥5.677,00 | ¥5.736,00 | ¥5.638,00 | 251,80K |
| 2026-09-25 | ¥5.716,00 | +0,26 % | ¥5.694,00 | ¥5.829,00 | ¥5.688,00 | 273,40K |
| 2026-09-24 | ¥5.701,00 | -0,64 % | ¥5.638,00 | ¥5.761,00 | ¥5.630,00 | 235,20K |
| 2026-09-18 | ¥5.738,00 | -0,21 % | ¥5.770,00 | ¥5.770,00 | ¥5.701,00 | 419,30K |
| 2026-09-17 | ¥5.750,00 | +2,04 % | ¥5.660,00 | ¥5.750,00 | ¥5.660,00 | 154,80K |
| 2026-09-16 | ¥5.635,00 | -0,25 % | ¥5.710,00 | ¥5.730,00 | ¥5.635,00 | 211,90K |
| 2026-09-15 | ¥5.649,00 | -0,19 % | ¥5.754,00 | ¥5.760,00 | ¥5.645,00 | 226,60K |
| 2026-09-14 | ¥5.660,00 | +1,52 % | ¥5.630,00 | ¥5.687,00 | ¥5.585,00 | 238,50K |
| 2026-09-11 | ¥5.575,00 | +0,96 % | ¥5.435,00 | ¥5.594,00 | ¥5.435,00 | 347,30K |
| 2026-09-10 | ¥5.522,00 | -0,67 % | ¥5.502,00 | ¥5.562,00 | ¥5.445,00 | 285,60K |
| 2026-09-09 | ¥5.559,00 | -1,61 % | ¥5.621,00 | ¥5.647,00 | ¥5.535,00 | 261,00K |
| 2026-09-08 | ¥5.650,00 | -0,46 % | ¥5.670,00 | ¥5.670,00 | ¥5.583,00 | 261,10K |
| 2026-09-07 | ¥5.676,00 | -1,20 % | ¥5.745,00 | ¥5.751,00 | ¥5.639,00 | 296,90K |
| 2026-09-04 | ¥5.745,00 | -0,64 % | ¥5.720,00 | ¥5.798,00 | ¥5.611,00 | 338,70K |
| 2026-09-03 | ¥5.782,00 | +0,59 % | ¥5.774,00 | ¥5.873,00 | ¥5.720,00 | 293,50K |
| 2026-09-02 | ¥5.748,00 | -1,96 % | ¥5.800,00 | ¥5.862,00 | ¥5.731,00 | 295,50K |
| 2026-09-01 | ¥5.863,00 | +0,29 % | ¥5.746,00 | ¥5.885,00 | ¥5.745,00 | 404,90K |
| 2026-08-31 | ¥5.846,00 | -0,32 % | ¥5.865,00 | ¥5.902,00 | ¥5.811,00 | 343,10K |
| 2026-08-28 | ¥5.865,00 | +0,74 % | ¥5.832,00 | ¥5.902,00 | ¥5.815,00 | 218,40K |
| 2026-08-27 | ¥5.822,00 | -1,82 % | ¥5.962,00 | ¥5.970,00 | ¥5.808,00 | 274,70K |
| 2026-08-26 | ¥5.930,00 | -0,42 % | ¥5.915,00 | ¥5.978,00 | ¥5.910,00 | 163,90K |
| 2026-08-25 | ¥5.955,00 | +0,30 % | ¥6.050,00 | ¥6.079,00 | ¥5.915,00 | 279,90K |
| 2026-08-24 | ¥5.937,00 | +0,75 % | ¥5.920,00 | ¥5.983,00 | ¥5.863,00 | 237,00K |
| 2026-08-21 | ¥5.893,00 | +1,53 % | ¥5.788,00 | ¥5.918,00 | ¥5.788,00 | 319,50K |
| 2026-08-20 | ¥5.804,00 | +0,80 % | ¥5.935,00 | ¥5.980,00 | ¥5.744,00 | 447,50K |
| 2026-08-19 | ¥5.758,00 | +0,70 % | ¥5.818,00 | ¥5.911,00 | ¥5.700,00 | 330,50K |
| 2026-08-18 | ¥5.718,00 | +1,55 % | ¥5.625,00 | ¥5.749,00 | ¥5.589,00 | 334,10K |
| 2026-08-17 | ¥5.631,00 | -2,02 % | ¥5.747,00 | ¥5.820,00 | ¥5.626,00 | 244,00K |
| 2026-08-14 | ¥5.747,00 | +0,49 % | ¥5.703,00 | ¥5.769,00 | ¥5.665,00 | 311,10K |
| 2026-08-13 | ¥5.719,00 | -1,07 % | ¥5.752,00 | ¥5.777,00 | ¥5.695,00 | 250,10K |
| 2026-08-12 | ¥5.781,00 | -1,93 % | ¥5.838,00 | ¥5.872,00 | ¥5.743,00 | 431,20K |
| 2026-08-10 | ¥5.895,00 | -0,42 % | ¥5.939,00 | ¥6.020,00 | ¥5.837,00 | 356,90K |
| 2026-08-07 | ¥5.920,00 | +1,81 % | ¥5.435,00 | ¥6.118,00 | ¥5.388,00 | 893,00K |
| 2026-08-06 | ¥5.815,00 | +4,36 % | ¥5.672,00 | ¥5.837,00 | ¥5.608,00 | 356,60K |
| 2026-08-05 | ¥5.572,00 | -1,52 % | ¥5.650,00 | ¥5.673,00 | ¥5.550,00 | 254,80K |
| 2026-08-04 | ¥5.658,00 | +0,37 % | ¥5.537,00 | ¥5.698,00 | ¥5.530,00 | 232,90K |
| 2026-08-03 | ¥5.637,00 | -0,84 % | ¥5.613,00 | ¥5.667,00 | ¥5.502,00 | 292,00K |
| 2026-07-31 | ¥5.685,00 | -4,20 % | ¥5.934,00 | ¥5.964,00 | ¥5.678,00 | 394,40K |
| 2026-07-30 | ¥5.934,00 | -1,74 % | ¥6.050,00 | ¥6.063,00 | ¥5.863,00 | 673,50K |
| 2026-07-29 | ¥6.039,00 | +4,21 % | ¥5.858,00 | ¥6.056,00 | ¥5.830,00 | 412,40K |
| 2026-07-28 | ¥5.795,00 | +0,68 % | ¥5.805,00 | ¥5.833,00 | ¥5.754,00 | 252,30K |
| 2026-07-27 | ¥5.756,00 | +4,85 % | ¥5.538,00 | ¥5.805,00 | ¥5.490,00 | 357,50K |
| 2026-07-24 | ¥5.490,00 | -0,15 % | ¥5.400,00 | ¥5.505,00 | ¥5.376,00 | 166,40K |
| 2026-07-23 | ¥5.498,00 | +0,48 % | ¥5.492,00 | ¥5.510,00 | ¥5.460,00 | 179,50K |
| 2026-07-22 | ¥5.472,00 | -1,94 % | ¥5.550,00 | ¥5.610,00 | ¥5.451,00 | 281,10K |
| 2026-07-21 | ¥5.580,00 | +1,97 % | ¥5.503,00 | ¥5.615,00 | ¥5.493,00 | 296,00K |
| 2026-07-17 | ¥5.472,00 | +1,67 % | ¥5.434,00 | ¥5.564,00 | ¥5.353,00 | 292,80K |
| 2026-07-16 | ¥5.382,00 | -0,68 % | ¥5.447,00 | ¥5.515,00 | ¥5.360,00 | 206,10K |
| 2026-07-15 | ¥5.419,00 | +1,25 % | ¥5.330,00 | ¥5.471,00 | ¥5.316,00 | 309,10K |
| 2026-07-14 | ¥5.352,00 | +1,17 % | ¥5.310,00 | ¥5.403,00 | ¥5.282,00 | 204,00K |
| 2026-07-13 | ¥5.290,00 | +1,38 % | ¥5.250,00 | ¥5.312,00 | ¥5.218,00 | 168,50K |
| 2026-07-10 | ¥5.218,00 | -0,23 % | ¥5.224,00 | ¥5.248,00 | ¥5.194,00 | 210,90K |
| 2026-07-09 | ¥5.230,00 | -2,50 % | ¥5.303,00 | ¥5.308,00 | ¥5.216,00 | 232,70K |
| 2026-07-08 | ¥5.364,00 | -1,79 % | ¥5.416,00 | ¥5.455,00 | ¥5.301,00 | 386,50K |
| 2026-07-07 | ¥5.462,00 | +0,83 % | ¥5.384,00 | ¥5.472,00 | ¥5.360,00 | 231,30K |
| 2026-07-06 | ¥5.417,00 | +0,45 % | ¥5.355,00 | ¥5.417,00 | ¥5.330,00 | 195,00K |
| 2026-07-03 | ¥5.393,00 | +2,16 % | ¥5.348,00 | ¥5.403,00 | ¥5.291,00 | 338,70K |
| 2026-07-02 | ¥5.279,00 | +2,80 % | ¥5.200,00 | ¥5.338,00 | ¥5.168,00 | 409,80K |
| 2026-07-01 | ¥5.135,00 | +2,23 % | ¥5.056,00 | ¥5.157,00 | ¥5.034,00 | 414,40K |
| 2026-06-30 | ¥5.023,00 | -0,44 % | ¥5.047,00 | ¥5.057,00 | ¥4.994,00 | 255,70K |
| 2026-06-29 | ¥5.045,00 | +0,42 % | ¥4.975,00 | ¥5.067,00 | ¥4.975,00 | 309,30K |
| 2026-06-26 | ¥5.024,00 | +0,48 % | ¥5.010,00 | ¥5.036,00 | ¥4.975,00 | 500,00K |
| 2026-06-25 | ¥5.000,00 | -1,19 % | ¥5.052,00 | ¥5.074,00 | ¥5.000,00 | 388,10K |
| 2026-06-24 | ¥5.060,00 | +0,50 % | ¥5.093,00 | ¥5.122,00 | ¥5.050,00 | 233,80K |
| 2026-06-23 | ¥5.035,00 | -1,31 % | ¥5.067,00 | ¥5.086,00 | ¥5.023,00 | 319,10K |
| 2026-06-22 | ¥5.102,00 | -0,97 % | ¥5.153,00 | ¥5.180,00 | ¥5.101,00 | 297,30K |
| 2026-06-19 | ¥5.152,00 | +1,14 % | ¥5.068,00 | ¥5.168,00 | ¥5.025,00 | 313,40K |
| 2026-06-18 | ¥5.094,00 | -1,09 % | ¥5.135,00 | ¥5.158,00 | ¥5.088,00 | 306,10K |
| 2026-06-17 | ¥5.150,00 | -1,04 % | ¥5.167,00 | ¥5.218,00 | ¥5.144,00 | 277,00K |
| 2026-06-16 | ¥5.204,00 | +0,39 % | ¥5.172,00 | ¥5.214,00 | ¥5.157,00 | 258,90K |
| 2026-06-15 | ¥5.184,00 | -1,03 % | ¥5.300,00 | ¥5.309,00 | ¥5.184,00 | 316,70K |
| 2026-06-12 | ¥5.238,00 | +0,65 % | ¥5.209,00 | ¥5.293,00 | ¥5.185,00 | 233,10K |
| 2026-06-11 | ¥5.204,00 | -0,25 % | ¥5.240,00 | ¥5.250,00 | ¥5.150,00 | 233,30K |
| 2026-06-10 | ¥5.217,00 | +0,04 % | ¥5.240,00 | ¥5.244,00 | ¥5.174,00 | 270,60K |
| 2026-06-09 | ¥5.215,00 | -1,14 % | ¥5.265,00 | ¥5.277,00 | ¥5.172,00 | 349,80K |
| 2026-06-08 | ¥5.275,00 | -1,44 % | ¥5.250,00 | ¥5.332,00 | ¥5.208,00 | 319,40K |
| 2026-06-05 | ¥5.352,00 | +1,29 % | ¥5.280,00 | ¥5.381,00 | ¥5.278,00 | 129,00K |
| 2026-06-04 | ¥5.284,00 | -1,05 % | ¥5.311,00 | ¥5.326,00 | ¥5.280,00 | 154,90K |
| 2026-06-03 | ¥5.340,00 | +0,51 % | ¥5.311,00 | ¥5.378,00 | ¥5.280,00 | 190,20K |
| 2026-06-02 | ¥5.313,00 | -0,77 % | ¥5.280,00 | ¥5.339,00 | ¥5.245,00 | 196,90K |
| 2026-06-01 | ¥5.354,00 | -4,50 % | ¥5.480,00 | ¥5.491,00 | ¥5.269,00 | 465,30K |
| 2026-05-29 | ¥5.606,00 | +2,75 % | ¥5.504,00 | ¥5.670,00 | ¥5.481,00 | 458,80K |
| 2026-05-28 | ¥5.456,00 | +4,20 % | ¥5.255,00 | ¥5.456,00 | ¥5.242,00 | 419,00K |
| 2026-05-27 | ¥5.236,00 | +0,19 % | ¥5.220,00 | ¥5.255,00 | ¥5.174,00 | 260,10K |
| 2026-05-26 | ¥5.226,00 | -0,40 % | ¥5.245,00 | ¥5.264,00 | ¥5.192,00 | 171,60K |
| 2026-05-25 | ¥5.247,00 | -0,89 % | ¥5.306,00 | ¥5.327,00 | ¥5.218,00 | 414,10K |