Konishi Co., Ltd. 4956
TSE · Japan · Prozessindustrie
¥1.446,00-26,00 (-1,77 %)
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 | ¥1.446,00 | -1,77 % | ¥1.456,00 | ¥1.469,00 | ¥1.435,00 | 71,00K |
| 2026-10-01 | ¥1.472,00 | -0,47 % | ¥1.464,00 | ¥1.474,00 | ¥1.446,00 | 87,70K |
| 2026-09-30 | ¥1.479,00 | -0,14 % | ¥1.487,00 | ¥1.490,00 | ¥1.465,00 | 101,50K |
| 2026-09-29 | ¥1.481,00 | -2,31 % | ¥1.500,00 | ¥1.506,00 | ¥1.473,00 |
| 70,50K |
| 2026-09-28 | ¥1.516,00 | -0,20 % | ¥1.527,00 | ¥1.527,00 | ¥1.507,00 | 105,10K |
| 2026-09-25 | ¥1.519,00 | +0,60 % | ¥1.518,00 | ¥1.536,00 | ¥1.513,00 | 70,20K |
| 2026-09-24 | ¥1.510,00 | +0,07 % | ¥1.520,00 | ¥1.520,00 | ¥1.499,00 | 51,40K |
| 2026-09-18 | ¥1.509,00 | -0,40 % | ¥1.519,00 | ¥1.521,00 | ¥1.501,00 | 111,30K |
| 2026-09-17 | ¥1.515,00 | +1,34 % | ¥1.509,00 | ¥1.516,00 | ¥1.502,00 | 58,90K |
| 2026-09-16 | ¥1.495,00 | +1,56 % | ¥1.482,00 | ¥1.500,00 | ¥1.478,00 | 39,60K |
| 2026-09-15 | ¥1.472,00 | -0,14 % | ¥1.474,00 | ¥1.478,00 | ¥1.460,00 | 49,90K |
| 2026-09-14 | ¥1.474,00 | +0,68 % | ¥1.474,00 | ¥1.478,00 | ¥1.461,00 | 47,30K |
| 2026-09-11 | ¥1.464,00 | +0,62 % | ¥1.431,00 | ¥1.464,00 | ¥1.426,00 | 82,10K |
| 2026-09-10 | ¥1.455,00 | -0,41 % | ¥1.451,00 | ¥1.458,00 | ¥1.440,00 | 60,60K |
| 2026-09-09 | ¥1.461,00 | +0,62 % | ¥1.457,00 | ¥1.467,00 | ¥1.447,00 | 43,40K |
| 2026-09-08 | ¥1.452,00 | -1,02 % | ¥1.456,00 | ¥1.461,00 | ¥1.445,00 | 47,50K |
| 2026-09-07 | ¥1.467,00 | -0,81 % | ¥1.487,00 | ¥1.487,00 | ¥1.465,00 | 42,90K |
| 2026-09-04 | ¥1.479,00 | -0,27 % | ¥1.470,00 | ¥1.480,00 | ¥1.458,00 | 51,40K |
| 2026-09-03 | ¥1.483,00 | -0,07 % | ¥1.498,00 | ¥1.498,00 | ¥1.480,00 | 64,50K |
| 2026-09-02 | ¥1.484,00 | -1,40 % | ¥1.465,00 | ¥1.491,00 | ¥1.465,00 | 77,20K |
| 2026-09-01 | ¥1.505,00 | +3,37 % | ¥1.470,00 | ¥1.505,00 | ¥1.462,00 | 105,30K |
| 2026-08-31 | ¥1.456,00 | -1,42 % | ¥1.477,00 | ¥1.495,00 | ¥1.456,00 | 140,90K |
| 2026-08-28 | ¥1.477,00 | +0,20 % | ¥1.465,00 | ¥1.482,00 | ¥1.465,00 | 71,80K |
| 2026-08-27 | ¥1.474,00 | +0,75 % | ¥1.463,00 | ¥1.480,00 | ¥1.457,00 | 64,30K |
| 2026-08-26 | ¥1.463,00 | +1,18 % | ¥1.448,00 | ¥1.465,00 | ¥1.448,00 | 34,90K |
| 2026-08-25 | ¥1.446,00 | -0,62 % | ¥1.459,00 | ¥1.470,00 | ¥1.446,00 | 59,30K |
| 2026-08-24 | ¥1.455,00 | +1,04 % | ¥1.440,00 | ¥1.465,00 | ¥1.440,00 | 52,10K |
| 2026-08-21 | ¥1.440,00 | -0,21 % | ¥1.443,00 | ¥1.447,00 | ¥1.433,00 | 44,80K |
| 2026-08-20 | ¥1.443,00 | +1,55 % | ¥1.439,00 | ¥1.448,00 | ¥1.420,00 | 65,00K |
| 2026-08-19 | ¥1.421,00 | -2,60 % | ¥1.469,00 | ¥1.469,00 | ¥1.414,00 | 58,10K |
| 2026-08-18 | ¥1.459,00 | +0,76 % | ¥1.446,00 | ¥1.467,00 | ¥1.440,00 | 59,90K |
| 2026-08-17 | ¥1.448,00 | -1,36 % | ¥1.475,00 | ¥1.475,00 | ¥1.443,00 | 48,70K |
| 2026-08-14 | ¥1.468,00 | +0,41 % | ¥1.464,00 | ¥1.468,00 | ¥1.448,00 | 62,60K |
| 2026-08-13 | ¥1.462,00 | -1,55 % | ¥1.497,00 | ¥1.497,00 | ¥1.454,00 | 78,70K |
| 2026-08-12 | ¥1.485,00 | +0,07 % | ¥1.493,00 | ¥1.495,00 | ¥1.481,00 | 66,10K |
| 2026-08-10 | ¥1.484,00 | +0,54 % | ¥1.494,00 | ¥1.495,00 | ¥1.468,00 | 104,70K |
| 2026-08-07 | ¥1.476,00 | +0,14 % | ¥1.493,00 | ¥1.493,00 | ¥1.471,00 | 105,60K |
| 2026-08-06 | ¥1.474,00 | +1,45 % | ¥1.460,00 | ¥1.485,00 | ¥1.453,00 | 123,90K |
| 2026-08-05 | ¥1.453,00 | +2,83 % | ¥1.400,00 | ¥1.461,00 | ¥1.400,00 | 116,70K |
| 2026-08-04 | ¥1.413,00 | +0,57 % | ¥1.404,00 | ¥1.426,00 | ¥1.396,00 | 107,00K |
| 2026-08-03 | ¥1.405,00 | -0,64 % | ¥1.397,00 | ¥1.414,00 | ¥1.386,00 | 137,90K |
| 2026-07-31 | ¥1.414,00 | -1,53 % | ¥1.384,00 | ¥1.433,00 | ¥1.381,00 | 257,10K |
| 2026-07-30 | ¥1.436,00 | +0,28 % | ¥1.420,00 | ¥1.437,00 | ¥1.412,00 | 145,60K |
| 2026-07-29 | ¥1.432,00 | +1,34 % | ¥1.421,00 | ¥1.446,00 | ¥1.402,00 | 174,60K |
| 2026-07-28 | ¥1.413,00 | -4,59 % | ¥1.460,00 | ¥1.478,00 | ¥1.413,00 | 316,80K |
| 2026-07-27 | ¥1.481,00 | +4,52 % | ¥1.419,00 | ¥1.497,00 | ¥1.417,00 | 195,30K |
| 2026-07-24 | ¥1.417,00 | -1,32 % | ¥1.422,00 | ¥1.426,00 | ¥1.397,00 | 111,40K |
| 2026-07-23 | ¥1.436,00 | -1,78 % | ¥1.468,00 | ¥1.470,00 | ¥1.429,00 | 62,40K |
| 2026-07-22 | ¥1.462,00 | +1,18 % | ¥1.451,00 | ¥1.465,00 | ¥1.443,00 | 70,00K |
| 2026-07-21 | ¥1.445,00 | +0,21 % | ¥1.455,00 | ¥1.458,00 | ¥1.440,00 | 59,80K |
| 2026-07-17 | ¥1.442,00 | -1,37 % | ¥1.458,00 | ¥1.469,00 | ¥1.425,00 | 65,20K |
| 2026-07-16 | ¥1.462,00 | -0,48 % | ¥1.470,00 | ¥1.474,00 | ¥1.451,00 | 63,90K |
| 2026-07-15 | ¥1.469,00 | +1,80 % | ¥1.453,00 | ¥1.475,00 | ¥1.453,00 | 58,40K |
| 2026-07-14 | ¥1.443,00 | +0,49 % | ¥1.449,00 | ¥1.456,00 | ¥1.443,00 | 52,50K |
| 2026-07-13 | ¥1.436,00 | -1,03 % | ¥1.459,00 | ¥1.462,00 | ¥1.434,00 | 58,80K |
| 2026-07-10 | ¥1.451,00 | +0,97 % | ¥1.457,00 | ¥1.459,00 | ¥1.440,00 | 52,10K |
| 2026-07-09 | ¥1.437,00 | -0,62 % | ¥1.450,00 | ¥1.458,00 | ¥1.437,00 | 47,60K |
| 2026-07-08 | ¥1.446,00 | +0,42 % | ¥1.445,00 | ¥1.451,00 | ¥1.436,00 | 52,40K |
| 2026-07-07 | ¥1.440,00 | -0,21 % | ¥1.455,00 | ¥1.471,00 | ¥1.440,00 | 47,90K |
| 2026-07-06 | ¥1.443,00 | -0,69 % | ¥1.452,00 | ¥1.458,00 | ¥1.440,00 | 53,10K |
| 2026-07-03 | ¥1.453,00 | 0,00 % | ¥1.455,00 | ¥1.469,00 | ¥1.447,00 | 65,00K |
| 2026-07-02 | ¥1.453,00 | +0,07 % | ¥1.463,00 | ¥1.473,00 | ¥1.445,00 | 72,50K |
| 2026-07-01 | ¥1.452,00 | -1,76 % | ¥1.490,00 | ¥1.498,00 | ¥1.445,00 | 76,90K |
| 2026-06-30 | ¥1.478,00 | -1,20 % | ¥1.510,00 | ¥1.510,00 | ¥1.467,00 | 97,80K |
| 2026-06-29 | ¥1.496,00 | +0,74 % | ¥1.497,00 | ¥1.500,00 | ¥1.476,00 | 104,50K |
| 2026-06-26 | ¥1.485,00 | -0,87 % | ¥1.498,00 | ¥1.514,00 | ¥1.477,00 | 71,40K |
| 2026-06-25 | ¥1.498,00 | +1,70 % | ¥1.500,00 | ¥1.517,00 | ¥1.488,00 | 193,50K |
| 2026-06-24 | ¥1.473,00 | +2,36 % | ¥1.440,00 | ¥1.479,00 | ¥1.440,00 | 87,50K |
| 2026-06-23 | ¥1.439,00 | -1,30 % | ¥1.456,00 | ¥1.460,00 | ¥1.439,00 | 85,40K |
| 2026-06-22 | ¥1.458,00 | -0,61 % | ¥1.453,00 | ¥1.471,00 | ¥1.453,00 | 50,70K |
| 2026-06-19 | ¥1.467,00 | +0,07 % | ¥1.485,00 | ¥1.485,00 | ¥1.457,00 | 77,60K |
| 2026-06-18 | ¥1.466,00 | +1,10 % | ¥1.439,00 | ¥1.474,00 | ¥1.439,00 | 48,20K |
| 2026-06-17 | ¥1.450,00 | 0,00 % | ¥1.464,00 | ¥1.464,00 | ¥1.447,00 | 49,10K |
| 2026-06-16 | ¥1.450,00 | +0,49 % | ¥1.450,00 | ¥1.452,00 | ¥1.435,00 | 63,90K |
| 2026-06-15 | ¥1.443,00 | +0,21 % | ¥1.452,00 | ¥1.465,00 | ¥1.443,00 | 61,00K |
| 2026-06-12 | ¥1.440,00 | +1,34 % | ¥1.432,00 | ¥1.452,00 | ¥1.418,00 | 157,20K |
| 2026-06-11 | ¥1.421,00 | +0,14 % | ¥1.427,00 | ¥1.427,00 | ¥1.395,00 | 75,00K |
| 2026-06-10 | ¥1.419,00 | +0,64 % | ¥1.400,00 | ¥1.419,00 | ¥1.386,00 | 85,80K |
| 2026-06-09 | ¥1.410,00 | +1,15 % | ¥1.403,00 | ¥1.426,00 | ¥1.403,00 | 133,70K |
| 2026-06-08 | ¥1.394,00 | -0,29 % | ¥1.384,00 | ¥1.410,00 | ¥1.378,00 | 132,70K |
| 2026-06-05 | ¥1.398,00 | +1,67 % | ¥1.375,00 | ¥1.413,00 | ¥1.370,00 | 100,60K |
| 2026-06-04 | ¥1.375,00 | -2,14 % | ¥1.399,00 | ¥1.406,00 | ¥1.367,00 | 151,20K |
| 2026-06-03 | ¥1.405,00 | +3,01 % | ¥1.371,00 | ¥1.409,00 | ¥1.369,00 | 85,50K |
| 2026-06-02 | ¥1.364,00 | -1,94 % | ¥1.363,00 | ¥1.375,00 | ¥1.351,00 | 107,70K |
| 2026-06-01 | ¥1.391,00 | +1,16 % | ¥1.384,00 | ¥1.395,00 | ¥1.360,00 | 181,20K |
| 2026-05-29 | ¥1.375,00 | -6,27 % | ¥1.457,00 | ¥1.457,00 | ¥1.375,00 | 315,60K |
| 2026-05-28 | ¥1.467,00 | +2,09 % | ¥1.440,00 | ¥1.487,00 | ¥1.440,00 | 186,30K |
| 2026-05-27 | ¥1.437,00 | +2,13 % | ¥1.405,00 | ¥1.439,00 | ¥1.398,00 | 111,10K |
| 2026-05-26 | ¥1.407,00 | +0,93 % | ¥1.379,00 | ¥1.412,00 | ¥1.379,00 | 80,20K |
| 2026-05-25 | ¥1.394,00 | -0,07 % | ¥1.401,00 | ¥1.407,00 | ¥1.388,00 | 75,70K |