Chemipro Kasei Kaisya,Ltd. 4960
TSE · Japan · Prozessindustrie
¥530,00-28,00 (-5,02 %)
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 | ¥530,00 | -5,02 % | ¥562,00 | ¥565,00 | ¥518,00 | 324,50K |
| 2026-10-01 | ¥558,00 | -5,42 % | ¥593,00 | ¥654,00 | ¥553,00 | 1,19M |
| 2026-09-30 | ¥590,00 | +1,55 % | ¥581,00 | ¥593,00 | ¥570,00 | 58,00K |
| 2026-09-29 | ¥581,00 | -3,49 % | ¥603,00 | ¥605,00 | ¥568,00 | 152,20K |
| 2026-09-28 | ¥602,00 | -2,90 % | ¥629,00 | ¥629,00 | ¥601,00 | 61,90K |
| 2026-09-25 | ¥620,00 | -8,69 % | ¥669,00 | ¥669,00 | ¥616,00 | 199,80K |
| 2026-09-24 | ¥679,00 | +13,93 % | ¥608,00 | ¥695,00 | ¥608,00 | 421,80K |
| 2026-09-18 | ¥596,00 | +5,49 % | ¥562,00 | ¥619,00 | ¥557,00 | 127,00K |
| 2026-09-17 | ¥565,00 | +2,36 % | ¥553,00 | ¥581,00 | ¥553,00 | 42,10K |
| 2026-09-16 | ¥552,00 | -0,36 % | ¥554,00 | ¥561,00 | ¥547,00 | 15,90K |
| 2026-09-15 | ¥554,00 | -0,36 % | ¥556,00 | ¥564,00 | ¥549,00 | 23,20K |
| 2026-09-14 | ¥556,00 | -1,07 % | ¥570,00 | ¥570,00 | ¥553,00 | 17,10K |
| 2026-09-11 | ¥562,00 | -0,53 % | ¥555,00 | ¥574,00 | ¥541,00 | 31,40K |
| 2026-09-10 | ¥565,00 | -2,42 % | ¥575,00 | ¥575,00 | ¥555,00 | 51,00K |
| 2026-09-09 | ¥579,00 | -1,19 % | ¥591,00 | ¥596,00 | ¥574,00 | 37,30K |
| 2026-09-08 | ¥586,00 | -6,24 % | ¥616,00 | ¥621,00 | ¥581,00 | 89,40K |
| 2026-09-07 | ¥625,00 | -5,16 % | ¥659,00 | ¥675,00 | ¥623,00 | 105,60K |
| 2026-09-04 | ¥659,00 | -1,49 % | ¥669,00 | ¥678,00 | ¥630,00 | 195,60K |
| 2026-09-03 | ¥669,00 | +10,21 % | ¥611,00 | ¥695,00 | ¥611,00 | 404,00K |
| 2026-09-02 | ¥607,00 | +9,96 % | ¥552,00 | ¥610,00 | ¥531,00 | 320,30K |
| 2026-09-01 | ¥552,00 | +5,75 % | ¥521,00 | ¥552,00 | ¥519,00 | 92,00K |
| 2026-08-31 | ¥522,00 | +1,16 % | ¥513,00 | ¥524,00 | ¥509,00 | 20,10K |
| 2026-08-28 | ¥516,00 | -0,19 % | ¥512,00 | ¥518,00 | ¥512,00 | 5,70K |
| 2026-08-27 | ¥517,00 | -0,77 % | ¥524,00 | ¥530,00 | ¥517,00 | 19,50K |
| 2026-08-26 | ¥521,00 | +1,56 % | ¥509,00 | ¥525,00 | ¥508,00 | 19,80K |
| 2026-08-25 | ¥513,00 | +1,18 % | ¥507,00 | ¥516,00 | ¥502,00 | 19,90K |
| 2026-08-24 | ¥507,00 | +0,80 % | ¥500,00 | ¥513,00 | ¥500,00 | 7,40K |
| 2026-08-21 | ¥503,00 | -1,18 % | ¥508,00 | ¥509,00 | ¥498,00 | 13,40K |
| 2026-08-20 | ¥509,00 | -0,39 % | ¥511,00 | ¥520,00 | ¥509,00 | 17,30K |
| 2026-08-19 | ¥511,00 | -2,11 % | ¥520,00 | ¥524,00 | ¥496,00 | 51,40K |
| 2026-08-18 | ¥522,00 | -3,51 % | ¥531,00 | ¥542,00 | ¥519,00 | 23,90K |
| 2026-08-17 | ¥541,00 | +1,12 % | ¥531,00 | ¥541,00 | ¥521,00 | 15,70K |
| 2026-08-14 | ¥535,00 | -1,65 % | ¥541,00 | ¥544,00 | ¥534,00 | 37,20K |
| 2026-08-13 | ¥544,00 | -2,33 % | ¥556,00 | ¥556,00 | ¥539,00 | 21,60K |
| 2026-08-12 | ¥557,00 | +4,31 % | ¥542,00 | ¥568,00 | ¥533,00 | 63,80K |
| 2026-08-10 | ¥534,00 | +1,14 % | ¥522,00 | ¥563,00 | ¥521,00 | 53,50K |
| 2026-08-07 | ¥528,00 | -1,31 % | ¥530,00 | ¥530,00 | ¥517,00 | 23,90K |
| 2026-08-06 | ¥535,00 | +3,48 % | ¥510,00 | ¥539,00 | ¥510,00 | 24,70K |
| 2026-08-05 | ¥517,00 | +0,58 % | ¥510,00 | ¥529,00 | ¥508,00 | 25,20K |
| 2026-08-04 | ¥514,00 | +0,78 % | ¥514,00 | ¥519,00 | ¥510,00 | 11,40K |
| 2026-08-03 | ¥510,00 | -2,86 % | ¥505,00 | ¥515,00 | ¥498,00 | 12,40K |
| 2026-07-31 | ¥525,00 | +6,28 % | ¥493,00 | ¥527,00 | ¥493,00 | 22,90K |
| 2026-07-30 | ¥494,00 | +2,49 % | ¥474,00 | ¥497,00 | ¥471,00 | 15,90K |
| 2026-07-29 | ¥482,00 | -3,02 % | ¥489,00 | ¥495,00 | ¥470,00 | 30,80K |
| 2026-07-28 | ¥497,00 | -5,51 % | ¥517,00 | ¥517,00 | ¥490,00 | 29,70K |
| 2026-07-27 | ¥526,00 | +2,53 % | ¥517,00 | ¥530,00 | ¥508,00 | 12,60K |
| 2026-07-24 | ¥513,00 | -4,29 % | ¥536,00 | ¥536,00 | ¥511,00 | 22,90K |
| 2026-07-23 | ¥536,00 | +1,13 % | ¥540,00 | ¥540,00 | ¥528,00 | 16,60K |
| 2026-07-22 | ¥530,00 | +4,54 % | ¥504,00 | ¥542,00 | ¥504,00 | 37,10K |
| 2026-07-21 | ¥507,00 | +3,47 % | ¥490,00 | ¥507,00 | ¥486,00 | 26,50K |
| 2026-07-17 | ¥490,00 | -6,31 % | ¥519,00 | ¥519,00 | ¥476,00 | 78,70K |
| 2026-07-16 | ¥523,00 | -5,08 % | ¥546,00 | ¥546,00 | ¥518,00 | 37,20K |
| 2026-07-15 | ¥551,00 | +0,92 % | ¥544,00 | ¥556,00 | ¥544,00 | 20,00K |
| 2026-07-14 | ¥546,00 | -1,27 % | ¥551,00 | ¥553,00 | ¥533,00 | 17,60K |
| 2026-07-13 | ¥553,00 | -0,54 % | ¥556,00 | ¥570,00 | ¥546,00 | 17,40K |
| 2026-07-10 | ¥556,00 | -0,18 % | ¥565,00 | ¥571,00 | ¥556,00 | 14,60K |
| 2026-07-09 | ¥557,00 | +0,36 % | ¥556,00 | ¥562,00 | ¥550,00 | 13,10K |
| 2026-07-08 | ¥555,00 | -0,89 % | ¥550,00 | ¥562,00 | ¥542,00 | 19,00K |
| 2026-07-07 | ¥560,00 | -1,06 % | ¥565,00 | ¥573,00 | ¥556,00 | 17,70K |
| 2026-07-06 | ¥566,00 | -2,58 % | ¥578,00 | ¥588,00 | ¥565,00 | 32,90K |
| 2026-07-03 | ¥581,00 | -1,19 % | ¥578,00 | ¥588,00 | ¥572,00 | 51,50K |
| 2026-07-02 | ¥588,00 | +1,55 % | ¥585,00 | ¥600,00 | ¥578,00 | 29,10K |
| 2026-07-01 | ¥579,00 | -1,86 % | ¥587,00 | ¥587,00 | ¥569,00 | 27,20K |
| 2026-06-30 | ¥590,00 | +1,72 % | ¥585,00 | ¥590,00 | ¥577,00 | 26,30K |
| 2026-06-29 | ¥580,00 | +1,93 % | ¥570,00 | ¥588,00 | ¥569,00 | 27,70K |
| 2026-06-26 | ¥569,00 | +2,89 % | ¥550,00 | ¥570,00 | ¥549,00 | 35,50K |
| 2026-06-25 | ¥553,00 | 0,00 % | ¥555,00 | ¥577,00 | ¥550,00 | 27,30K |
| 2026-06-24 | ¥553,00 | -0,36 % | ¥555,00 | ¥579,00 | ¥553,00 | 48,00K |
| 2026-06-23 | ¥555,00 | -5,13 % | ¥599,00 | ¥629,00 | ¥552,00 | 64,40K |
| 2026-06-22 | ¥585,00 | -3,94 % | ¥618,00 | ¥640,00 | ¥581,00 | 138,60K |
| 2026-06-19 | ¥609,00 | +4,28 % | ¥594,00 | ¥617,00 | ¥577,00 | 105,30K |
| 2026-06-18 | ¥584,00 | +3,73 % | ¥563,00 | ¥608,00 | ¥563,00 | 142,00K |
| 2026-06-17 | ¥563,00 | +9,32 % | ¥515,00 | ¥566,00 | ¥515,00 | 88,50K |
| 2026-06-16 | ¥515,00 | 0,00 % | ¥512,00 | ¥520,00 | ¥507,00 | 28,10K |
| 2026-06-15 | ¥515,00 | +4,25 % | ¥500,00 | ¥521,00 | ¥499,00 | 46,80K |
| 2026-06-12 | ¥494,00 | +1,44 % | ¥487,00 | ¥504,00 | ¥487,00 | 57,60K |
| 2026-06-11 | ¥487,00 | -2,60 % | ¥490,00 | ¥494,00 | ¥480,00 | 58,90K |
| 2026-06-10 | ¥500,00 | -2,72 % | ¥513,00 | ¥515,00 | ¥485,00 | 99,30K |
| 2026-06-09 | ¥514,00 | -2,28 % | ¥532,00 | ¥542,00 | ¥513,00 | 63,40K |
| 2026-06-08 | ¥526,00 | -7,39 % | ¥538,00 | ¥538,00 | ¥522,00 | 63,60K |
| 2026-06-05 | ¥568,00 | +1,97 % | ¥547,00 | ¥577,00 | ¥546,00 | 53,80K |
| 2026-06-04 | ¥557,00 | +0,18 % | ¥557,00 | ¥573,00 | ¥551,00 | 64,70K |
| 2026-06-03 | ¥556,00 | -2,11 % | ¥575,00 | ¥576,00 | ¥549,00 | 93,30K |
| 2026-06-02 | ¥568,00 | -6,12 % | ¥600,00 | ¥601,00 | ¥560,00 | 143,80K |
| 2026-06-01 | ¥605,00 | -1,79 % | ¥610,00 | ¥613,00 | ¥596,00 | 43,70K |
| 2026-05-29 | ¥616,00 | -3,60 % | ¥639,00 | ¥643,00 | ¥606,00 | 87,60K |
| 2026-05-28 | ¥639,00 | +1,27 % | ¥629,00 | ¥641,00 | ¥620,00 | 31,50K |
| 2026-05-27 | ¥631,00 | -2,47 % | ¥647,00 | ¥657,00 | ¥624,00 | 59,10K |
| 2026-05-26 | ¥647,00 | -1,67 % | ¥648,00 | ¥660,00 | ¥647,00 | 41,40K |
| 2026-05-25 | ¥658,00 | -2,23 % | ¥680,00 | ¥696,00 | ¥648,00 | 109,10K |