Kobayashi Pharmaceutical Co., Ltd. 4967
TSE · Japan · Kurzlebige Konsumgüter
¥7.210,00+221,00 (+3,16 %)
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 | ¥7.199,00 | +3,00 % | ¥6.988,00 | ¥7.202,00 | ¥6.933,00 | 274,00K |
| 2026-10-01 | ¥6.989,00 | +0,63 % | ¥6.934,00 | ¥7.014,00 | ¥6.886,00 | 401,10K |
| 2026-09-30 | ¥6.945,00 | +1,40 % | ¥6.849,00 | ¥6.945,00 | ¥6.808,00 | 459,90K |
| 2026-09-29 | ¥6.849,00 | -1,03 % | ¥6.850,00 | ¥6.855,00 | ¥6.708,00 | 509,30K |
| 2026-09-28 | ¥6.920,00 | +0,51 % | ¥7.005,00 | ¥7.169,00 | ¥6.864,00 | 1,55M |
| 2026-09-25 | ¥6.885,00 | +16,99 % | ¥6.885,00 | ¥6.885,00 | ¥6.885,00 | 236,20K |
| 2026-09-24 | ¥5.885,00 | +0,43 % | ¥5.862,00 | ¥5.892,00 | ¥5.827,00 | 190,50K |
| 2026-09-18 | ¥5.860,00 | -0,03 % | ¥5.840,00 | ¥5.901,00 | ¥5.817,00 | 218,20K |
| 2026-09-17 | ¥5.862,00 | +1,12 % | ¥5.818,00 | ¥5.898,00 | ¥5.818,00 | 157,40K |
| 2026-09-16 | ¥5.797,00 | -0,29 % | ¥5.821,00 | ¥5.847,00 | ¥5.790,00 | 149,60K |
| 2026-09-15 | ¥5.814,00 | +0,41 % | ¥5.850,00 | ¥5.880,00 | ¥5.772,00 | 165,20K |
| 2026-09-14 | ¥5.790,00 | +0,38 % | ¥5.800,00 | ¥5.821,00 | ¥5.738,00 | 184,20K |
| 2026-09-11 | ¥5.768,00 | -0,16 % | ¥5.759,00 | ¥5.799,00 | ¥5.746,00 | 207,40K |
| 2026-09-10 | ¥5.777,00 | +1,35 % | ¥5.735,00 | ¥5.777,00 | ¥5.682,00 | 240,00K |
| 2026-09-09 | ¥5.700,00 | -3,60 % | ¥5.881,00 | ¥5.881,00 | ¥5.700,00 | 314,70K |
| 2026-09-08 | ¥5.913,00 | +4,58 % | ¥5.699,00 | ¥5.922,00 | ¥5.663,00 | 433,80K |
| 2026-09-07 | ¥5.654,00 | -0,72 % | ¥5.694,00 | ¥5.703,00 | ¥5.643,00 | 197,70K |
| 2026-09-04 | ¥5.695,00 | -0,11 % | ¥5.675,00 | ¥5.734,00 | ¥5.655,00 | 199,60K |
| 2026-09-03 | ¥5.701,00 | +0,39 % | ¥5.700,00 | ¥5.730,00 | ¥5.685,00 | 120,20K |
| 2026-09-02 | ¥5.679,00 | -0,98 % | ¥5.701,00 | ¥5.761,00 | ¥5.673,00 | 219,10K |
| 2026-09-01 | ¥5.735,00 | +0,79 % | ¥5.690,00 | ¥5.770,00 | ¥5.690,00 | 184,40K |
| 2026-08-31 | ¥5.690,00 | 0,00 % | ¥5.668,00 | ¥5.703,00 | ¥5.640,00 | 178,80K |
| 2026-08-28 | ¥5.690,00 | +0,18 % | ¥5.640,00 | ¥5.713,00 | ¥5.640,00 | 446,40K |
| 2026-08-27 | ¥5.680,00 | -0,19 % | ¥5.691,00 | ¥5.739,00 | ¥5.661,00 | 180,40K |
| 2026-08-26 | ¥5.691,00 | +0,19 % | ¥5.681,00 | ¥5.729,00 | ¥5.681,00 | 123,50K |
| 2026-08-25 | ¥5.680,00 | +0,83 % | ¥5.679,00 | ¥5.705,00 | ¥5.645,00 | 175,00K |
| 2026-08-24 | ¥5.633,00 | -0,02 % | ¥5.635,00 | ¥5.679,00 | ¥5.623,00 | 128,70K |
| 2026-08-21 | ¥5.634,00 | +0,02 % | ¥5.629,00 | ¥5.694,00 | ¥5.615,00 | 170,50K |
| 2026-08-20 | ¥5.633,00 | +1,62 % | ¥5.580,00 | ¥5.633,00 | ¥5.532,00 | 222,40K |
| 2026-08-19 | ¥5.543,00 | +0,76 % | ¥5.501,00 | ¥5.559,00 | ¥5.489,00 | 228,70K |
| 2026-08-18 | ¥5.501,00 | -0,16 % | ¥5.493,00 | ¥5.513,00 | ¥5.456,00 | 155,00K |
| 2026-08-17 | ¥5.510,00 | -1,01 % | ¥5.553,00 | ¥5.553,00 | ¥5.491,00 | 185,40K |
| 2026-08-14 | ¥5.566,00 | -0,07 % | ¥5.537,00 | ¥5.577,00 | ¥5.520,00 | 154,20K |
| 2026-08-13 | ¥5.570,00 | +0,16 % | ¥5.555,00 | ¥5.579,00 | ¥5.510,00 | 143,70K |
| 2026-08-12 | ¥5.561,00 | -1,00 % | ¥5.615,00 | ¥5.615,00 | ¥5.515,00 | 150,80K |
| 2026-08-10 | ¥5.617,00 | +2,63 % | ¥5.498,00 | ¥5.651,00 | ¥5.450,00 | 287,90K |
| 2026-08-07 | ¥5.473,00 | -2,51 % | ¥5.480,00 | ¥5.621,00 | ¥5.465,00 | 433,10K |
| 2026-08-06 | ¥5.614,00 | +1,96 % | ¥5.551,00 | ¥5.646,00 | ¥5.518,00 | 236,80K |
| 2026-08-05 | ¥5.506,00 | +0,07 % | ¥5.500,00 | ¥5.521,00 | ¥5.449,00 | 227,50K |
| 2026-08-04 | ¥5.502,00 | -0,97 % | ¥5.531,00 | ¥5.534,00 | ¥5.446,00 | 204,50K |
| 2026-08-03 | ¥5.556,00 | -0,57 % | ¥5.586,00 | ¥5.600,00 | ¥5.452,00 | 213,30K |
| 2026-07-31 | ¥5.588,00 | -2,56 % | ¥5.600,00 | ¥5.645,00 | ¥5.551,00 | 232,50K |
| 2026-07-30 | ¥5.735,00 | -2,37 % | ¥5.873,00 | ¥5.875,00 | ¥5.710,00 | 856,90K |
| 2026-07-29 | ¥5.874,00 | +3,98 % | ¥5.698,00 | ¥5.879,00 | ¥5.674,00 | 289,60K |
| 2026-07-28 | ¥5.649,00 | +1,11 % | ¥5.620,00 | ¥5.678,00 | ¥5.550,00 | 217,80K |
| 2026-07-27 | ¥5.587,00 | +2,72 % | ¥5.462,00 | ¥5.610,00 | ¥5.440,00 | 207,10K |
| 2026-07-24 | ¥5.439,00 | -0,09 % | ¥5.411,00 | ¥5.479,00 | ¥5.396,00 | 159,60K |
| 2026-07-23 | ¥5.444,00 | -0,11 % | ¥5.430,00 | ¥5.448,00 | ¥5.410,00 | 132,30K |
| 2026-07-22 | ¥5.450,00 | -0,86 % | ¥5.437,00 | ¥5.470,00 | ¥5.416,00 | 197,50K |
| 2026-07-21 | ¥5.497,00 | -0,54 % | ¥5.570,00 | ¥5.578,00 | ¥5.448,00 | 244,90K |
| 2026-07-17 | ¥5.527,00 | +0,14 % | ¥5.562,00 | ¥5.612,00 | ¥5.500,00 | 161,30K |
| 2026-07-16 | ¥5.519,00 | -0,13 % | ¥5.550,00 | ¥5.568,00 | ¥5.519,00 | 153,80K |
| 2026-07-15 | ¥5.526,00 | -0,77 % | ¥5.625,00 | ¥5.629,00 | ¥5.517,00 | 155,00K |
| 2026-07-14 | ¥5.569,00 | +0,69 % | ¥5.631,00 | ¥5.650,00 | ¥5.555,00 | 157,80K |
| 2026-07-13 | ¥5.531,00 | -0,25 % | ¥5.580,00 | ¥5.580,00 | ¥5.530,00 | 120,80K |
| 2026-07-10 | ¥5.545,00 | -2,57 % | ¥5.681,00 | ¥5.681,00 | ¥5.535,00 | 180,10K |
| 2026-07-09 | ¥5.691,00 | -0,63 % | ¥5.696,00 | ¥5.709,00 | ¥5.668,00 | 164,30K |
| 2026-07-08 | ¥5.727,00 | +0,21 % | ¥5.708,00 | ¥5.752,00 | ¥5.673,00 | 211,10K |
| 2026-07-07 | ¥5.715,00 | +1,15 % | ¥5.667,00 | ¥5.729,00 | ¥5.622,00 | 182,10K |
| 2026-07-06 | ¥5.650,00 | +1,27 % | ¥5.553,00 | ¥5.680,00 | ¥5.553,00 | 190,60K |
| 2026-07-03 | ¥5.579,00 | +1,34 % | ¥5.579,00 | ¥5.651,00 | ¥5.500,00 | 179,10K |
| 2026-07-02 | ¥5.505,00 | +1,44 % | ¥5.502,00 | ¥5.582,00 | ¥5.484,00 | 221,60K |
| 2026-07-01 | ¥5.427,00 | -0,42 % | ¥5.446,00 | ¥5.446,00 | ¥5.400,00 | 167,00K |
| 2026-06-30 | ¥5.450,00 | -1,70 % | ¥5.545,00 | ¥5.552,00 | ¥5.421,00 | 226,60K |
| 2026-06-29 | ¥5.544,00 | -0,65 % | ¥5.540,00 | ¥5.630,00 | ¥5.515,00 | 412,40K |
| 2026-06-26 | ¥5.580,00 | +0,65 % | ¥5.564,00 | ¥5.606,00 | ¥5.539,00 | 916,60K |
| 2026-06-25 | ¥5.544,00 | +2,25 % | ¥5.464,00 | ¥5.600,00 | ¥5.444,00 | 584,80K |
| 2026-06-24 | ¥5.422,00 | +0,97 % | ¥5.370,00 | ¥5.448,00 | ¥5.368,00 | 327,30K |
| 2026-06-23 | ¥5.370,00 | +0,56 % | ¥5.368,00 | ¥5.414,00 | ¥5.334,00 | 264,90K |
| 2026-06-22 | ¥5.340,00 | +0,75 % | ¥5.318,00 | ¥5.358,00 | ¥5.302,00 | 304,80K |
| 2026-06-19 | ¥5.300,00 | +0,32 % | ¥5.283,00 | ¥5.324,00 | ¥5.276,00 | 239,20K |
| 2026-06-18 | ¥5.283,00 | -1,71 % | ¥5.340,00 | ¥5.343,00 | ¥5.279,00 | 343,30K |
| 2026-06-17 | ¥5.375,00 | -0,37 % | ¥5.406,00 | ¥5.436,00 | ¥5.374,00 | 183,50K |
| 2026-06-16 | ¥5.395,00 | -1,34 % | ¥5.458,00 | ¥5.460,00 | ¥5.338,00 | 362,80K |
| 2026-06-15 | ¥5.468,00 | -0,96 % | ¥5.513,00 | ¥5.564,00 | ¥5.468,00 | 259,30K |
| 2026-06-12 | ¥5.521,00 | -0,52 % | ¥5.555,00 | ¥5.585,00 | ¥5.479,00 | 253,80K |
| 2026-06-11 | ¥5.550,00 | +0,25 % | ¥5.514,00 | ¥5.580,00 | ¥5.496,00 | 207,40K |
| 2026-06-10 | ¥5.536,00 | +0,58 % | ¥5.572,00 | ¥5.589,00 | ¥5.503,00 | 253,30K |
| 2026-06-09 | ¥5.504,00 | -2,43 % | ¥5.658,00 | ¥5.660,00 | ¥5.491,00 | 325,10K |
| 2026-06-08 | ¥5.641,00 | +1,15 % | ¥5.600,00 | ¥5.684,00 | ¥5.597,00 | 225,40K |
| 2026-06-05 | ¥5.577,00 | -0,89 % | ¥5.640,00 | ¥5.683,00 | ¥5.556,00 | 215,00K |
| 2026-06-04 | ¥5.627,00 | -0,93 % | ¥5.645,00 | ¥5.695,00 | ¥5.625,00 | 134,30K |
| 2026-06-03 | ¥5.680,00 | +0,32 % | ¥5.699,00 | ¥5.701,00 | ¥5.622,00 | 222,90K |
| 2026-06-02 | ¥5.662,00 | -2,55 % | ¥5.750,00 | ¥5.750,00 | ¥5.631,00 | 254,10K |
| 2026-06-01 | ¥5.810,00 | -0,72 % | ¥5.809,00 | ¥5.835,00 | ¥5.765,00 | 229,70K |
| 2026-05-29 | ¥5.852,00 | +0,34 % | ¥5.820,00 | ¥5.907,00 | ¥5.804,00 | 312,00K |
| 2026-05-28 | ¥5.832,00 | +0,85 % | ¥5.822,00 | ¥5.868,00 | ¥5.806,00 | 154,00K |
| 2026-05-27 | ¥5.783,00 | +1,21 % | ¥5.714,00 | ¥5.783,00 | ¥5.714,00 | 233,80K |
| 2026-05-26 | ¥5.714,00 | -2,04 % | ¥5.810,00 | ¥5.825,00 | ¥5.714,00 | 195,00K |
| 2026-05-25 | ¥5.833,00 | -0,38 % | ¥5.831,00 | ¥5.849,00 | ¥5.793,00 | 159,80K |