Kuramoto Co., Ltd. 5216
TSE · Japan · Elektronische Technologie
¥135,000,00 (0,00 %)
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 | ¥135,00 | 0,00 % | ¥135,00 | ¥136,00 | ¥132,00 | 59,90K |
| 2026-10-01 | ¥135,00 | -0,74 % | ¥137,00 | ¥137,00 | ¥134,00 | 42,30K |
| 2026-09-30 | ¥136,00 | +2,26 % | ¥133,00 | ¥137,00 | ¥132,00 | 109,50K |
| 2026-09-29 | ¥133,00 | +1,53 % | ¥131,00 | ¥135,00 | ¥131,00 | 63,50K |
| 2026-09-28 | ¥131,00 | -3,68 % | ¥136,00 | ¥136,00 | ¥130,00 | 257,40K |
| 2026-09-25 | ¥136,00 | -3,55 % | ¥138,00 | ¥141,00 | ¥135,00 | 150,90K |
| 2026-09-24 | ¥141,00 | +0,71 % | ¥139,00 | ¥142,00 | ¥139,00 | 90,10K |
| 2026-09-18 | ¥140,00 | -0,71 % | ¥140,00 | ¥142,00 | ¥139,00 | 75,50K |
| 2026-09-17 | ¥141,00 | +3,68 % | ¥136,00 | ¥141,00 | ¥136,00 | 133,80K |
| 2026-09-16 | ¥136,00 | -4,90 % | ¥142,00 | ¥143,00 | ¥135,00 | 339,80K |
| 2026-09-15 | ¥143,00 | -2,05 % | ¥146,00 | ¥146,00 | ¥141,00 | 157,00K |
| 2026-09-14 | ¥146,00 | -2,67 % | ¥151,00 | ¥151,00 | ¥143,00 | 139,00K |
| 2026-09-11 | ¥150,00 | -1,32 % | ¥151,00 | ¥152,00 | ¥149,00 | 146,10K |
| 2026-09-10 | ¥152,00 | -0,65 % | ¥153,00 | ¥153,00 | ¥151,00 | 71,20K |
| 2026-09-09 | ¥153,00 | +0,66 % | ¥152,00 | ¥153,00 | ¥151,00 | 48,10K |
| 2026-09-08 | ¥152,00 | -1,30 % | ¥153,00 | ¥155,00 | ¥152,00 | 70,90K |
| 2026-09-07 | ¥154,00 | +1,32 % | ¥152,00 | ¥155,00 | ¥152,00 | 103,70K |
| 2026-09-04 | ¥152,00 | -0,65 % | ¥151,00 | ¥154,00 | ¥151,00 | 58,90K |
| 2026-09-03 | ¥153,00 | -0,65 % | ¥152,00 | ¥154,00 | ¥151,00 | 63,60K |
| 2026-09-02 | ¥154,00 | -1,91 % | ¥157,00 | ¥157,00 | ¥150,00 | 187,20K |
| 2026-09-01 | ¥157,00 | 0,00 % | ¥160,00 | ¥160,00 | ¥153,00 | 282,80K |
| 2026-08-31 | ¥157,00 | +1,95 % | ¥153,00 | ¥159,00 | ¥152,00 | 177,90K |
| 2026-08-28 | ¥154,00 | -1,28 % | ¥155,00 | ¥156,00 | ¥153,00 | 113,10K |
| 2026-08-27 | ¥156,00 | +0,65 % | ¥156,00 | ¥157,00 | ¥155,00 | 54,30K |
| 2026-08-26 | ¥155,00 | +1,97 % | ¥153,00 | ¥158,00 | ¥152,00 | 188,40K |
| 2026-08-25 | ¥152,00 | 0,00 % | ¥151,00 | ¥154,00 | ¥151,00 | 88,40K |
| 2026-08-24 | ¥152,00 | -1,30 % | ¥155,00 | ¥155,00 | ¥151,00 | 134,90K |
| 2026-08-21 | ¥154,00 | +1,99 % | ¥152,00 | ¥154,00 | ¥151,00 | 110,20K |
| 2026-08-20 | ¥151,00 | -0,66 % | ¥153,00 | ¥154,00 | ¥151,00 | 81,20K |
| 2026-08-19 | ¥152,00 | -1,30 % | ¥154,00 | ¥154,00 | ¥152,00 | 87,30K |
| 2026-08-18 | ¥154,00 | 0,00 % | ¥155,00 | ¥155,00 | ¥153,00 | 145,80K |
| 2026-08-17 | ¥154,00 | +1,32 % | ¥152,00 | ¥155,00 | ¥151,00 | 218,60K |
| 2026-08-14 | ¥152,00 | -1,30 % | ¥152,00 | ¥154,00 | ¥152,00 | 110,40K |
| 2026-08-13 | ¥154,00 | +0,65 % | ¥153,00 | ¥154,00 | ¥152,00 | 87,00K |
| 2026-08-12 | ¥153,00 | +0,66 % | ¥152,00 | ¥155,00 | ¥152,00 | 119,00K |
| 2026-08-10 | ¥152,00 | -0,65 % | ¥151,00 | ¥154,00 | ¥150,00 | 131,00K |
| 2026-08-07 | ¥153,00 | -1,29 % | ¥153,00 | ¥157,00 | ¥151,00 | 215,70K |
| 2026-08-06 | ¥155,00 | -2,52 % | ¥159,00 | ¥161,00 | ¥154,00 | 271,50K |
| 2026-08-05 | ¥159,00 | -1,24 % | ¥163,00 | ¥165,00 | ¥159,00 | 231,10K |
| 2026-08-04 | ¥161,00 | +0,63 % | ¥161,00 | ¥163,00 | ¥159,00 | 90,40K |
| 2026-08-03 | ¥160,00 | +1,27 % | ¥159,00 | ¥161,00 | ¥158,00 | 84,60K |
| 2026-07-31 | ¥158,00 | +1,28 % | ¥157,00 | ¥161,00 | ¥157,00 | 133,00K |
| 2026-07-30 | ¥156,00 | -3,11 % | ¥158,00 | ¥160,00 | ¥156,00 | 193,60K |
| 2026-07-29 | ¥161,00 | +2,55 % | ¥157,00 | ¥168,00 | ¥157,00 | 278,00K |
| 2026-07-28 | ¥157,00 | -2,48 % | ¥158,00 | ¥160,00 | ¥157,00 | 191,10K |
| 2026-07-27 | ¥161,00 | +3,87 % | ¥160,00 | ¥163,00 | ¥158,00 | 263,20K |
| 2026-07-24 | ¥155,00 | -1,27 % | ¥155,00 | ¥157,00 | ¥152,00 | 347,70K |
| 2026-07-23 | ¥157,00 | 0,00 % | ¥159,00 | ¥162,00 | ¥157,00 | 284,60K |
| 2026-07-22 | ¥157,00 | -3,68 % | ¥160,00 | ¥164,00 | ¥155,00 | 640,80K |
| 2026-07-21 | ¥163,00 | -11,41 % | ¥171,00 | ¥180,00 | ¥163,00 | 1,77M |
| 2026-07-17 | ¥184,00 | +17,20 % | ¥157,00 | ¥205,00 | ¥151,00 | 8,20M |
| 2026-07-16 | ¥157,00 | +0,64 % | ¥159,00 | ¥159,00 | ¥156,00 | 69,70K |
| 2026-07-15 | ¥156,00 | -0,64 % | ¥160,00 | ¥160,00 | ¥156,00 | 157,10K |
| 2026-07-14 | ¥157,00 | -1,88 % | ¥156,00 | ¥162,00 | ¥156,00 | 139,40K |
| 2026-07-13 | ¥160,00 | +1,27 % | ¥160,00 | ¥162,00 | ¥154,00 | 261,40K |
| 2026-07-10 | ¥158,00 | +8,97 % | ¥146,00 | ¥162,00 | ¥146,00 | 591,60K |
| 2026-07-09 | ¥145,00 | -3,97 % | ¥150,00 | ¥150,00 | ¥144,00 | 258,60K |
| 2026-07-08 | ¥151,00 | -3,21 % | ¥155,00 | ¥156,00 | ¥151,00 | 212,60K |
| 2026-07-07 | ¥156,00 | -1,89 % | ¥159,00 | ¥161,00 | ¥155,00 | 186,30K |
| 2026-07-06 | ¥159,00 | +0,63 % | ¥159,00 | ¥164,00 | ¥158,00 | 265,10K |
| 2026-07-03 | ¥158,00 | -1,25 % | ¥160,00 | ¥161,00 | ¥155,00 | 229,00K |
| 2026-07-02 | ¥160,00 | +2,56 % | ¥156,00 | ¥163,00 | ¥155,00 | 384,10K |
| 2026-07-01 | ¥156,00 | +3,31 % | ¥151,00 | ¥156,00 | ¥149,00 | 240,90K |
| 2026-06-30 | ¥151,00 | +2,03 % | ¥150,00 | ¥152,00 | ¥145,00 | 218,20K |
| 2026-06-29 | ¥148,00 | +4,23 % | ¥149,00 | ¥151,00 | ¥144,00 | 214,90K |
| 2026-06-26 | ¥142,00 | -7,79 % | ¥151,00 | ¥151,00 | ¥140,00 | 631,50K |
| 2026-06-25 | ¥154,00 | -8,33 % | ¥160,00 | ¥167,00 | ¥154,00 | 854,50K |
| 2026-06-24 | ¥168,00 | +9,09 % | ¥156,00 | ¥185,00 | ¥155,00 | 3,56M |
| 2026-06-23 | ¥154,00 | -12,99 % | ¥188,00 | ¥190,00 | ¥153,00 | 2,60M |
| 2026-06-22 | ¥177,00 | +39,37 % | ¥150,00 | ¥177,00 | ¥150,00 | 7,19M |
| 2026-06-19 | ¥127,00 | -3,05 % | ¥132,00 | ¥133,00 | ¥126,00 | 282,20K |
| 2026-06-18 | ¥131,00 | -3,68 % | ¥136,00 | ¥136,00 | ¥131,00 | 101,20K |
| 2026-06-17 | ¥136,00 | -2,16 % | ¥136,00 | ¥139,00 | ¥132,00 | 351,70K |
| 2026-06-16 | ¥139,00 | 0,00 % | ¥135,00 | ¥146,00 | ¥133,00 | 451,10K |
| 2026-06-15 | ¥139,00 | +6,92 % | ¥130,00 | ¥140,00 | ¥126,00 | 375,10K |
| 2026-06-12 | ¥130,00 | +2,36 % | ¥127,00 | ¥132,00 | ¥125,00 | 268,70K |
| 2026-06-11 | ¥127,00 | -5,93 % | ¥135,00 | ¥136,00 | ¥124,00 | 665,70K |
| 2026-06-10 | ¥135,00 | +10,66 % | ¥122,00 | ¥169,00 | ¥117,00 | 3,94M |
| 2026-06-09 | ¥122,00 | +3,39 % | ¥119,00 | ¥122,00 | ¥116,00 | 203,80K |
| 2026-06-08 | ¥118,00 | -4,07 % | ¥120,00 | ¥120,00 | ¥117,00 | 197,80K |
| 2026-06-05 | ¥123,00 | +2,50 % | ¥119,00 | ¥125,00 | ¥119,00 | 146,80K |
| 2026-06-04 | ¥120,00 | -2,44 % | ¥122,00 | ¥123,00 | ¥120,00 | 115,70K |
| 2026-06-03 | ¥123,00 | +1,65 % | ¥121,00 | ¥124,00 | ¥119,00 | 144,30K |
| 2026-06-02 | ¥121,00 | -2,42 % | ¥121,00 | ¥122,00 | ¥119,00 | 249,30K |
| 2026-06-01 | ¥124,00 | -2,36 % | ¥125,00 | ¥126,00 | ¥122,00 | 270,80K |
| 2026-05-29 | ¥127,00 | -1,55 % | ¥130,00 | ¥131,00 | ¥127,00 | 192,60K |
| 2026-05-28 | ¥129,00 | +3,20 % | ¥124,00 | ¥130,00 | ¥123,00 | 205,90K |
| 2026-05-27 | ¥125,00 | -3,85 % | ¥130,00 | ¥133,00 | ¥123,00 | 384,70K |
| 2026-05-26 | ¥130,00 | -1,52 % | ¥130,00 | ¥132,00 | ¥127,00 | 338,10K |
| 2026-05-25 | ¥132,00 | -2,22 % | ¥135,00 | ¥137,00 | ¥131,00 | 252,80K |