Kobe Steel, Ltd. 5406
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.994,00-12,50 (-0,62 %)
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 | ¥2.003,50 | -0,15 % | ¥1.999,00 | ¥2.015,00 | ¥1.989,50 | 346,10K |
| 2026-10-01 | ¥2.006,50 | -2,03 % | ¥2.030,50 | ¥2.038,00 | ¥2.005,00 | 2,02M |
| 2026-09-30 | ¥2.048,00 | +1,26 % | ¥2.015,00 | ¥2.049,50 | ¥1.999,00 | 2,64M |
| 2026-09-29 | ¥2.022,50 | -2,62 % | ¥2.029,50 | ¥2.045,50 | ¥2.018,00 | 2,29M |
| 2026-09-28 | ¥2.077,00 | -0,14 % | ¥2.080,50 | ¥2.095,00 | ¥2.069,50 | 2,54M |
| 2026-09-25 | ¥2.080,00 | +1,14 % | ¥2.073,50 | ¥2.089,50 | ¥2.070,00 | 1,96M |
| 2026-09-24 | ¥2.056,50 | -0,60 % | ¥2.083,50 | ¥2.083,50 | ¥2.048,50 | 2,10M |
| 2026-09-18 | ¥2.069,00 | -0,77 % | ¥2.092,50 | ¥2.094,00 | ¥2.061,50 | 2,03M |
| 2026-09-17 | ¥2.085,00 | +1,88 % | ¥2.059,00 | ¥2.086,50 | ¥2.056,50 | 1,69M |
| 2026-09-16 | ¥2.046,50 | +1,31 % | ¥2.039,00 | ¥2.054,00 | ¥2.033,00 | 1,40M |
| 2026-09-15 | ¥2.020,00 | -0,93 % | ¥2.036,00 | ¥2.037,50 | ¥2.019,00 | 1,12M |
| 2026-09-14 | ¥2.039,00 | +0,89 % | ¥2.030,00 | ¥2.041,00 | ¥2.018,00 | 1,23M |
| 2026-09-11 | ¥2.021,00 | -0,42 % | ¥1.986,00 | ¥2.029,00 | ¥1.977,00 | 1,66M |
| 2026-09-10 | ¥2.029,50 | -0,27 % | ¥2.032,00 | ¥2.041,00 | ¥2.025,00 | 1,02M |
| 2026-09-09 | ¥2.035,00 | +1,70 % | ¥2.001,00 | ¥2.039,00 | ¥1.996,50 | 1,66M |
| 2026-09-08 | ¥2.001,00 | -3,08 % | ¥2.048,00 | ¥2.050,00 | ¥2.001,00 | 1,47M |
| 2026-09-07 | ¥2.064,50 | +1,72 % | ¥2.040,00 | ¥2.074,00 | ¥2.035,50 | 1,45M |
| 2026-09-04 | ¥2.029,50 | -1,00 % | ¥2.035,50 | ¥2.046,50 | ¥2.024,50 | 1,98M |
| 2026-09-03 | ¥2.050,00 | +0,91 % | ¥2.034,00 | ¥2.064,50 | ¥2.025,50 | 2,66M |
| 2026-09-02 | ¥2.031,50 | -1,57 % | ¥2.041,00 | ¥2.053,00 | ¥2.014,50 | 2,19M |
| 2026-09-01 | ¥2.064,00 | +2,18 % | ¥2.030,00 | ¥2.075,50 | ¥2.019,50 | 2,48M |
| 2026-08-31 | ¥2.020,00 | -0,37 % | ¥2.020,50 | ¥2.034,50 | ¥2.001,00 | 1,45M |
| 2026-08-28 | ¥2.027,50 | +0,27 % | ¥2.021,50 | ¥2.035,00 | ¥2.016,50 | 1,54M |
| 2026-08-27 | ¥2.022,00 | -0,52 % | ¥2.032,00 | ¥2.047,00 | ¥2.017,50 | 1,21M |
| 2026-08-26 | ¥2.032,50 | +0,37 % | ¥2.030,00 | ¥2.052,50 | ¥2.026,00 | 1,08M |
| 2026-08-25 | ¥2.025,00 | +0,05 % | ¥2.040,00 | ¥2.045,00 | ¥2.022,50 | 1,70M |
| 2026-08-24 | ¥2.024,00 | -0,02 % | ¥2.045,00 | ¥2.047,50 | ¥2.021,50 | 1,02M |
| 2026-08-21 | ¥2.024,50 | +0,75 % | ¥2.007,50 | ¥2.025,50 | ¥1.997,50 | 1,08M |
| 2026-08-20 | ¥2.009,50 | +1,03 % | ¥2.011,00 | ¥2.014,00 | ¥1.983,50 | 1,95M |
| 2026-08-19 | ¥1.989,00 | -2,98 % | ¥2.030,00 | ¥2.042,50 | ¥1.975,50 | 2,65M |
| 2026-08-18 | ¥2.050,00 | +2,40 % | ¥2.014,00 | ¥2.054,50 | ¥2.003,50 | 1,93M |
| 2026-08-17 | ¥2.002,00 | +0,81 % | ¥1.986,00 | ¥2.019,50 | ¥1.983,50 | 1,33M |
| 2026-08-14 | ¥1.986,00 | +0,30 % | ¥1.979,00 | ¥1.992,50 | ¥1.973,50 | 1,38M |
| 2026-08-13 | ¥1.980,00 | -1,05 % | ¥2.001,00 | ¥2.006,50 | ¥1.974,00 | 1,74M |
| 2026-08-12 | ¥2.001,00 | -0,40 % | ¥2.029,00 | ¥2.029,00 | ¥2.000,00 | 1,68M |
| 2026-08-10 | ¥2.009,00 | -1,52 % | ¥2.040,50 | ¥2.041,50 | ¥2.009,00 | 1,60M |
| 2026-08-07 | ¥2.040,00 | +1,17 % | ¥2.020,50 | ¥2.069,50 | ¥2.018,00 | 2,21M |
| 2026-08-06 | ¥2.016,50 | +2,26 % | ¥1.952,00 | ¥2.022,00 | ¥1.942,00 | 2,99M |
| 2026-08-05 | ¥1.972,00 | -3,83 % | ¥2.080,00 | ¥2.093,50 | ¥1.919,50 | 7,67M |
| 2026-08-04 | ¥2.050,50 | -1,09 % | ¥2.066,00 | ¥2.081,00 | ¥2.045,00 | 1,71M |
| 2026-08-03 | ¥2.073,00 | -0,19 % | ¥2.059,00 | ¥2.073,50 | ¥2.001,50 | 2,18M |
| 2026-07-31 | ¥2.077,00 | +0,31 % | ¥2.061,00 | ¥2.098,50 | ¥2.061,00 | 2,49M |
| 2026-07-30 | ¥2.070,50 | -0,07 % | ¥2.060,00 | ¥2.079,50 | ¥2.043,00 | 2,33M |
| 2026-07-29 | ¥2.072,00 | +3,19 % | ¥2.035,00 | ¥2.072,00 | ¥2.026,50 | 3,49M |
| 2026-07-28 | ¥2.008,00 | -1,79 % | ¥2.024,50 | ¥2.036,00 | ¥1.984,00 | 2,49M |
| 2026-07-27 | ¥2.044,50 | +3,02 % | ¥2.013,50 | ¥2.044,50 | ¥1.997,50 | 2,34M |
| 2026-07-24 | ¥1.984,50 | -0,35 % | ¥1.982,00 | ¥1.992,50 | ¥1.965,00 | 1,57M |
| 2026-07-23 | ¥1.991,50 | +0,35 % | ¥1.980,00 | ¥1.998,00 | ¥1.977,00 | 1,63M |
| 2026-07-22 | ¥1.984,50 | +0,76 % | ¥1.975,00 | ¥2.001,00 | ¥1.963,50 | 1,80M |
| 2026-07-21 | ¥1.969,50 | +1,84 % | ¥1.949,00 | ¥1.974,50 | ¥1.945,00 | 2,07M |
| 2026-07-17 | ¥1.934,00 | -0,87 % | ¥1.940,00 | ¥1.954,50 | ¥1.912,00 | 2,21M |
| 2026-07-16 | ¥1.951,00 | +0,75 % | ¥1.925,00 | ¥1.958,00 | ¥1.921,00 | 1,72M |
| 2026-07-15 | ¥1.936,50 | +1,02 % | ¥1.925,50 | ¥1.938,50 | ¥1.914,50 | 1,54M |
| 2026-07-14 | ¥1.917,00 | +3,76 % | ¥1.890,50 | ¥1.929,50 | ¥1.876,00 | 3,11M |
| 2026-07-13 | ¥1.847,50 | -0,67 % | ¥1.880,00 | ¥1.886,50 | ¥1.836,50 | 2,13M |
| 2026-07-10 | ¥1.860,00 | -1,14 % | ¥1.880,00 | ¥1.883,50 | ¥1.860,00 | 1,81M |
| 2026-07-09 | ¥1.881,50 | -0,08 % | ¥1.878,50 | ¥1.888,50 | ¥1.868,50 | 1,68M |
| 2026-07-08 | ¥1.883,00 | -1,39 % | ¥1.900,00 | ¥1.904,00 | ¥1.880,50 | 1,77M |
| 2026-07-07 | ¥1.909,50 | -0,75 % | ¥1.929,00 | ¥1.946,00 | ¥1.906,00 | 1,96M |
| 2026-07-06 | ¥1.924,00 | +0,97 % | ¥1.915,00 | ¥1.947,00 | ¥1.906,00 | 2,17M |
| 2026-07-03 | ¥1.905,50 | +2,58 % | ¥1.881,00 | ¥1.914,50 | ¥1.875,00 | 1,80M |
| 2026-07-02 | ¥1.857,50 | +0,46 % | ¥1.851,00 | ¥1.882,50 | ¥1.789,00 | 3,72M |
| 2026-07-01 | ¥1.849,00 | -1,26 % | ¥1.870,50 | ¥1.874,00 | ¥1.841,00 | 1,62M |
| 2026-06-30 | ¥1.872,50 | +0,27 % | ¥1.870,00 | ¥1.883,00 | ¥1.855,50 | 1,86M |
| 2026-06-29 | ¥1.867,50 | -0,45 % | ¥1.876,50 | ¥1.882,50 | ¥1.858,00 | 3,33M |
| 2026-06-26 | ¥1.876,00 | +0,05 % | ¥1.876,00 | ¥1.882,50 | ¥1.865,50 | 1,59M |
| 2026-06-25 | ¥1.875,00 | -0,45 % | ¥1.910,50 | ¥1.911,00 | ¥1.868,00 | 1,18M |
| 2026-06-24 | ¥1.883,50 | -0,42 % | ¥1.887,50 | ¥1.910,50 | ¥1.873,50 | 1,37M |
| 2026-06-23 | ¥1.891,50 | -3,79 % | ¥1.968,50 | ¥1.968,50 | ¥1.891,50 | 1,88M |
| 2026-06-22 | ¥1.966,00 | 0,00 % | ¥1.951,00 | ¥1.970,50 | ¥1.942,50 | 1,38M |
| 2026-06-19 | ¥1.966,00 | -1,92 % | ¥2.002,00 | ¥2.002,50 | ¥1.965,00 | 2,80M |
| 2026-06-18 | ¥2.004,50 | +1,34 % | ¥1.961,00 | ¥2.004,50 | ¥1.950,50 | 1,65M |
| 2026-06-17 | ¥1.978,00 | -0,58 % | ¥1.989,50 | ¥1.995,00 | ¥1.973,00 | 1,31M |
| 2026-06-16 | ¥1.989,50 | -0,38 % | ¥2.000,00 | ¥2.003,00 | ¥1.981,50 | 1,12M |
| 2026-06-15 | ¥1.997,00 | +3,12 % | ¥1.970,00 | ¥2.001,00 | ¥1.953,00 | 2,50M |
| 2026-06-12 | ¥1.936,50 | +1,92 % | ¥1.930,00 | ¥1.966,50 | ¥1.918,50 | 2,76M |
| 2026-06-11 | ¥1.900,00 | -0,11 % | ¥1.900,00 | ¥1.901,00 | ¥1.860,00 | 1,78M |
| 2026-06-10 | ¥1.902,00 | -0,13 % | ¥1.922,00 | ¥1.923,00 | ¥1.888,00 | 1,62M |
| 2026-06-09 | ¥1.904,50 | -0,29 % | ¥1.930,50 | ¥1.932,50 | ¥1.892,00 | 1,66M |
| 2026-06-08 | ¥1.910,00 | -1,32 % | ¥1.909,50 | ¥1.932,00 | ¥1.884,00 | 2,27M |
| 2026-06-05 | ¥1.935,50 | -0,26 % | ¥1.950,00 | ¥1.963,00 | ¥1.932,50 | 1,72M |
| 2026-06-04 | ¥1.940,50 | -1,82 % | ¥1.951,50 | ¥1.971,50 | ¥1.933,00 | 1,79M |
| 2026-06-03 | ¥1.976,50 | +1,36 % | ¥1.960,50 | ¥1.987,00 | ¥1.953,00 | 1,38M |
| 2026-06-02 | ¥1.950,00 | -0,51 % | ¥1.941,50 | ¥1.959,50 | ¥1.929,50 | 1,76M |
| 2026-06-01 | ¥1.960,00 | -1,01 % | ¥1.991,50 | ¥1.993,00 | ¥1.935,00 | 1,89M |
| 2026-05-29 | ¥1.980,00 | +1,62 % | ¥1.960,00 | ¥2.002,50 | ¥1.952,50 | 2,51M |
| 2026-05-28 | ¥1.948,50 | -0,86 % | ¥1.985,00 | ¥1.987,50 | ¥1.933,00 | 1,85M |
| 2026-05-27 | ¥1.965,50 | -0,03 % | ¥1.986,00 | ¥2.018,50 | ¥1.965,50 | 2,52M |
| 2026-05-26 | ¥1.966,00 | +0,28 % | ¥1.964,00 | ¥1.988,50 | ¥1.954,00 | 1,79M |
| 2026-05-25 | ¥1.960,50 | +0,72 % | ¥1.969,00 | ¥1.969,00 | ¥1.934,00 | 1,64M |