Kyoei Steel Ltd. 5440
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.866,00-45,00 (-2,35 %)
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 | ¥1.886,00 | -1,31 % | ¥1.903,00 | ¥1.907,00 | ¥1.885,00 | 22,70K |
| 2026-10-01 | ¥1.911,00 | -0,31 % | ¥1.917,00 | ¥1.922,00 | ¥1.888,00 | 136,10K |
| 2026-09-30 | ¥1.917,00 | -0,31 % | ¥1.925,00 | ¥1.929,00 | ¥1.895,00 | 127,50K |
| 2026-09-29 | ¥1.923,00 | -3,56 % | ¥1.951,00 | ¥1.951,00 | ¥1.923,00 | 145,20K |
| 2026-09-28 | ¥1.994,00 | -0,99 % | ¥2.015,00 | ¥2.033,00 | ¥1.989,00 | 193,40K |
| 2026-09-25 | ¥2.014,00 | +0,30 % | ¥2.008,00 | ¥2.021,00 | ¥2.004,00 | 102,20K |
| 2026-09-24 | ¥2.008,00 | -0,45 % | ¥2.008,00 | ¥2.021,00 | ¥1.996,00 | 126,40K |
| 2026-09-18 | ¥2.017,00 | -1,47 % | ¥2.047,00 | ¥2.047,00 | ¥2.017,00 | 126,50K |
| 2026-09-17 | ¥2.047,00 | +1,94 % | ¥2.008,00 | ¥2.047,00 | ¥2.001,00 | 84,30K |
| 2026-09-16 | ¥2.008,00 | +1,01 % | ¥2.007,00 | ¥2.019,00 | ¥1.997,00 | 68,00K |
| 2026-09-15 | ¥1.988,00 | +0,51 % | ¥1.972,00 | ¥1.988,00 | ¥1.971,00 | 80,20K |
| 2026-09-14 | ¥1.978,00 | +0,97 % | ¥1.960,00 | ¥1.980,00 | ¥1.950,00 | 63,60K |
| 2026-09-11 | ¥1.959,00 | -0,91 % | ¥1.937,00 | ¥1.961,00 | ¥1.936,00 | 108,20K |
| 2026-09-10 | ¥1.977,00 | -0,80 % | ¥1.972,00 | ¥1.990,00 | ¥1.960,00 | 70,70K |
| 2026-09-09 | ¥1.993,00 | +0,35 % | ¥1.978,00 | ¥1.994,00 | ¥1.969,00 | 64,60K |
| 2026-09-08 | ¥1.986,00 | -2,41 % | ¥2.026,00 | ¥2.026,00 | ¥1.986,00 | 76,00K |
| 2026-09-07 | ¥2.035,00 | -0,05 % | ¥2.041,00 | ¥2.065,00 | ¥2.029,00 | 63,00K |
| 2026-09-04 | ¥2.036,00 | -1,17 % | ¥2.052,00 | ¥2.067,00 | ¥2.016,00 | 131,10K |
| 2026-09-03 | ¥2.060,00 | -1,01 % | ¥2.098,00 | ¥2.106,00 | ¥2.060,00 | 127,50K |
| 2026-09-02 | ¥2.081,00 | -2,67 % | ¥2.115,00 | ¥2.134,00 | ¥2.077,00 | 159,10K |
| 2026-09-01 | ¥2.138,00 | +3,64 % | ¥2.047,00 | ¥2.143,00 | ¥2.047,00 | 218,70K |
| 2026-08-31 | ¥2.063,00 | +1,53 % | ¥2.020,00 | ¥2.063,00 | ¥2.002,00 | 696,00K |
| 2026-08-28 | ¥2.032,00 | -0,15 % | ¥2.035,00 | ¥2.054,00 | ¥2.026,00 | 96,00K |
| 2026-08-27 | ¥2.035,00 | -0,39 % | ¥2.028,00 | ¥2.054,00 | ¥2.026,00 | 111,80K |
| 2026-08-26 | ¥2.043,00 | +0,89 % | ¥2.025,00 | ¥2.055,00 | ¥2.025,00 | 83,50K |
| 2026-08-25 | ¥2.025,00 | -0,64 % | ¥2.050,00 | ¥2.060,00 | ¥2.023,00 | 112,70K |
| 2026-08-24 | ¥2.038,00 | +1,75 % | ¥2.005,00 | ¥2.045,00 | ¥2.000,00 | 147,60K |
| 2026-08-21 | ¥2.003,00 | +0,25 % | ¥2.000,00 | ¥2.005,00 | ¥1.971,00 | 95,50K |
| 2026-08-20 | ¥1.998,00 | +1,27 % | ¥1.987,00 | ¥1.998,00 | ¥1.975,00 | 116,40K |
| 2026-08-19 | ¥1.973,00 | -1,35 % | ¥2.000,00 | ¥2.010,00 | ¥1.961,00 | 109,50K |
| 2026-08-18 | ¥2.000,00 | +0,10 % | ¥1.989,00 | ¥2.016,00 | ¥1.976,00 | 90,90K |
| 2026-08-17 | ¥1.998,00 | +1,68 % | ¥1.965,00 | ¥2.009,00 | ¥1.960,00 | 151,10K |
| 2026-08-14 | ¥1.965,00 | +2,18 % | ¥1.924,00 | ¥1.969,00 | ¥1.915,00 | 83,80K |
| 2026-08-13 | ¥1.923,00 | -0,67 % | ¥1.908,00 | ¥1.940,00 | ¥1.906,00 | 120,40K |
| 2026-08-12 | ¥1.936,00 | +1,47 % | ¥1.923,00 | ¥1.940,00 | ¥1.912,00 | 95,70K |
| 2026-08-10 | ¥1.908,00 | +1,06 % | ¥1.905,00 | ¥1.918,00 | ¥1.895,00 | 113,90K |
| 2026-08-07 | ¥1.888,00 | -0,26 % | ¥1.894,00 | ¥1.913,00 | ¥1.885,00 | 99,70K |
| 2026-08-06 | ¥1.893,00 | +1,50 % | ¥1.856,00 | ¥1.902,00 | ¥1.851,00 | 132,80K |
| 2026-08-05 | ¥1.865,00 | 0,00 % | ¥1.866,00 | ¥1.873,00 | ¥1.852,00 | 116,00K |
| 2026-08-04 | ¥1.865,00 | -0,59 % | ¥1.886,00 | ¥1.886,00 | ¥1.850,00 | 151,40K |
| 2026-08-03 | ¥1.876,00 | -3,40 % | ¥1.868,00 | ¥1.897,00 | ¥1.826,00 | 249,10K |
| 2026-07-31 | ¥1.942,00 | -3,77 % | ¥1.998,00 | ¥2.027,00 | ¥1.935,00 | 190,30K |
| 2026-07-30 | ¥2.018,00 | +1,31 % | ¥1.952,00 | ¥2.021,00 | ¥1.952,00 | 180,10K |
| 2026-07-29 | ¥1.992,00 | +2,95 % | ¥1.944,00 | ¥1.992,00 | ¥1.934,00 | 168,80K |
| 2026-07-28 | ¥1.935,00 | +0,26 % | ¥1.940,00 | ¥1.946,00 | ¥1.908,00 | 122,60K |
| 2026-07-27 | ¥1.930,00 | +1,90 % | ¥1.918,00 | ¥1.930,00 | ¥1.908,00 | 113,70K |
| 2026-07-24 | ¥1.894,00 | -0,05 % | ¥1.884,00 | ¥1.900,00 | ¥1.872,00 | 83,00K |
| 2026-07-23 | ¥1.895,00 | +0,58 % | ¥1.893,00 | ¥1.903,00 | ¥1.885,00 | 93,40K |
| 2026-07-22 | ¥1.884,00 | +0,21 % | ¥1.880,00 | ¥1.890,00 | ¥1.867,00 | 74,40K |
| 2026-07-21 | ¥1.880,00 | +2,29 % | ¥1.861,00 | ¥1.892,00 | ¥1.838,00 | 120,20K |
| 2026-07-17 | ¥1.838,00 | -0,27 % | ¥1.837,00 | ¥1.850,00 | ¥1.817,00 | 112,30K |
| 2026-07-16 | ¥1.843,00 | -0,05 % | ¥1.843,00 | ¥1.859,00 | ¥1.834,00 | 72,40K |
| 2026-07-15 | ¥1.844,00 | +0,66 % | ¥1.849,00 | ¥1.855,00 | ¥1.834,00 | 75,70K |
| 2026-07-14 | ¥1.832,00 | +1,83 % | ¥1.812,00 | ¥1.832,00 | ¥1.810,00 | 99,60K |
| 2026-07-13 | ¥1.799,00 | -0,44 % | ¥1.810,00 | ¥1.829,00 | ¥1.793,00 | 85,10K |
| 2026-07-10 | ¥1.807,00 | +0,72 % | ¥1.816,00 | ¥1.816,00 | ¥1.792,00 | 93,00K |
| 2026-07-09 | ¥1.794,00 | -0,50 % | ¥1.800,00 | ¥1.804,00 | ¥1.781,00 | 79,70K |
| 2026-07-08 | ¥1.803,00 | -0,28 % | ¥1.808,00 | ¥1.813,00 | ¥1.790,00 | 94,50K |
| 2026-07-07 | ¥1.808,00 | +0,56 % | ¥1.815,00 | ¥1.831,00 | ¥1.805,00 | 144,50K |
| 2026-07-06 | ¥1.798,00 | +0,95 % | ¥1.788,00 | ¥1.802,00 | ¥1.781,00 | 81,30K |
| 2026-07-03 | ¥1.781,00 | +1,31 % | ¥1.769,00 | ¥1.784,00 | ¥1.764,00 | 129,50K |
| 2026-07-02 | ¥1.758,00 | +2,27 % | ¥1.732,00 | ¥1.761,00 | ¥1.732,00 | 160,70K |
| 2026-07-01 | ¥1.719,00 | -1,21 % | ¥1.751,00 | ¥1.752,00 | ¥1.716,00 | 148,40K |
| 2026-06-30 | ¥1.740,00 | -0,40 % | ¥1.753,00 | ¥1.756,00 | ¥1.737,00 | 238,00K |
| 2026-06-29 | ¥1.747,00 | +0,40 % | ¥1.760,00 | ¥1.766,00 | ¥1.733,00 | 171,50K |
| 2026-06-26 | ¥1.740,00 | +1,93 % | ¥1.703,00 | ¥1.740,00 | ¥1.692,00 | 196,30K |
| 2026-06-25 | ¥1.707,00 | 0,00 % | ¥1.725,00 | ¥1.726,00 | ¥1.707,00 | 152,30K |
| 2026-06-24 | ¥1.707,00 | -0,52 % | ¥1.713,00 | ¥1.728,00 | ¥1.703,00 | 127,90K |
| 2026-06-23 | ¥1.716,00 | -2,11 % | ¥1.750,00 | ¥1.750,00 | ¥1.716,00 | 156,70K |
| 2026-06-22 | ¥1.753,00 | -0,79 % | ¥1.746,00 | ¥1.767,00 | ¥1.722,00 | 170,60K |
| 2026-06-19 | ¥1.767,00 | +0,97 % | ¥1.745,00 | ¥1.767,00 | ¥1.743,00 | 151,30K |
| 2026-06-18 | ¥1.750,00 | -0,28 % | ¥1.751,00 | ¥1.756,00 | ¥1.732,00 | 114,90K |
| 2026-06-17 | ¥1.755,00 | +0,11 % | ¥1.744,00 | ¥1.787,00 | ¥1.742,00 | 113,00K |
| 2026-06-16 | ¥1.753,00 | -1,63 % | ¥1.752,00 | ¥1.772,00 | ¥1.745,00 | 109,20K |
| 2026-06-15 | ¥1.782,00 | +1,25 % | ¥1.779,00 | ¥1.788,00 | ¥1.771,00 | 114,80K |
| 2026-06-12 | ¥1.760,00 | +2,56 % | ¥1.740,00 | ¥1.771,00 | ¥1.728,00 | 98,40K |
| 2026-06-11 | ¥1.716,00 | -0,06 % | ¥1.717,00 | ¥1.721,00 | ¥1.698,00 | 103,60K |
| 2026-06-10 | ¥1.717,00 | -0,23 % | ¥1.722,00 | ¥1.727,00 | ¥1.703,00 | 120,20K |
| 2026-06-09 | ¥1.721,00 | -0,58 % | ¥1.755,00 | ¥1.768,00 | ¥1.720,00 | 116,90K |
| 2026-06-08 | ¥1.731,00 | -0,97 % | ¥1.739,00 | ¥1.743,00 | ¥1.711,00 | 128,30K |
| 2026-06-05 | ¥1.748,00 | +0,58 % | ¥1.740,00 | ¥1.766,00 | ¥1.740,00 | 84,10K |
| 2026-06-04 | ¥1.738,00 | -0,86 % | ¥1.744,00 | ¥1.754,00 | ¥1.730,00 | 92,80K |
| 2026-06-03 | ¥1.753,00 | +1,10 % | ¥1.748,00 | ¥1.757,00 | ¥1.738,00 | 169,90K |
| 2026-06-02 | ¥1.734,00 | -1,14 % | ¥1.739,00 | ¥1.750,00 | ¥1.712,00 | 159,80K |
| 2026-06-01 | ¥1.754,00 | -3,36 % | ¥1.809,00 | ¥1.809,00 | ¥1.743,00 | 201,40K |
| 2026-05-29 | ¥1.815,00 | -0,27 % | ¥1.835,00 | ¥1.839,00 | ¥1.808,00 | 185,60K |
| 2026-05-28 | ¥1.820,00 | -0,49 % | ¥1.830,00 | ¥1.837,00 | ¥1.809,00 | 102,10K |
| 2026-05-27 | ¥1.829,00 | +0,33 % | ¥1.820,00 | ¥1.836,00 | ¥1.812,00 | 122,50K |
| 2026-05-26 | ¥1.823,00 | -1,35 % | ¥1.849,00 | ¥1.852,00 | ¥1.815,00 | 139,90K |
| 2026-05-25 | ¥1.848,00 | -0,27 % | ¥1.853,00 | ¥1.880,00 | ¥1.834,00 | 203,90K |