Kurimoto,Ltd. 5602
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.609,00-16,00 (-0,98 %)
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 | ¥1.610,00 | -0,92 % | ¥1.625,00 | ¥1.629,00 | ¥1.607,00 | 50,70K |
| 2026-10-01 | ¥1.625,00 | -0,12 % | ¥1.615,00 | ¥1.631,00 | ¥1.607,00 | 253,50K |
| 2026-09-30 | ¥1.627,00 | +1,12 % | ¥1.620,00 | ¥1.632,00 | ¥1.596,00 | 218,80K |
| 2026-09-29 | ¥1.609,00 | -3,31 % | ¥1.632,00 | ¥1.632,00 | ¥1.600,00 |
| 280,30K |
| 2026-09-28 | ¥1.664,00 | -0,48 % | ¥1.680,00 | ¥1.694,00 | ¥1.658,00 | 353,90K |
| 2026-09-25 | ¥1.672,00 | +0,78 % | ¥1.649,00 | ¥1.685,00 | ¥1.647,00 | 296,80K |
| 2026-09-24 | ¥1.659,00 | +4,73 % | ¥1.640,00 | ¥1.659,00 | ¥1.620,00 | 400,00K |
| 2026-09-18 | ¥1.584,00 | -4,98 % | ¥1.670,00 | ¥1.677,00 | ¥1.584,00 | 1,27M |
| 2026-09-17 | ¥1.667,00 | +0,91 % | ¥1.657,00 | ¥1.669,00 | ¥1.653,00 | 127,30K |
| 2026-09-16 | ¥1.652,00 | +1,60 % | ¥1.630,00 | ¥1.660,00 | ¥1.630,00 | 185,30K |
| 2026-09-15 | ¥1.626,00 | +0,56 % | ¥1.617,00 | ¥1.635,00 | ¥1.614,00 | 218,50K |
| 2026-09-14 | ¥1.617,00 | 0,00 % | ¥1.614,00 | ¥1.622,00 | ¥1.600,00 | 241,00K |
| 2026-09-11 | ¥1.617,00 | -1,64 % | ¥1.616,00 | ¥1.643,00 | ¥1.602,00 | 222,80K |
| 2026-09-10 | ¥1.644,00 | -0,36 % | ¥1.640,00 | ¥1.649,00 | ¥1.624,00 | 185,70K |
| 2026-09-09 | ¥1.650,00 | -0,36 % | ¥1.653,00 | ¥1.672,00 | ¥1.641,00 | 229,60K |
| 2026-09-08 | ¥1.656,00 | -1,90 % | ¥1.686,00 | ¥1.686,00 | ¥1.650,00 | 294,20K |
| 2026-09-07 | ¥1.688,00 | -0,06 % | ¥1.699,00 | ¥1.714,00 | ¥1.685,00 | 242,70K |
| 2026-09-04 | ¥1.689,00 | -1,57 % | ¥1.716,00 | ¥1.717,00 | ¥1.685,00 | 259,20K |
| 2026-09-03 | ¥1.716,00 | -0,64 % | ¥1.738,00 | ¥1.743,00 | ¥1.710,00 | 200,90K |
| 2026-09-02 | ¥1.727,00 | -2,76 % | ¥1.774,00 | ¥1.774,00 | ¥1.722,00 | 318,40K |
| 2026-09-01 | ¥1.776,00 | -0,62 % | ¥1.769,00 | ¥1.782,00 | ¥1.757,00 | 275,30K |
| 2026-08-31 | ¥1.787,00 | +0,56 % | ¥1.768,00 | ¥1.789,00 | ¥1.764,00 | 253,30K |
| 2026-08-28 | ¥1.777,00 | +0,51 % | ¥1.782,00 | ¥1.799,00 | ¥1.764,00 | 343,10K |
| 2026-08-27 | ¥1.768,00 | +1,73 % | ¥1.740,00 | ¥1.770,00 | ¥1.736,00 | 273,40K |
| 2026-08-26 | ¥1.738,00 | +0,40 % | ¥1.735,00 | ¥1.746,00 | ¥1.723,00 | 265,70K |
| 2026-08-25 | ¥1.731,00 | +0,70 % | ¥1.723,00 | ¥1.731,00 | ¥1.708,00 | 281,30K |
| 2026-08-24 | ¥1.719,00 | +0,12 % | ¥1.727,00 | ¥1.747,00 | ¥1.719,00 | 336,10K |
| 2026-08-21 | ¥1.717,00 | -0,69 % | ¥1.720,00 | ¥1.732,00 | ¥1.704,00 | 383,10K |
| 2026-08-20 | ¥1.729,00 | +1,35 % | ¥1.720,00 | ¥1.732,00 | ¥1.700,00 | 262,00K |
| 2026-08-19 | ¥1.706,00 | -0,18 % | ¥1.698,00 | ¥1.723,00 | ¥1.682,00 | 391,90K |
| 2026-08-18 | ¥1.709,00 | -1,21 % | ¥1.730,00 | ¥1.758,00 | ¥1.703,00 | 295,60K |
| 2026-08-17 | ¥1.730,00 | +0,41 % | ¥1.723,00 | ¥1.735,00 | ¥1.709,00 | 288,60K |
| 2026-08-14 | ¥1.723,00 | +1,29 % | ¥1.701,00 | ¥1.726,00 | ¥1.694,00 | 219,10K |
| 2026-08-13 | ¥1.701,00 | -1,10 % | ¥1.705,00 | ¥1.715,00 | ¥1.679,00 | 268,70K |
| 2026-08-12 | ¥1.720,00 | -1,77 % | ¥1.760,00 | ¥1.779,00 | ¥1.708,00 | 286,80K |
| 2026-08-10 | ¥1.751,00 | +3,98 % | ¥1.692,00 | ¥1.759,00 | ¥1.686,00 | 695,20K |
| 2026-08-07 | ¥1.684,00 | -1,17 % | ¥1.704,00 | ¥1.748,00 | ¥1.659,00 | 889,90K |
| 2026-08-06 | ¥1.704,00 | +11,52 % | ¥1.552,00 | ¥1.725,00 | ¥1.515,00 | 1,45M |
| 2026-08-05 | ¥1.528,00 | +0,26 % | ¥1.525,00 | ¥1.553,00 | ¥1.524,00 | 271,80K |
| 2026-08-04 | ¥1.524,00 | +1,13 % | ¥1.500,00 | ¥1.526,00 | ¥1.498,00 | 167,10K |
| 2026-08-03 | ¥1.507,00 | -0,53 % | ¥1.510,00 | ¥1.512,00 | ¥1.481,00 | 206,00K |
| 2026-07-31 | ¥1.515,00 | -0,20 % | ¥1.519,00 | ¥1.537,00 | ¥1.496,00 | 209,20K |
| 2026-07-30 | ¥1.518,00 | +1,20 % | ¥1.487,00 | ¥1.518,00 | ¥1.480,00 | 206,40K |
| 2026-07-29 | ¥1.500,00 | +0,40 % | ¥1.516,00 | ¥1.519,00 | ¥1.474,00 | 276,20K |
| 2026-07-28 | ¥1.494,00 | -1,65 % | ¥1.515,00 | ¥1.517,00 | ¥1.484,00 | 274,30K |
| 2026-07-27 | ¥1.519,00 | +2,15 % | ¥1.512,00 | ¥1.519,00 | ¥1.504,00 | 250,20K |
| 2026-07-24 | ¥1.487,00 | -0,27 % | ¥1.483,00 | ¥1.491,00 | ¥1.476,00 | 144,00K |
| 2026-07-23 | ¥1.491,00 | +0,74 % | ¥1.480,00 | ¥1.491,00 | ¥1.477,00 | 117,80K |
| 2026-07-22 | ¥1.480,00 | -0,13 % | ¥1.482,00 | ¥1.495,00 | ¥1.476,00 | 144,60K |
| 2026-07-21 | ¥1.482,00 | +2,42 % | ¥1.448,00 | ¥1.490,00 | ¥1.448,00 | 205,40K |
| 2026-07-17 | ¥1.447,00 | -1,63 % | ¥1.463,00 | ¥1.468,00 | ¥1.426,00 | 291,80K |
| 2026-07-16 | ¥1.471,00 | -0,81 % | ¥1.491,00 | ¥1.495,00 | ¥1.461,00 | 210,10K |
| 2026-07-15 | ¥1.483,00 | +0,75 % | ¥1.480,00 | ¥1.491,00 | ¥1.467,00 | 206,50K |
| 2026-07-14 | ¥1.472,00 | +0,96 % | ¥1.470,00 | ¥1.474,00 | ¥1.457,00 | 147,20K |
| 2026-07-13 | ¥1.458,00 | +0,34 % | ¥1.468,00 | ¥1.481,00 | ¥1.449,00 | 217,80K |
| 2026-07-10 | ¥1.453,00 | +0,07 % | ¥1.469,00 | ¥1.469,00 | ¥1.451,00 | 255,60K |
| 2026-07-09 | ¥1.452,00 | +0,35 % | ¥1.445,00 | ¥1.460,00 | ¥1.438,00 | 203,20K |
| 2026-07-08 | ¥1.447,00 | -1,70 % | ¥1.475,00 | ¥1.480,00 | ¥1.446,00 | 179,70K |
| 2026-07-07 | ¥1.472,00 | +1,03 % | ¥1.487,00 | ¥1.515,00 | ¥1.472,00 | 297,90K |
| 2026-07-06 | ¥1.457,00 | +2,25 % | ¥1.436,00 | ¥1.468,00 | ¥1.434,00 | 280,60K |
| 2026-07-03 | ¥1.425,00 | +1,93 % | ¥1.411,00 | ¥1.429,00 | ¥1.404,00 | 143,30K |
| 2026-07-02 | ¥1.398,00 | +1,75 % | ¥1.376,00 | ¥1.407,00 | ¥1.374,00 | 202,50K |
| 2026-07-01 | ¥1.374,00 | -0,15 % | ¥1.373,00 | ¥1.380,00 | ¥1.363,00 | 172,40K |
| 2026-06-30 | ¥1.376,00 | -1,29 % | ¥1.404,00 | ¥1.404,00 | ¥1.376,00 | 186,50K |
| 2026-06-29 | ¥1.394,00 | -0,29 % | ¥1.406,00 | ¥1.417,00 | ¥1.374,00 | 333,50K |
| 2026-06-26 | ¥1.398,00 | +0,43 % | ¥1.392,00 | ¥1.410,00 | ¥1.389,00 | 187,60K |
| 2026-06-25 | ¥1.392,00 | -0,07 % | ¥1.403,00 | ¥1.405,00 | ¥1.390,00 | 133,20K |
| 2026-06-24 | ¥1.393,00 | -0,78 % | ¥1.394,00 | ¥1.411,00 | ¥1.386,00 | 163,20K |
| 2026-06-23 | ¥1.404,00 | -1,82 % | ¥1.420,00 | ¥1.427,00 | ¥1.399,00 | 224,10K |
| 2026-06-22 | ¥1.430,00 | -0,35 % | ¥1.430,00 | ¥1.443,00 | ¥1.411,00 | 201,70K |
| 2026-06-19 | ¥1.435,00 | -2,25 % | ¥1.467,00 | ¥1.474,00 | ¥1.425,00 | 209,50K |
| 2026-06-18 | ¥1.468,00 | +1,38 % | ¥1.455,00 | ¥1.485,00 | ¥1.450,00 | 207,30K |
| 2026-06-17 | ¥1.448,00 | +1,26 % | ¥1.430,00 | ¥1.472,00 | ¥1.430,00 | 232,40K |
| 2026-06-16 | ¥1.430,00 | +0,35 % | ¥1.430,00 | ¥1.434,00 | ¥1.420,00 | 189,40K |
| 2026-06-15 | ¥1.425,00 | +2,15 % | ¥1.415,00 | ¥1.433,00 | ¥1.413,00 | 238,80K |
| 2026-06-12 | ¥1.395,00 | +1,60 % | ¥1.388,00 | ¥1.404,00 | ¥1.379,00 | 236,90K |
| 2026-06-11 | ¥1.373,00 | -0,51 % | ¥1.360,00 | ¥1.375,00 | ¥1.345,00 | 283,90K |
| 2026-06-10 | ¥1.380,00 | -0,58 % | ¥1.385,00 | ¥1.396,00 | ¥1.364,00 | 188,60K |
| 2026-06-09 | ¥1.388,00 | +0,73 % | ¥1.392,00 | ¥1.401,00 | ¥1.373,00 | 231,40K |
| 2026-06-08 | ¥1.378,00 | -0,86 % | ¥1.367,00 | ¥1.380,00 | ¥1.354,00 | 290,80K |
| 2026-06-05 | ¥1.390,00 | +2,43 % | ¥1.360,00 | ¥1.394,00 | ¥1.360,00 | 206,70K |
| 2026-06-04 | ¥1.357,00 | -0,88 % | ¥1.358,00 | ¥1.374,00 | ¥1.348,00 | 209,40K |
| 2026-06-03 | ¥1.369,00 | +2,01 % | ¥1.355,00 | ¥1.373,00 | ¥1.341,00 | 229,60K |
| 2026-06-02 | ¥1.342,00 | -2,75 % | ¥1.367,00 | ¥1.367,00 | ¥1.336,00 | 334,60K |
| 2026-06-01 | ¥1.380,00 | +1,10 % | ¥1.365,00 | ¥1.412,00 | ¥1.364,00 | 376,90K |
| 2026-05-29 | ¥1.365,00 | +1,19 % | ¥1.355,00 | ¥1.379,00 | ¥1.352,00 | 251,00K |
| 2026-05-28 | ¥1.349,00 | -0,66 % | ¥1.358,00 | ¥1.366,00 | ¥1.331,00 | 205,60K |
| 2026-05-27 | ¥1.358,00 | -0,80 % | ¥1.370,00 | ¥1.375,00 | ¥1.346,00 | 202,80K |
| 2026-05-26 | ¥1.369,00 | +0,15 % | ¥1.375,00 | ¥1.380,00 | ¥1.352,00 | 293,50K |
| 2026-05-25 | ¥1.367,00 | +0,59 % | ¥1.359,00 | ¥1.367,00 | ¥1.343,00 | 258,20K |