Kogi Corporation 5603
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.305,00-11,00 (-0,84 %)
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 | ¥1.305,00 | -0,84 % | ¥1.300,00 | ¥1.305,00 | ¥1.289,00 | 500 |
| 2026-10-01 | ¥1.316,00 | +0,53 % | ¥1.309,00 | ¥1.321,00 | ¥1.305,00 | 1,00K |
| 2026-09-30 | ¥1.309,00 | +1,39 % | ¥1.291,00 | ¥1.325,00 | ¥1.291,00 | 1,00K |
| 2026-09-29 | ¥1.291,00 | -1,07 % | ¥1.302,00 | ¥1.302,00 | ¥1.291,00 | 2,10K |
| 2026-09-28 | ¥1.305,00 | +0,38 % | ¥1.301,00 | ¥1.315,00 | ¥1.301,00 | 600 |
| 2026-09-25 | ¥1.300,00 | -0,38 % | ¥1.309,00 | ¥1.314,00 | ¥1.297,00 | 18,80K |
| 2026-09-24 | ¥1.305,00 | +0,69 % | ¥1.305,00 | ¥1.305,00 | ¥1.305,00 | 1,30K |
| 2026-09-18 | ¥1.296,00 | -0,69 % | ¥1.306,00 | ¥1.314,00 | ¥1.293,00 | 3,40K |
| 2026-09-17 | ¥1.305,00 | -0,15 % | ¥1.305,00 | ¥1.320,00 | ¥1.296,00 | 3,80K |
| 2026-09-16 | ¥1.307,00 | -0,23 % | ¥1.298,00 | ¥1.320,00 | ¥1.296,00 | 4,00K |
| 2026-09-15 | ¥1.310,00 | +0,77 % | ¥1.330,00 | ¥1.335,00 | ¥1.310,00 | 2,60K |
| 2026-09-14 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.308,00 | ¥1.293,00 | 1,70K |
| 2026-09-11 | ¥1.300,00 | -0,31 % | ¥1.302,00 | ¥1.309,00 | ¥1.292,00 | 7,50K |
| 2026-09-10 | ¥1.304,00 | -0,08 % | ¥1.305,00 | ¥1.316,00 | ¥1.304,00 | 1,10K |
| 2026-09-09 | ¥1.305,00 | +0,31 % | ¥1.301,00 | ¥1.310,00 | ¥1.301,00 | 800 |
| 2026-09-08 | ¥1.301,00 | -1,06 % | ¥1.307,00 | ¥1.319,00 | ¥1.301,00 | 3,20K |
| 2026-09-07 | ¥1.315,00 | -0,38 % | ¥1.302,00 | ¥1.319,00 | ¥1.302,00 | 1,50K |
| 2026-09-04 | ¥1.320,00 | +0,08 % | ¥1.318,00 | ¥1.325,00 | ¥1.312,00 | 7,00K |
| 2026-09-03 | ¥1.319,00 | +0,46 % | ¥1.320,00 | ¥1.320,00 | ¥1.303,00 | 900 |
| 2026-09-02 | ¥1.313,00 | -0,53 % | ¥1.311,00 | ¥1.319,00 | ¥1.304,00 | 1,70K |
| 2026-09-01 | ¥1.320,00 | +0,69 % | ¥1.302,00 | ¥1.328,00 | ¥1.302,00 | 2,10K |
| 2026-08-31 | ¥1.311,00 | -0,76 % | ¥1.308,00 | ¥1.322,00 | ¥1.308,00 | 1,60K |
| 2026-08-28 | ¥1.321,00 | -0,15 % | ¥1.315,00 | ¥1.324,00 | ¥1.310,00 | 1,50K |
| 2026-08-27 | ¥1.323,00 | -0,08 % | ¥1.324,00 | ¥1.324,00 | ¥1.318,00 | 1,30K |
| 2026-08-26 | ¥1.324,00 | 0,00 % | ¥1.316,00 | ¥1.324,00 | ¥1.316,00 | 300 |
| 2026-08-25 | ¥1.324,00 | +0,30 % | ¥1.317,00 | ¥1.324,00 | ¥1.317,00 | 700 |
| 2026-08-24 | ¥1.320,00 | +0,15 % | ¥1.327,00 | ¥1.329,00 | ¥1.319,00 | 1,90K |
| 2026-08-21 | ¥1.318,00 | -0,15 % | ¥1.309,00 | ¥1.321,00 | ¥1.302,00 | 1,20K |
| 2026-08-20 | ¥1.320,00 | 0,00 % | ¥1.320,00 | ¥1.320,00 | ¥1.295,00 | 22,00K |
| 2026-08-19 | ¥1.320,00 | +0,61 % | ¥1.319,00 | ¥1.325,00 | ¥1.310,00 | 3,20K |
| 2026-08-18 | ¥1.312,00 | -0,91 % | ¥1.323,00 | ¥1.328,00 | ¥1.312,00 | 3,20K |
| 2026-08-17 | ¥1.324,00 | +0,38 % | ¥1.319,00 | ¥1.324,00 | ¥1.317,00 | 1,80K |
| 2026-08-14 | ¥1.319,00 | +0,61 % | ¥1.320,00 | ¥1.320,00 | ¥1.308,00 | 1,00K |
| 2026-08-13 | ¥1.311,00 | +0,08 % | ¥1.316,00 | ¥1.317,00 | ¥1.305,00 | 2,00K |
| 2026-08-12 | ¥1.310,00 | -0,08 % | ¥1.308,00 | ¥1.324,00 | ¥1.308,00 | 700 |
| 2026-08-10 | ¥1.311,00 | +1,39 % | ¥1.290,00 | ¥1.325,00 | ¥1.290,00 | 5,90K |
| 2026-08-07 | ¥1.293,00 | +0,47 % | ¥1.295,00 | ¥1.304,00 | ¥1.287,00 | 2,30K |
| 2026-08-06 | ¥1.287,00 | -0,31 % | ¥1.292,00 | ¥1.300,00 | ¥1.287,00 | 900 |
| 2026-08-05 | ¥1.291,00 | +1,33 % | ¥1.281,00 | ¥1.295,00 | ¥1.275,00 | 6,80K |
| 2026-08-04 | ¥1.274,00 | +0,39 % | ¥1.271,00 | ¥1.286,00 | ¥1.271,00 | 2,20K |
| 2026-08-03 | ¥1.269,00 | -3,50 % | ¥1.255,00 | ¥1.297,00 | ¥1.255,00 | 8,00K |
| 2026-07-31 | ¥1.315,00 | -1,13 % | ¥1.327,00 | ¥1.327,00 | ¥1.315,00 | 400 |
| 2026-07-30 | ¥1.330,00 | +2,31 % | ¥1.297,00 | ¥1.335,00 | ¥1.292,00 | 8,60K |
| 2026-07-29 | ¥1.300,00 | -0,61 % | ¥1.312,00 | ¥1.312,00 | ¥1.287,00 | 13,20K |
| 2026-07-28 | ¥1.308,00 | 0,00 % | ¥1.311,00 | ¥1.311,00 | ¥1.308,00 | 600 |
| 2026-07-27 | ¥1.308,00 | -0,23 % | ¥1.307,00 | ¥1.321,00 | ¥1.307,00 | 1,60K |
| 2026-07-24 | ¥1.311,00 | +0,31 % | ¥1.306,00 | ¥1.313,00 | ¥1.306,00 | 1,10K |
| 2026-07-23 | ¥1.307,00 | -3,83 % | ¥1.337,00 | ¥1.337,00 | ¥1.304,00 | 19,10K |
| 2026-07-22 | ¥1.359,00 | +3,42 % | ¥1.315,00 | ¥1.359,00 | ¥1.315,00 | 13,30K |
| 2026-07-21 | ¥1.314,00 | +2,42 % | ¥1.290,00 | ¥1.314,00 | ¥1.286,00 | 4,40K |
| 2026-07-17 | ¥1.283,00 | +0,39 % | ¥1.287,00 | ¥1.287,00 | ¥1.266,00 | 4,20K |
| 2026-07-16 | ¥1.278,00 | 0,00 % | ¥1.293,00 | ¥1.298,00 | ¥1.276,00 | 4,70K |
| 2026-07-15 | ¥1.278,00 | +1,03 % | ¥1.270,00 | ¥1.290,00 | ¥1.270,00 | 12,90K |
| 2026-07-14 | ¥1.265,00 | +0,32 % | ¥1.261,00 | ¥1.265,00 | ¥1.261,00 | 300 |
| 2026-07-13 | ¥1.261,00 | -1,79 % | ¥1.284,00 | ¥1.308,00 | ¥1.261,00 | 11,50K |
| 2026-07-10 | ¥1.284,00 | +2,64 % | ¥1.253,00 | ¥1.295,00 | ¥1.253,00 | 10,50K |
| 2026-07-09 | ¥1.251,00 | +0,64 % | ¥1.243,00 | ¥1.257,00 | ¥1.243,00 | 2,10K |
| 2026-07-08 | ¥1.243,00 | -0,88 % | ¥1.267,00 | ¥1.267,00 | ¥1.243,00 | 5,60K |
| 2026-07-07 | ¥1.254,00 | +0,64 % | ¥1.259,00 | ¥1.265,00 | ¥1.252,00 | 24,20K |
| 2026-07-06 | ¥1.246,00 | 0,00 % | ¥1.246,00 | ¥1.254,00 | ¥1.241,00 | 4,10K |
| 2026-07-03 | ¥1.246,00 | +1,14 % | ¥1.254,00 | ¥1.258,00 | ¥1.242,00 | 21,80K |
| 2026-07-02 | ¥1.232,00 | +0,49 % | ¥1.226,00 | ¥1.252,00 | ¥1.226,00 | 10,30K |
| 2026-07-01 | ¥1.226,00 | -0,16 % | ¥1.230,00 | ¥1.230,00 | ¥1.226,00 | 1,30K |
| 2026-06-30 | ¥1.228,00 | -0,41 % | ¥1.255,00 | ¥1.255,00 | ¥1.228,00 | 4,30K |
| 2026-06-29 | ¥1.233,00 | -1,12 % | ¥1.247,00 | ¥1.252,00 | ¥1.229,00 | 8,50K |
| 2026-06-26 | ¥1.247,00 | +2,38 % | ¥1.207,00 | ¥1.250,00 | ¥1.200,00 | 13,00K |
| 2026-06-25 | ¥1.218,00 | +0,74 % | ¥1.210,00 | ¥1.218,00 | ¥1.205,00 | 2,30K |
| 2026-06-24 | ¥1.209,00 | -1,31 % | ¥1.225,00 | ¥1.228,00 | ¥1.209,00 | 3,00K |
| 2026-06-23 | ¥1.225,00 | +0,25 % | ¥1.225,00 | ¥1.225,00 | ¥1.208,00 | 1,50K |
| 2026-06-22 | ¥1.222,00 | +0,58 % | ¥1.216,00 | ¥1.222,00 | ¥1.212,00 | 2,60K |
| 2026-06-19 | ¥1.215,00 | +0,50 % | ¥1.217,00 | ¥1.217,00 | ¥1.201,00 | 1,70K |
| 2026-06-18 | ¥1.209,00 | -0,82 % | ¥1.220,00 | ¥1.221,00 | ¥1.209,00 | 1,80K |
| 2026-06-17 | ¥1.219,00 | +2,44 % | ¥1.195,00 | ¥1.220,00 | ¥1.195,00 | 6,70K |
| 2026-06-16 | ¥1.190,00 | -0,67 % | ¥1.202,00 | ¥1.202,00 | ¥1.190,00 | 2,40K |
| 2026-06-15 | ¥1.198,00 | -1,40 % | ¥1.202,00 | ¥1.217,00 | ¥1.182,00 | 23,00K |
| 2026-06-12 | ¥1.215,00 | +1,59 % | ¥1.197,00 | ¥1.231,00 | ¥1.179,00 | 8,80K |
| 2026-06-11 | ¥1.196,00 | +0,84 % | ¥1.167,00 | ¥1.196,00 | ¥1.167,00 | 7,20K |
| 2026-06-10 | ¥1.186,00 | +1,63 % | ¥1.167,00 | ¥1.195,00 | ¥1.167,00 | 7,70K |
| 2026-06-09 | ¥1.167,00 | -1,60 % | ¥1.186,00 | ¥1.194,00 | ¥1.167,00 | 9,00K |
| 2026-06-08 | ¥1.186,00 | -1,33 % | ¥1.202,00 | ¥1.202,00 | ¥1.177,00 | 6,90K |
| 2026-06-05 | ¥1.202,00 | +0,92 % | ¥1.191,00 | ¥1.213,00 | ¥1.191,00 | 5,00K |
| 2026-06-04 | ¥1.191,00 | -0,08 % | ¥1.191,00 | ¥1.214,00 | ¥1.188,00 | 11,40K |
| 2026-06-03 | ¥1.192,00 | +0,25 % | ¥1.180,00 | ¥1.215,00 | ¥1.178,00 | 13,30K |
| 2026-06-02 | ¥1.189,00 | -1,74 % | ¥1.213,00 | ¥1.213,00 | ¥1.180,00 | 15,00K |
| 2026-06-01 | ¥1.210,00 | -1,63 % | ¥1.231,00 | ¥1.234,00 | ¥1.207,00 | 14,80K |
| 2026-05-29 | ¥1.230,00 | -0,16 % | ¥1.235,00 | ¥1.257,00 | ¥1.230,00 | 6,30K |
| 2026-05-28 | ¥1.232,00 | -0,32 % | ¥1.235,00 | ¥1.243,00 | ¥1.232,00 | 3,50K |
| 2026-05-27 | ¥1.236,00 | +0,08 % | ¥1.242,00 | ¥1.242,00 | ¥1.222,00 | 10,70K |
| 2026-05-26 | ¥1.235,00 | +0,16 % | ¥1.244,00 | ¥1.244,00 | ¥1.227,00 | 6,70K |
| 2026-05-25 | ¥1.233,00 | -0,80 % | ¥1.250,00 | ¥1.251,00 | ¥1.225,00 | 13,10K |