KURADASHI.Co.,Ltd. 5884
TSE · Japan · Einzelhandel
¥609,00+3,00 (+0,50 %)
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 | ¥609,00 | +0,50 % | ¥606,00 | ¥609,00 | ¥600,00 | 6,20K |
| 2026-10-01 | ¥606,00 | +1,17 % | ¥594,00 | ¥608,00 | ¥594,00 | 6,70K |
| 2026-09-30 | ¥599,00 | -0,17 % | ¥600,00 | ¥608,00 | ¥594,00 | 7,90K |
| 2026-09-29 | ¥600,00 | -0,17 % | ¥599,00 | ¥607,00 | ¥594,00 | 10,50K |
| 2026-09-28 | ¥601,00 | -0,33 % | ¥600,00 | ¥607,00 | ¥595,00 | 8,60K |
| 2026-09-25 | ¥603,00 | -0,33 % | ¥603,00 | ¥610,00 | ¥597,00 | 9,30K |
| 2026-09-24 | ¥605,00 | 0,00 % | ¥600,00 | ¥614,00 | ¥600,00 | 17,00K |
| 2026-09-18 | ¥605,00 | +2,54 % | ¥596,00 | ¥608,00 | ¥590,00 | 16,20K |
| 2026-09-17 | ¥590,00 | 0,00 % | ¥590,00 | ¥605,00 | ¥589,00 | 14,50K |
| 2026-09-16 | ¥590,00 | -1,83 % | ¥601,00 | ¥601,00 | ¥588,00 | 26,30K |
| 2026-09-15 | ¥601,00 | -3,53 % | ¥603,00 | ¥616,00 | ¥601,00 | 16,50K |
| 2026-09-14 | ¥623,00 | +3,15 % | ¥600,00 | ¥624,00 | ¥600,00 | 10,50K |
| 2026-09-11 | ¥604,00 | +0,50 % | ¥590,00 | ¥611,00 | ¥590,00 | 12,80K |
| 2026-09-10 | ¥601,00 | -2,59 % | ¥610,00 | ¥617,00 | ¥589,00 | 25,80K |
| 2026-09-09 | ¥617,00 | -1,59 % | ¥627,00 | ¥635,00 | ¥616,00 | 21,80K |
| 2026-09-08 | ¥627,00 | -1,72 % | ¥638,00 | ¥647,00 | ¥625,00 | 12,80K |
| 2026-09-07 | ¥638,00 | +3,91 % | ¥615,00 | ¥648,00 | ¥615,00 | 24,00K |
| 2026-09-04 | ¥614,00 | +0,49 % | ¥619,00 | ¥628,00 | ¥614,00 | 8,50K |
| 2026-09-03 | ¥611,00 | -0,33 % | ¥613,00 | ¥624,00 | ¥611,00 | 14,50K |
| 2026-09-02 | ¥613,00 | -3,16 % | ¥623,00 | ¥625,00 | ¥613,00 | 20,00K |
| 2026-09-01 | ¥633,00 | -2,62 % | ¥650,00 | ¥650,00 | ¥633,00 | 12,90K |
| 2026-08-31 | ¥650,00 | -0,76 % | ¥651,00 | ¥651,00 | ¥638,00 | 12,00K |
| 2026-08-28 | ¥655,00 | +3,15 % | ¥643,00 | ¥661,00 | ¥635,00 | 19,80K |
| 2026-08-27 | ¥635,00 | +1,11 % | ¥630,00 | ¥640,00 | ¥630,00 | 7,80K |
| 2026-08-26 | ¥628,00 | +0,16 % | ¥621,00 | ¥634,00 | ¥617,00 | 6,10K |
| 2026-08-25 | ¥627,00 | +1,46 % | ¥615,00 | ¥635,00 | ¥615,00 | 14,00K |
| 2026-08-24 | ¥618,00 | +0,32 % | ¥612,00 | ¥650,00 | ¥612,00 | 30,90K |
| 2026-08-21 | ¥616,00 | -0,65 % | ¥616,00 | ¥625,00 | ¥611,00 | 13,50K |
| 2026-08-20 | ¥620,00 | +1,14 % | ¥618,00 | ¥631,00 | ¥616,00 | 16,20K |
| 2026-08-19 | ¥613,00 | -3,92 % | ¥628,00 | ¥636,00 | ¥610,00 | 27,30K |
| 2026-08-18 | ¥638,00 | -0,78 % | ¥634,00 | ¥656,00 | ¥625,00 | 25,40K |
| 2026-08-17 | ¥643,00 | -3,74 % | ¥654,00 | ¥656,00 | ¥632,00 | 46,00K |
| 2026-08-14 | ¥668,00 | +5,20 % | ¥660,00 | ¥670,00 | ¥610,00 | 216,10K |
| 2026-08-13 | ¥635,00 | +0,79 % | ¥629,00 | ¥635,00 | ¥605,00 | 54,50K |
| 2026-08-12 | ¥630,00 | +3,28 % | ¥620,00 | ¥637,00 | ¥616,00 | 61,80K |
| 2026-08-10 | ¥610,00 | +5,17 % | ¥580,00 | ¥615,00 | ¥580,00 | 64,70K |
| 2026-08-07 | ¥580,00 | +1,22 % | ¥571,00 | ¥580,00 | ¥565,00 | 12,90K |
| 2026-08-06 | ¥573,00 | +0,17 % | ¥566,00 | ¥575,00 | ¥559,00 | 13,30K |
| 2026-08-05 | ¥572,00 | +2,88 % | ¥557,00 | ¥585,00 | ¥550,00 | 31,40K |
| 2026-08-04 | ¥556,00 | +2,58 % | ¥542,00 | ¥556,00 | ¥542,00 | 6,50K |
| 2026-08-03 | ¥542,00 | -1,28 % | ¥555,00 | ¥555,00 | ¥541,00 | 3,80K |
| 2026-07-31 | ¥549,00 | +1,67 % | ¥550,00 | ¥555,00 | ¥545,00 | 9,00K |
| 2026-07-30 | ¥540,00 | -1,64 % | ¥550,00 | ¥550,00 | ¥538,00 | 6,30K |
| 2026-07-29 | ¥549,00 | +0,92 % | ¥544,00 | ¥549,00 | ¥532,00 | 19,40K |
| 2026-07-28 | ¥544,00 | -0,37 % | ¥545,00 | ¥554,00 | ¥525,00 | 24,30K |
| 2026-07-27 | ¥546,00 | +4,20 % | ¥533,00 | ¥546,00 | ¥533,00 | 16,50K |
| 2026-07-24 | ¥524,00 | -1,13 % | ¥530,00 | ¥530,00 | ¥524,00 | 3,90K |
| 2026-07-23 | ¥530,00 | +0,38 % | ¥525,00 | ¥534,00 | ¥525,00 | 10,80K |
| 2026-07-22 | ¥528,00 | -0,38 % | ¥530,00 | ¥537,00 | ¥526,00 | 7,80K |
| 2026-07-21 | ¥530,00 | -0,19 % | ¥531,00 | ¥539,00 | ¥528,00 | 7,30K |
| 2026-07-17 | ¥531,00 | -1,85 % | ¥551,00 | ¥551,00 | ¥529,00 | 16,20K |
| 2026-07-16 | ¥541,00 | -3,39 % | ¥540,00 | ¥553,00 | ¥539,00 | 12,30K |
| 2026-07-15 | ¥560,00 | +7,69 % | ¥525,00 | ¥561,00 | ¥517,00 | 37,40K |
| 2026-07-14 | ¥520,00 | -3,53 % | ¥537,00 | ¥540,00 | ¥520,00 | 25,90K |
| 2026-07-13 | ¥539,00 | -0,74 % | ¥540,00 | ¥548,00 | ¥539,00 | 10,20K |
| 2026-07-10 | ¥543,00 | +1,31 % | ¥536,00 | ¥547,00 | ¥536,00 | 11,10K |
| 2026-07-09 | ¥536,00 | -1,83 % | ¥541,00 | ¥548,00 | ¥533,00 | 28,40K |
| 2026-07-08 | ¥546,00 | -0,36 % | ¥555,00 | ¥555,00 | ¥545,00 | 11,20K |
| 2026-07-07 | ¥548,00 | -1,62 % | ¥561,00 | ¥561,00 | ¥547,00 | 16,60K |
| 2026-07-06 | ¥557,00 | -1,76 % | ¥572,00 | ¥572,00 | ¥550,00 | 31,20K |
| 2026-07-03 | ¥567,00 | -0,53 % | ¥565,00 | ¥571,00 | ¥555,00 | 32,20K |
| 2026-07-02 | ¥570,00 | +4,97 % | ¥546,00 | ¥573,00 | ¥541,00 | 65,20K |
| 2026-07-01 | ¥543,00 | +3,43 % | ¥540,00 | ¥549,00 | ¥535,00 | 25,90K |
| 2026-06-30 | ¥525,00 | -4,37 % | ¥529,00 | ¥535,00 | ¥525,00 | 18,70K |
| 2026-06-29 | ¥549,00 | -2,14 % | ¥525,00 | ¥549,00 | ¥525,00 | 48,30K |
| 2026-06-26 | ¥561,00 | -0,71 % | ¥566,00 | ¥573,00 | ¥550,00 | 53,70K |
| 2026-06-25 | ¥565,00 | 0,00 % | ¥566,00 | ¥567,00 | ¥558,00 | 18,60K |
| 2026-06-24 | ¥565,00 | +1,44 % | ¥560,00 | ¥565,00 | ¥557,00 | 15,00K |
| 2026-06-23 | ¥557,00 | -1,94 % | ¥568,00 | ¥572,00 | ¥556,00 | 23,20K |
| 2026-06-22 | ¥568,00 | +1,97 % | ¥565,00 | ¥585,00 | ¥565,00 | 37,30K |
| 2026-06-19 | ¥557,00 | -1,07 % | ¥568,00 | ¥568,00 | ¥555,00 | 15,80K |
| 2026-06-18 | ¥563,00 | -0,35 % | ¥566,00 | ¥568,00 | ¥563,00 | 9,90K |
| 2026-06-17 | ¥565,00 | -0,18 % | ¥568,00 | ¥570,00 | ¥565,00 | 8,10K |
| 2026-06-16 | ¥566,00 | +1,43 % | ¥560,00 | ¥569,00 | ¥558,00 | 10,70K |
| 2026-06-15 | ¥558,00 | -0,36 % | ¥576,00 | ¥576,00 | ¥556,00 | 19,40K |
| 2026-06-12 | ¥560,00 | +0,72 % | ¥565,00 | ¥578,00 | ¥555,00 | 18,30K |
| 2026-06-11 | ¥556,00 | -0,71 % | ¥559,00 | ¥559,00 | ¥535,00 | 31,80K |
| 2026-06-10 | ¥560,00 | -1,41 % | ¥568,00 | ¥573,00 | ¥560,00 | 28,50K |
| 2026-06-09 | ¥568,00 | -0,70 % | ¥573,00 | ¥577,00 | ¥568,00 | 16,90K |
| 2026-06-08 | ¥572,00 | -2,22 % | ¥585,00 | ¥585,00 | ¥570,00 | 24,70K |
| 2026-06-05 | ¥585,00 | -2,01 % | ¥597,00 | ¥599,00 | ¥583,00 | 24,60K |
| 2026-06-04 | ¥597,00 | +5,66 % | ¥563,00 | ¥603,00 | ¥563,00 | 47,40K |
| 2026-06-03 | ¥565,00 | -0,70 % | ¥560,00 | ¥575,00 | ¥560,00 | 27,20K |
| 2026-06-02 | ¥569,00 | -4,05 % | ¥597,00 | ¥597,00 | ¥560,00 | 39,90K |
| 2026-06-01 | ¥593,00 | +2,60 % | ¥600,00 | ¥609,00 | ¥575,00 | 73,90K |
| 2026-05-29 | ¥578,00 | +0,35 % | ¥583,00 | ¥585,00 | ¥570,00 | 32,50K |
| 2026-05-28 | ¥576,00 | +4,92 % | ¥559,00 | ¥580,00 | ¥549,00 | 44,20K |
| 2026-05-27 | ¥549,00 | +1,67 % | ¥550,00 | ¥563,00 | ¥541,00 | 32,30K |
| 2026-05-26 | ¥540,00 | +2,08 % | ¥533,00 | ¥544,00 | ¥530,00 | 13,60K |
| 2026-05-25 | ¥529,00 | +1,73 % | ¥529,00 | ¥533,00 | ¥523,00 | 10,30K |