Koike Sanso Kogyo Co., Ltd. 6137
TSE · Japan · Produzierendes Gewerbe
¥1.493,00-18,00 (-1,19 %)
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 | ¥1.493,00 | -1,19 % | ¥1.510,00 | ¥1.520,00 | ¥1.493,00 | 10,40K |
| 2026-10-01 | ¥1.511,00 | -1,76 % | ¥1.538,00 | ¥1.538,00 | ¥1.510,00 | 21,30K |
| 2026-09-30 | ¥1.538,00 | +1,18 % | ¥1.503,00 | ¥1.545,00 | ¥1.503,00 | 26,70K |
| 2026-09-29 | ¥1.520,00 | -0,65 % | ¥1.517,00 | ¥1.548,00 | ¥1.501,00 |
| 13,60K |
| 2026-09-28 | ¥1.530,00 | -0,52 % | ¥1.538,00 | ¥1.552,00 | ¥1.521,00 | 7,40K |
| 2026-09-25 | ¥1.538,00 | +0,13 % | ¥1.546,00 | ¥1.562,00 | ¥1.520,00 | 22,20K |
| 2026-09-24 | ¥1.536,00 | +1,59 % | ¥1.535,00 | ¥1.540,00 | ¥1.511,00 | 32,90K |
| 2026-09-18 | ¥1.512,00 | +0,07 % | ¥1.516,00 | ¥1.524,00 | ¥1.511,00 | 12,40K |
| 2026-09-17 | ¥1.511,00 | -0,07 % | ¥1.512,00 | ¥1.536,00 | ¥1.511,00 | 11,70K |
| 2026-09-16 | ¥1.512,00 | +0,07 % | ¥1.504,00 | ¥1.524,00 | ¥1.504,00 | 6,40K |
| 2026-09-15 | ¥1.511,00 | +1,89 % | ¥1.488,00 | ¥1.522,00 | ¥1.488,00 | 16,40K |
| 2026-09-14 | ¥1.483,00 | +0,20 % | ¥1.484,00 | ¥1.500,00 | ¥1.480,00 | 9,80K |
| 2026-09-11 | ¥1.480,00 | -0,80 % | ¥1.480,00 | ¥1.484,00 | ¥1.450,00 | 26,10K |
| 2026-09-10 | ¥1.492,00 | -2,61 % | ¥1.525,00 | ¥1.530,00 | ¥1.491,00 | 30,20K |
| 2026-09-09 | ¥1.532,00 | +0,33 % | ¥1.525,00 | ¥1.539,00 | ¥1.517,00 | 15,00K |
| 2026-09-08 | ¥1.527,00 | -1,48 % | ¥1.557,00 | ¥1.557,00 | ¥1.524,00 | 19,50K |
| 2026-09-07 | ¥1.550,00 | +1,31 % | ¥1.530,00 | ¥1.558,00 | ¥1.530,00 | 37,70K |
| 2026-09-04 | ¥1.530,00 | 0,00 % | ¥1.515,00 | ¥1.539,00 | ¥1.515,00 | 43,00K |
| 2026-09-03 | ¥1.530,00 | +0,20 % | ¥1.532,00 | ¥1.543,00 | ¥1.530,00 | 10,60K |
| 2026-09-02 | ¥1.527,00 | -0,65 % | ¥1.530,00 | ¥1.536,00 | ¥1.516,00 | 70,60K |
| 2026-09-01 | ¥1.537,00 | +0,52 % | ¥1.532,00 | ¥1.552,00 | ¥1.532,00 | 8,40K |
| 2026-08-31 | ¥1.529,00 | 0,00 % | ¥1.515,00 | ¥1.545,00 | ¥1.502,00 | 29,90K |
| 2026-08-28 | ¥1.529,00 | +1,59 % | ¥1.500,00 | ¥1.548,00 | ¥1.500,00 | 18,50K |
| 2026-08-27 | ¥1.505,00 | +0,94 % | ¥1.490,00 | ¥1.523,00 | ¥1.490,00 | 36,30K |
| 2026-08-26 | ¥1.491,00 | +1,02 % | ¥1.476,00 | ¥1.505,00 | ¥1.476,00 | 24,30K |
| 2026-08-25 | ¥1.476,00 | +0,14 % | ¥1.472,00 | ¥1.489,00 | ¥1.469,00 | 50,40K |
| 2026-08-24 | ¥1.474,00 | +0,34 % | ¥1.471,00 | ¥1.480,00 | ¥1.461,00 | 33,60K |
| 2026-08-21 | ¥1.469,00 | +0,48 % | ¥1.455,00 | ¥1.469,00 | ¥1.437,00 | 25,70K |
| 2026-08-20 | ¥1.462,00 | +1,11 % | ¥1.453,00 | ¥1.463,00 | ¥1.447,00 | 21,90K |
| 2026-08-19 | ¥1.446,00 | -2,36 % | ¥1.481,00 | ¥1.481,00 | ¥1.431,00 | 40,40K |
| 2026-08-18 | ¥1.481,00 | -2,31 % | ¥1.493,00 | ¥1.505,00 | ¥1.481,00 | 29,00K |
| 2026-08-17 | ¥1.516,00 | +2,50 % | ¥1.481,00 | ¥1.516,00 | ¥1.481,00 | 29,20K |
| 2026-08-14 | ¥1.479,00 | +0,07 % | ¥1.469,00 | ¥1.488,00 | ¥1.450,00 | 55,10K |
| 2026-08-13 | ¥1.478,00 | -0,74 % | ¥1.491,00 | ¥1.495,00 | ¥1.461,00 | 34,10K |
| 2026-08-12 | ¥1.489,00 | -1,97 % | ¥1.512,00 | ¥1.515,00 | ¥1.457,00 | 46,70K |
| 2026-08-10 | ¥1.519,00 | -0,78 % | ¥1.536,00 | ¥1.553,00 | ¥1.507,00 | 24,10K |
| 2026-08-07 | ¥1.531,00 | -0,97 % | ¥1.545,00 | ¥1.545,00 | ¥1.521,00 | 17,40K |
| 2026-08-06 | ¥1.546,00 | +1,31 % | ¥1.517,00 | ¥1.551,00 | ¥1.509,00 | 22,60K |
| 2026-08-05 | ¥1.526,00 | 0,00 % | ¥1.526,00 | ¥1.541,00 | ¥1.519,00 | 21,90K |
| 2026-08-04 | ¥1.526,00 | +0,07 % | ¥1.517,00 | ¥1.533,00 | ¥1.488,00 | 37,20K |
| 2026-08-03 | ¥1.525,00 | -0,46 % | ¥1.532,00 | ¥1.532,00 | ¥1.477,00 | 32,90K |
| 2026-07-31 | ¥1.532,00 | +0,86 % | ¥1.519,00 | ¥1.554,00 | ¥1.519,00 | 31,70K |
| 2026-07-30 | ¥1.519,00 | -0,07 % | ¥1.506,00 | ¥1.527,00 | ¥1.500,00 | 19,00K |
| 2026-07-29 | ¥1.520,00 | -1,30 % | ¥1.540,00 | ¥1.540,00 | ¥1.486,00 | 36,30K |
| 2026-07-28 | ¥1.540,00 | -0,71 % | ¥1.540,00 | ¥1.548,00 | ¥1.500,00 | 45,80K |
| 2026-07-27 | ¥1.551,00 | +0,91 % | ¥1.549,00 | ¥1.577,00 | ¥1.542,00 | 33,30K |
| 2026-07-24 | ¥1.537,00 | -0,32 % | ¥1.561,00 | ¥1.561,00 | ¥1.516,00 | 45,30K |
| 2026-07-23 | ¥1.542,00 | +2,46 % | ¥1.523,00 | ¥1.542,00 | ¥1.505,00 | 94,70K |
| 2026-07-22 | ¥1.505,00 | +2,31 % | ¥1.492,00 | ¥1.545,00 | ¥1.490,00 | 65,10K |
| 2026-07-21 | ¥1.471,00 | +1,03 % | ¥1.458,00 | ¥1.511,00 | ¥1.457,00 | 32,00K |
| 2026-07-17 | ¥1.456,00 | -2,02 % | ¥1.472,00 | ¥1.481,00 | ¥1.430,00 | 44,60K |
| 2026-07-16 | ¥1.486,00 | +1,23 % | ¥1.457,00 | ¥1.499,00 | ¥1.448,00 | 17,10K |
| 2026-07-15 | ¥1.468,00 | +0,34 % | ¥1.459,00 | ¥1.477,00 | ¥1.449,00 | 25,80K |
| 2026-07-14 | ¥1.463,00 | -0,34 % | ¥1.468,00 | ¥1.477,00 | ¥1.456,00 | 15,50K |
| 2026-07-13 | ¥1.468,00 | -1,48 % | ¥1.491,00 | ¥1.502,00 | ¥1.467,00 | 20,60K |
| 2026-07-10 | ¥1.490,00 | -1,97 % | ¥1.505,00 | ¥1.505,00 | ¥1.480,00 | 19,80K |
| 2026-07-09 | ¥1.520,00 | +2,84 % | ¥1.484,00 | ¥1.520,00 | ¥1.480,00 | 17,60K |
| 2026-07-08 | ¥1.478,00 | -2,95 % | ¥1.548,00 | ¥1.548,00 | ¥1.478,00 | 25,20K |
| 2026-07-07 | ¥1.523,00 | +0,93 % | ¥1.530,00 | ¥1.578,00 | ¥1.515,00 | 19,30K |
| 2026-07-06 | ¥1.509,00 | +0,40 % | ¥1.499,00 | ¥1.541,00 | ¥1.492,00 | 31,50K |
| 2026-07-03 | ¥1.503,00 | +1,01 % | ¥1.481,00 | ¥1.520,00 | ¥1.481,00 | 19,70K |
| 2026-07-02 | ¥1.488,00 | +0,68 % | ¥1.473,00 | ¥1.542,00 | ¥1.470,00 | 24,20K |
| 2026-07-01 | ¥1.478,00 | -1,00 % | ¥1.471,00 | ¥1.492,00 | ¥1.441,00 | 30,70K |
| 2026-06-30 | ¥1.493,00 | -0,47 % | ¥1.478,00 | ¥1.497,00 | ¥1.474,00 | 20,80K |
| 2026-06-29 | ¥1.500,00 | +0,27 % | ¥1.481,00 | ¥1.500,00 | ¥1.467,00 | 18,00K |
| 2026-06-26 | ¥1.496,00 | +1,77 % | ¥1.458,00 | ¥1.500,00 | ¥1.438,00 | 28,90K |
| 2026-06-25 | ¥1.470,00 | +0,34 % | ¥1.472,00 | ¥1.473,00 | ¥1.445,00 | 17,20K |
| 2026-06-24 | ¥1.465,00 | +1,24 % | ¥1.447,00 | ¥1.476,00 | ¥1.447,00 | 17,20K |
| 2026-06-23 | ¥1.447,00 | -2,89 % | ¥1.504,00 | ¥1.504,00 | ¥1.441,00 | 22,90K |
| 2026-06-22 | ¥1.490,00 | +1,22 % | ¥1.494,00 | ¥1.530,00 | ¥1.481,00 | 74,80K |
| 2026-06-19 | ¥1.472,00 | +0,48 % | ¥1.475,00 | ¥1.493,00 | ¥1.461,00 | 20,00K |
| 2026-06-18 | ¥1.465,00 | -1,21 % | ¥1.485,00 | ¥1.490,00 | ¥1.455,00 | 16,00K |
| 2026-06-17 | ¥1.483,00 | +2,13 % | ¥1.453,00 | ¥1.513,00 | ¥1.452,00 | 24,00K |
| 2026-06-16 | ¥1.452,00 | -2,09 % | ¥1.476,00 | ¥1.480,00 | ¥1.440,00 | 17,80K |
| 2026-06-15 | ¥1.483,00 | +3,34 % | ¥1.464,00 | ¥1.499,00 | ¥1.436,00 | 20,70K |
| 2026-06-12 | ¥1.435,00 | +1,92 % | ¥1.418,00 | ¥1.447,00 | ¥1.406,00 | 28,00K |
| 2026-06-11 | ¥1.408,00 | -1,61 % | ¥1.401,00 | ¥1.418,00 | ¥1.367,00 | 34,70K |
| 2026-06-10 | ¥1.431,00 | +0,28 % | ¥1.422,00 | ¥1.452,00 | ¥1.394,00 | 46,00K |
| 2026-06-09 | ¥1.427,00 | -2,59 % | ¥1.489,00 | ¥1.489,00 | ¥1.400,00 | 53,00K |
| 2026-06-08 | ¥1.465,00 | -0,95 % | ¥1.470,00 | ¥1.480,00 | ¥1.429,00 | 28,80K |
| 2026-06-05 | ¥1.479,00 | -1,60 % | ¥1.503,00 | ¥1.526,00 | ¥1.479,00 | 27,20K |
| 2026-06-04 | ¥1.503,00 | -0,13 % | ¥1.505,00 | ¥1.522,00 | ¥1.450,00 | 37,50K |
| 2026-06-03 | ¥1.505,00 | -4,20 % | ¥1.558,00 | ¥1.567,00 | ¥1.501,00 | 35,80K |
| 2026-06-02 | ¥1.571,00 | -3,44 % | ¥1.634,00 | ¥1.634,00 | ¥1.551,00 | 28,90K |
| 2026-06-01 | ¥1.627,00 | -3,15 % | ¥1.671,00 | ¥1.671,00 | ¥1.618,00 | 21,40K |
| 2026-05-29 | ¥1.680,00 | -0,88 % | ¥1.689,00 | ¥1.708,00 | ¥1.661,00 | 17,80K |
| 2026-05-28 | ¥1.695,00 | +2,11 % | ¥1.650,00 | ¥1.695,00 | ¥1.650,00 | 24,10K |
| 2026-05-27 | ¥1.660,00 | +1,22 % | ¥1.634,00 | ¥1.685,00 | ¥1.634,00 | 13,70K |
| 2026-05-26 | ¥1.640,00 | +2,69 % | ¥1.560,00 | ¥1.656,00 | ¥1.553,00 | 30,60K |
| 2026-05-25 | ¥1.597,00 | +3,63 % | ¥1.581,00 | ¥1.597,00 | ¥1.535,00 | 56,20K |