Kamakura Shinsho, Ltd. 6184
TSE · Japan · Kommerzielle Dienstleistungen
¥603,00-10,00 (-1,63 %)
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 | ¥605,00 | -1,31 % | ¥606,00 | ¥613,00 | ¥601,00 | 82,20K |
| 2026-10-01 | ¥613,00 | +2,51 % | ¥597,00 | ¥613,00 | ¥595,00 | 126,70K |
| 2026-09-30 | ¥598,00 | +1,36 % | ¥595,00 | ¥604,00 | ¥589,00 | 106,60K |
| 2026-09-29 | ¥590,00 | -1,50 % | ¥593,00 | ¥596,00 | ¥588,00 | 135,80K |
| 2026-09-28 | ¥599,00 | -1,48 % | ¥613,00 | ¥613,00 | ¥595,00 | 204,50K |
| 2026-09-25 | ¥608,00 | +0,33 % | ¥604,00 | ¥614,00 | ¥599,00 | 127,20K |
| 2026-09-24 | ¥606,00 | -1,30 % | ¥614,00 | ¥621,00 | ¥605,00 | 241,10K |
| 2026-09-18 | ¥614,00 | -0,81 % | ¥618,00 | ¥621,00 | ¥611,00 | 127,60K |
| 2026-09-17 | ¥619,00 | +0,98 % | ¥615,00 | ¥622,00 | ¥612,00 | 94,90K |
| 2026-09-16 | ¥613,00 | -0,97 % | ¥614,00 | ¥625,00 | ¥613,00 | 127,60K |
| 2026-09-15 | ¥619,00 | +1,48 % | ¥610,00 | ¥623,00 | ¥609,00 | 279,80K |
| 2026-09-14 | ¥610,00 | +3,04 % | ¥597,00 | ¥612,00 | ¥586,00 | 217,50K |
| 2026-09-11 | ¥592,00 | +4,23 % | ¥597,00 | ¥612,00 | ¥583,00 | 740,80K |
| 2026-09-10 | ¥568,00 | +1,07 % | ¥561,00 | ¥576,00 | ¥558,00 | 155,00K |
| 2026-09-09 | ¥562,00 | -1,40 % | ¥568,00 | ¥575,00 | ¥561,00 | 93,00K |
| 2026-09-08 | ¥570,00 | +0,35 % | ¥565,00 | ¥575,00 | ¥564,00 | 84,20K |
| 2026-09-07 | ¥568,00 | -0,87 % | ¥576,00 | ¥578,00 | ¥568,00 | 110,60K |
| 2026-09-04 | ¥573,00 | +0,70 % | ¥565,00 | ¥577,00 | ¥562,00 | 166,70K |
| 2026-09-03 | ¥569,00 | -0,52 % | ¥572,00 | ¥574,00 | ¥566,00 | 107,30K |
| 2026-09-02 | ¥572,00 | -4,03 % | ¥591,00 | ¥591,00 | ¥571,00 | 153,20K |
| 2026-09-01 | ¥596,00 | -0,50 % | ¥596,00 | ¥598,00 | ¥588,00 | 101,80K |
| 2026-08-31 | ¥599,00 | 0,00 % | ¥599,00 | ¥605,00 | ¥596,00 | 179,60K |
| 2026-08-28 | ¥599,00 | -0,17 % | ¥598,00 | ¥604,00 | ¥595,00 | 90,90K |
| 2026-08-27 | ¥600,00 | -0,33 % | ¥603,00 | ¥606,00 | ¥595,00 | 113,20K |
| 2026-08-26 | ¥602,00 | +0,17 % | ¥601,00 | ¥604,00 | ¥598,00 | 107,20K |
| 2026-08-25 | ¥601,00 | +0,17 % | ¥601,00 | ¥606,00 | ¥597,00 | 112,70K |
| 2026-08-24 | ¥600,00 | -0,17 % | ¥597,00 | ¥600,00 | ¥581,00 | 180,80K |
| 2026-08-21 | ¥601,00 | -0,17 % | ¥602,00 | ¥604,00 | ¥595,00 | 125,90K |
| 2026-08-20 | ¥602,00 | +2,03 % | ¥592,00 | ¥602,00 | ¥589,00 | 193,00K |
| 2026-08-19 | ¥590,00 | -1,34 % | ¥588,00 | ¥593,00 | ¥579,00 | 180,60K |
| 2026-08-18 | ¥598,00 | +3,46 % | ¥573,00 | ¥599,00 | ¥573,00 | 287,70K |
| 2026-08-17 | ¥578,00 | +1,94 % | ¥569,00 | ¥584,00 | ¥561,00 | 286,60K |
| 2026-08-14 | ¥567,00 | +2,53 % | ¥555,00 | ¥569,00 | ¥550,00 | 248,60K |
| 2026-08-13 | ¥553,00 | +1,47 % | ¥545,00 | ¥553,00 | ¥542,00 | 142,40K |
| 2026-08-12 | ¥545,00 | +2,06 % | ¥539,00 | ¥545,00 | ¥535,00 | 166,00K |
| 2026-08-10 | ¥534,00 | +0,75 % | ¥531,00 | ¥537,00 | ¥527,00 | 84,80K |
| 2026-08-07 | ¥530,00 | 0,00 % | ¥529,00 | ¥535,00 | ¥528,00 | 48,40K |
| 2026-08-06 | ¥530,00 | +0,95 % | ¥522,00 | ¥531,00 | ¥521,00 | 78,20K |
| 2026-08-05 | ¥525,00 | 0,00 % | ¥525,00 | ¥531,00 | ¥524,00 | 66,00K |
| 2026-08-04 | ¥525,00 | -1,13 % | ¥528,00 | ¥534,00 | ¥525,00 | 72,20K |
| 2026-08-03 | ¥531,00 | -0,38 % | ¥531,00 | ¥533,00 | ¥524,00 | 111,90K |
| 2026-07-31 | ¥533,00 | -1,30 % | ¥540,00 | ¥541,00 | ¥529,00 | 105,10K |
| 2026-07-30 | ¥540,00 | +0,19 % | ¥539,00 | ¥544,00 | ¥534,00 | 195,70K |
| 2026-07-29 | ¥539,00 | +2,47 % | ¥536,00 | ¥540,00 | ¥528,00 | 191,20K |
| 2026-07-28 | ¥526,00 | -0,94 % | ¥525,00 | ¥537,00 | ¥525,00 | 79,60K |
| 2026-07-27 | ¥531,00 | +2,71 % | ¥525,00 | ¥531,00 | ¥521,00 | 129,50K |
| 2026-07-24 | ¥517,00 | +1,17 % | ¥511,00 | ¥520,00 | ¥504,00 | 101,60K |
| 2026-07-23 | ¥511,00 | -1,92 % | ¥518,00 | ¥521,00 | ¥508,00 | 156,70K |
| 2026-07-22 | ¥521,00 | -1,70 % | ¥530,00 | ¥530,00 | ¥519,00 | 92,90K |
| 2026-07-21 | ¥530,00 | +0,95 % | ¥526,00 | ¥534,00 | ¥526,00 | 128,90K |
| 2026-07-17 | ¥525,00 | -1,69 % | ¥532,00 | ¥534,00 | ¥516,00 | 198,30K |
| 2026-07-16 | ¥534,00 | 0,00 % | ¥535,00 | ¥538,00 | ¥532,00 | 119,60K |
| 2026-07-15 | ¥534,00 | +0,56 % | ¥534,00 | ¥536,00 | ¥529,00 | 130,90K |
| 2026-07-14 | ¥531,00 | +1,92 % | ¥531,00 | ¥537,00 | ¥530,00 | 183,80K |
| 2026-07-13 | ¥521,00 | 0,00 % | ¥523,00 | ¥524,00 | ¥516,00 | 136,60K |
| 2026-07-10 | ¥521,00 | +1,17 % | ¥519,00 | ¥525,00 | ¥513,00 | 180,60K |
| 2026-07-09 | ¥515,00 | +0,59 % | ¥507,00 | ¥519,00 | ¥507,00 | 168,10K |
| 2026-07-08 | ¥512,00 | 0,00 % | ¥515,00 | ¥515,00 | ¥504,00 | 95,70K |
| 2026-07-07 | ¥512,00 | +1,79 % | ¥509,00 | ¥513,00 | ¥505,00 | 114,10K |
| 2026-07-06 | ¥503,00 | -0,20 % | ¥500,00 | ¥505,00 | ¥498,00 | 135,90K |
| 2026-07-03 | ¥504,00 | +1,61 % | ¥504,00 | ¥515,00 | ¥500,00 | 237,60K |
| 2026-07-02 | ¥496,00 | +3,33 % | ¥488,00 | ¥497,00 | ¥487,00 | 191,30K |
| 2026-07-01 | ¥480,00 | +0,84 % | ¥476,00 | ¥483,00 | ¥475,00 | 86,10K |
| 2026-06-30 | ¥476,00 | +1,28 % | ¥480,00 | ¥484,00 | ¥476,00 | 195,20K |
| 2026-06-29 | ¥470,00 | +3,07 % | ¥464,00 | ¥478,00 | ¥463,00 | 135,40K |
| 2026-06-26 | ¥456,00 | -1,08 % | ¥462,00 | ¥463,00 | ¥454,00 | 119,20K |
| 2026-06-25 | ¥461,00 | -0,86 % | ¥471,00 | ¥471,00 | ¥461,00 | 71,10K |
| 2026-06-24 | ¥465,00 | +0,22 % | ¥465,00 | ¥473,00 | ¥463,00 | 109,00K |
| 2026-06-23 | ¥464,00 | -2,93 % | ¥475,00 | ¥476,00 | ¥462,00 | 190,20K |
| 2026-06-22 | ¥478,00 | -0,83 % | ¥483,00 | ¥494,00 | ¥477,00 | 165,60K |
| 2026-06-19 | ¥482,00 | -3,02 % | ¥495,00 | ¥501,00 | ¥482,00 | 349,30K |
| 2026-06-18 | ¥497,00 | +1,43 % | ¥497,00 | ¥504,00 | ¥492,00 | 252,60K |
| 2026-06-17 | ¥490,00 | +1,45 % | ¥483,00 | ¥494,00 | ¥483,00 | 219,10K |
| 2026-06-16 | ¥483,00 | +1,26 % | ¥481,00 | ¥483,00 | ¥474,00 | 188,70K |
| 2026-06-15 | ¥477,00 | 0,00 % | ¥478,00 | ¥479,00 | ¥470,00 | 265,20K |
| 2026-06-12 | ¥477,00 | +5,76 % | ¥456,00 | ¥478,00 | ¥451,00 | 395,10K |
| 2026-06-11 | ¥451,00 | -1,31 % | ¥460,00 | ¥463,00 | ¥445,00 | 257,90K |
| 2026-06-10 | ¥457,00 | -0,22 % | ¥460,00 | ¥462,00 | ¥456,00 | 107,60K |
| 2026-06-09 | ¥458,00 | +0,44 % | ¥460,00 | ¥463,00 | ¥456,00 | 119,40K |
| 2026-06-08 | ¥456,00 | -0,87 % | ¥452,00 | ¥458,00 | ¥450,00 | 244,00K |
| 2026-06-05 | ¥460,00 | +3,37 % | ¥448,00 | ¥464,00 | ¥448,00 | 156,50K |
| 2026-06-04 | ¥445,00 | -1,33 % | ¥450,00 | ¥450,00 | ¥444,00 | 150,60K |
| 2026-06-03 | ¥451,00 | -0,44 % | ¥453,00 | ¥453,00 | ¥445,00 | 170,90K |
| 2026-06-02 | ¥453,00 | -0,88 % | ¥455,00 | ¥457,00 | ¥449,00 | 177,20K |
| 2026-06-01 | ¥457,00 | -0,44 % | ¥461,00 | ¥461,00 | ¥452,00 | 152,00K |
| 2026-05-29 | ¥459,00 | +1,10 % | ¥458,00 | ¥462,00 | ¥457,00 | 109,40K |
| 2026-05-28 | ¥454,00 | -0,87 % | ¥460,00 | ¥460,00 | ¥454,00 | 141,40K |
| 2026-05-27 | ¥458,00 | +0,66 % | ¥457,00 | ¥460,00 | ¥454,00 | 112,00K |
| 2026-05-26 | ¥455,00 | -0,66 % | ¥458,00 | ¥460,00 | ¥454,00 | 119,50K |
| 2026-05-25 | ¥458,00 | -0,87 % | ¥465,00 | ¥465,00 | ¥454,00 | 139,60K |