Global Kids Company Corp. 6189
TSE · Japan · Verbraucherdienstleistungen
¥990,00-7,00 (-0,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥990,00 | -0,70 % | ¥997,00 | ¥997,00 | ¥986,00 | 7,20K |
| 2026-09-30 | ¥997,00 | +0,91 % | ¥999,00 | ¥1.004,00 | ¥984,00 | 14,20K |
| 2026-09-29 | ¥988,00 | -2,66 % | ¥1.000,00 | ¥1.007,00 | ¥972,00 | 29,80K |
| 2026-09-28 | ¥1.015,00 | +0,59 % | ¥1.009,00 | ¥1.015,00 | ¥1.005,00 | 65,80K |
| 2026-09-25 | ¥1.009,00 | -0,39 % | ¥1.010,00 | ¥1.016,00 | ¥1.007,00 | 25,30K |
| 2026-09-24 | ¥1.013,00 | +0,40 % | ¥1.010,00 | ¥1.024,00 | ¥1.010,00 | 55,30K |
| 2026-09-18 | ¥1.009,00 | -0,10 % | ¥1.007,00 | ¥1.011,00 | ¥1.001,00 | 16,30K |
| 2026-09-17 | ¥1.010,00 | 0,00 % | ¥1.014,00 | ¥1.017,00 | ¥1.008,00 | 23,00K |
| 2026-09-16 | ¥1.010,00 | -0,39 % | ¥1.011,00 | ¥1.016,00 | ¥1.008,00 | 5,60K |
| 2026-09-15 | ¥1.014,00 | -0,20 % | ¥1.015,00 | ¥1.018,00 | ¥1.008,00 | 5,60K |
| 2026-09-14 | ¥1.016,00 | +1,50 % | ¥1.008,00 | ¥1.016,00 | ¥1.001,00 | 8,20K |
| 2026-09-11 | ¥1.001,00 | 0,00 % | ¥1.000,00 | ¥1.011,00 | ¥1.000,00 | 6,00K |
| 2026-09-10 | ¥1.001,00 | -0,89 % | ¥1.001,00 | ¥1.011,00 | ¥1.000,00 | 7,30K |
| 2026-09-09 | ¥1.010,00 | -0,88 % | ¥1.020,00 | ¥1.020,00 | ¥1.000,00 | 25,20K |
| 2026-09-08 | ¥1.019,00 | +0,69 % | ¥1.011,00 | ¥1.019,00 | ¥1.005,00 | 12,90K |
| 2026-09-07 | ¥1.012,00 | +0,20 % | ¥1.010,00 | ¥1.021,00 | ¥1.009,00 | 6,90K |
| 2026-09-04 | ¥1.010,00 | 0,00 % | ¥1.009,00 | ¥1.017,00 | ¥1.009,00 | 3,80K |
| 2026-09-03 | ¥1.010,00 | -0,10 % | ¥1.013,00 | ¥1.020,00 | ¥1.010,00 | 9,30K |
| 2026-09-02 | ¥1.011,00 | -0,98 % | ¥1.019,00 | ¥1.025,00 | ¥1.011,00 | 7,50K |
| 2026-09-01 | ¥1.021,00 | -0,39 % | ¥1.028,00 | ¥1.028,00 | ¥1.018,00 | 7,80K |
| 2026-08-31 | ¥1.025,00 | +0,49 % | ¥1.030,00 | ¥1.030,00 | ¥1.017,00 | 9,50K |
| 2026-08-28 | ¥1.020,00 | -0,10 % | ¥1.027,00 | ¥1.028,00 | ¥1.020,00 | 9,90K |
| 2026-08-27 | ¥1.021,00 | -0,49 % | ¥1.034,00 | ¥1.034,00 | ¥1.020,00 | 5,80K |
| 2026-08-26 | ¥1.026,00 | -0,77 % | ¥1.037,00 | ¥1.038,00 | ¥1.026,00 | 6,70K |
| 2026-08-25 | ¥1.034,00 | 0,00 % | ¥1.037,00 | ¥1.039,00 | ¥1.032,00 | 1,80K |
| 2026-08-24 | ¥1.034,00 | +0,29 % | ¥1.040,00 | ¥1.040,00 | ¥1.031,00 | 4,30K |
| 2026-08-21 | ¥1.031,00 | -0,48 % | ¥1.033,00 | ¥1.044,00 | ¥1.031,00 | 3,70K |
| 2026-08-20 | ¥1.036,00 | -0,48 % | ¥1.041,00 | ¥1.046,00 | ¥1.033,00 | 4,20K |
| 2026-08-19 | ¥1.041,00 | +1,07 % | ¥1.034,00 | ¥1.049,00 | ¥1.027,00 | 6,50K |
| 2026-08-18 | ¥1.030,00 | -0,10 % | ¥1.041,00 | ¥1.044,00 | ¥1.026,00 | 3,80K |
| 2026-08-17 | ¥1.031,00 | +1,08 % | ¥1.030,00 | ¥1.044,00 | ¥1.030,00 | 8,10K |
| 2026-08-14 | ¥1.020,00 | -1,26 % | ¥1.030,00 | ¥1.045,00 | ¥1.020,00 | 17,50K |
| 2026-08-13 | ¥1.033,00 | -0,48 % | ¥1.038,00 | ¥1.042,00 | ¥1.030,00 | 10,90K |
| 2026-08-12 | ¥1.038,00 | +1,76 % | ¥1.030,00 | ¥1.050,00 | ¥1.030,00 | 25,30K |
| 2026-08-10 | ¥1.020,00 | +4,19 % | ¥983,00 | ¥1.025,00 | ¥983,00 | 36,40K |
| 2026-08-07 | ¥979,00 | +0,41 % | ¥977,00 | ¥982,00 | ¥977,00 | 3,40K |
| 2026-08-06 | ¥975,00 | 0,00 % | ¥975,00 | ¥982,00 | ¥975,00 | 4,30K |
| 2026-08-05 | ¥975,00 | +0,31 % | ¥972,00 | ¥975,00 | ¥969,00 | 5,30K |
| 2026-08-04 | ¥972,00 | -0,82 % | ¥986,00 | ¥986,00 | ¥967,00 | 8,90K |
| 2026-08-03 | ¥980,00 | -1,71 % | ¥995,00 | ¥995,00 | ¥980,00 | 12,50K |
| 2026-07-31 | ¥997,00 | -0,50 % | ¥999,00 | ¥1.000,00 | ¥992,00 | 8,40K |
| 2026-07-30 | ¥1.002,00 | 0,00 % | ¥999,00 | ¥1.007,00 | ¥998,00 | 6,90K |
| 2026-07-29 | ¥1.002,00 | -0,30 % | ¥1.006,00 | ¥1.010,00 | ¥1.000,00 | 8,00K |
| 2026-07-28 | ¥1.005,00 | -0,59 % | ¥1.016,00 | ¥1.020,00 | ¥1.005,00 | 5,10K |
| 2026-07-27 | ¥1.011,00 | -0,49 % | ¥1.004,00 | ¥1.020,00 | ¥1.002,00 | 8,10K |
| 2026-07-24 | ¥1.016,00 | +0,40 % | ¥1.004,00 | ¥1.016,00 | ¥1.004,00 | 2,70K |
| 2026-07-23 | ¥1.012,00 | -0,30 % | ¥1.018,00 | ¥1.019,00 | ¥1.004,00 | 4,00K |
| 2026-07-22 | ¥1.015,00 | +0,89 % | ¥1.018,00 | ¥1.019,00 | ¥1.013,00 | 1,30K |
| 2026-07-21 | ¥1.006,00 | +0,80 % | ¥1.005,00 | ¥1.017,00 | ¥1.000,00 | 7,50K |
| 2026-07-17 | ¥998,00 | +0,30 % | ¥1.007,00 | ¥1.011,00 | ¥985,00 | 11,00K |
| 2026-07-16 | ¥995,00 | -1,87 % | ¥1.014,00 | ¥1.016,00 | ¥995,00 | 14,70K |
| 2026-07-15 | ¥1.014,00 | +0,40 % | ¥1.019,00 | ¥1.028,00 | ¥1.011,00 | 6,90K |
| 2026-07-14 | ¥1.010,00 | -0,20 % | ¥1.012,00 | ¥1.015,00 | ¥1.010,00 | 3,60K |
| 2026-07-13 | ¥1.012,00 | +0,20 % | ¥1.006,00 | ¥1.015,00 | ¥1.006,00 | 3,30K |
| 2026-07-10 | ¥1.010,00 | +0,60 % | ¥1.007,00 | ¥1.021,00 | ¥1.001,00 | 3,50K |
| 2026-07-09 | ¥1.004,00 | -0,40 % | ¥1.008,00 | ¥1.009,00 | ¥996,00 | 4,50K |
| 2026-07-08 | ¥1.008,00 | +0,50 % | ¥1.013,00 | ¥1.021,00 | ¥1.008,00 | 5,50K |
| 2026-07-07 | ¥1.003,00 | +0,70 % | ¥999,00 | ¥1.041,00 | ¥999,00 | 19,30K |
| 2026-07-06 | ¥996,00 | +0,40 % | ¥996,00 | ¥998,00 | ¥995,00 | 5,90K |
| 2026-07-03 | ¥992,00 | +1,22 % | ¥984,00 | ¥997,00 | ¥984,00 | 8,20K |
| 2026-07-02 | ¥980,00 | 0,00 % | ¥980,00 | ¥988,00 | ¥980,00 | 7,10K |
| 2026-07-01 | ¥980,00 | -0,71 % | ¥987,00 | ¥987,00 | ¥977,00 | 4,80K |
| 2026-06-30 | ¥987,00 | +0,71 % | ¥981,00 | ¥987,00 | ¥981,00 | 2,90K |
| 2026-06-29 | ¥980,00 | +1,55 % | ¥979,00 | ¥987,00 | ¥966,00 | 10,60K |
| 2026-06-26 | ¥965,00 | -0,52 % | ¥970,00 | ¥974,00 | ¥964,00 | 5,40K |
| 2026-06-25 | ¥970,00 | +1,68 % | ¥968,00 | ¥970,00 | ¥955,00 | 13,20K |
| 2026-06-24 | ¥954,00 | +0,10 % | ¥953,00 | ¥966,00 | ¥951,00 | 8,20K |
| 2026-06-23 | ¥953,00 | +1,17 % | ¥953,00 | ¥960,00 | ¥945,00 | 5,40K |
| 2026-06-22 | ¥942,00 | -1,05 % | ¥953,00 | ¥960,00 | ¥942,00 | 6,30K |
| 2026-06-19 | ¥952,00 | -0,21 % | ¥954,00 | ¥956,00 | ¥937,00 | 10,80K |
| 2026-06-18 | ¥954,00 | -0,31 % | ¥957,00 | ¥970,00 | ¥949,00 | 9,20K |
| 2026-06-17 | ¥957,00 | -0,73 % | ¥965,00 | ¥972,00 | ¥953,00 | 9,20K |
| 2026-06-16 | ¥964,00 | +2,88 % | ¥944,00 | ¥964,00 | ¥944,00 | 16,10K |
| 2026-06-15 | ¥937,00 | +0,43 % | ¥933,00 | ¥945,00 | ¥933,00 | 7,20K |
| 2026-06-12 | ¥933,00 | -0,11 % | ¥943,00 | ¥943,00 | ¥930,00 | 5,00K |
| 2026-06-11 | ¥934,00 | +0,76 % | ¥926,00 | ¥941,00 | ¥926,00 | 7,40K |
| 2026-06-10 | ¥927,00 | -0,96 % | ¥938,00 | ¥938,00 | ¥926,00 | 17,30K |
| 2026-06-09 | ¥936,00 | +0,32 % | ¥935,00 | ¥949,00 | ¥935,00 | 9,50K |
| 2026-06-08 | ¥933,00 | -0,53 % | ¥949,00 | ¥950,00 | ¥933,00 | 15,50K |
| 2026-06-05 | ¥938,00 | +1,52 % | ¥923,00 | ¥939,00 | ¥923,00 | 7,70K |
| 2026-06-04 | ¥924,00 | +0,11 % | ¥925,00 | ¥935,00 | ¥923,00 | 9,10K |
| 2026-06-03 | ¥923,00 | -0,43 % | ¥930,00 | ¥941,00 | ¥922,00 | 17,70K |
| 2026-06-02 | ¥927,00 | -1,28 % | ¥939,00 | ¥941,00 | ¥927,00 | 8,30K |
| 2026-06-01 | ¥939,00 | -0,63 % | ¥953,00 | ¥954,00 | ¥931,00 | 11,90K |
| 2026-05-29 | ¥945,00 | -0,32 % | ¥949,00 | ¥949,00 | ¥940,00 | 2,00K |
| 2026-05-28 | ¥948,00 | +1,83 % | ¥925,00 | ¥948,00 | ¥925,00 | 9,40K |
| 2026-05-27 | ¥931,00 | -1,48 % | ¥945,00 | ¥952,00 | ¥923,00 | 21,30K |
| 2026-05-26 | ¥945,00 | +2,27 % | ¥923,00 | ¥948,00 | ¥922,00 | 19,00K |
| 2026-05-25 | ¥924,00 | -4,15 % | ¥964,00 | ¥964,00 | ¥920,00 | 60,40K |
| 2026-05-22 | ¥964,00 | +1,05 % | ¥960,00 | ¥967,00 | ¥955,00 | 10,90K |