Kimura Kohki Co., Ltd. 6231
TSE · Japan · Produzierendes Gewerbe
¥12.060,00-190,00 (-1,55 %)
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 | ¥12.060,00 | -1,55 % | ¥12.240,00 | ¥12.300,00 | ¥12.040,00 | 11,20K |
| 2026-10-01 | ¥12.250,00 | -0,89 % | ¥12.470,00 | ¥12.470,00 | ¥12.110,00 | 22,60K |
| 2026-09-30 | ¥12.360,00 | -1,12 % | ¥12.490,00 | ¥12.580,00 | ¥12.220,00 | 14,30K |
| 2026-09-29 | ¥12.500,00 | +2,71 % | ¥12.230,00 | ¥12.500,00 | ¥12.050,00 | 12,40K |
| 2026-09-28 | ¥12.170,00 | +2,18 % | ¥12.030,00 | ¥12.240,00 | ¥11.980,00 | 21,00K |
| 2026-09-25 | ¥11.910,00 | -1,57 % | ¥12.010,00 | ¥12.130,00 | ¥11.830,00 | 20,40K |
| 2026-09-24 | ¥12.100,00 | +0,92 % | ¥12.090,00 | ¥12.130,00 | ¥11.900,00 | 12,80K |
| 2026-09-18 | ¥11.990,00 | +1,18 % | ¥11.960,00 | ¥12.050,00 | ¥11.830,00 | 9,70K |
| 2026-09-17 | ¥11.850,00 | +0,85 % | ¥11.900,00 | ¥11.980,00 | ¥11.720,00 | 10,90K |
| 2026-09-16 | ¥11.750,00 | 0,00 % | ¥11.650,00 | ¥11.990,00 | ¥11.530,00 | 14,30K |
| 2026-09-15 | ¥11.750,00 | +0,43 % | ¥11.700,00 | ¥12.010,00 | ¥11.700,00 | 9,60K |
| 2026-09-14 | ¥11.700,00 | +0,26 % | ¥11.780,00 | ¥11.830,00 | ¥11.670,00 | 6,60K |
| 2026-09-11 | ¥11.670,00 | +1,21 % | ¥11.360,00 | ¥11.770,00 | ¥11.270,00 | 9,40K |
| 2026-09-10 | ¥11.530,00 | -2,54 % | ¥11.550,00 | ¥11.690,00 | ¥11.350,00 | 22,60K |
| 2026-09-09 | ¥11.830,00 | -1,91 % | ¥11.930,00 | ¥12.060,00 | ¥11.750,00 | 11,20K |
| 2026-09-08 | ¥12.060,00 | -2,66 % | ¥12.390,00 | ¥12.520,00 | ¥11.980,00 | 16,20K |
| 2026-09-07 | ¥12.390,00 | +0,16 % | ¥12.410,00 | ¥12.550,00 | ¥12.300,00 | 11,10K |
| 2026-09-04 | ¥12.370,00 | -1,43 % | ¥12.360,00 | ¥12.430,00 | ¥12.090,00 | 15,50K |
| 2026-09-03 | ¥12.550,00 | +0,32 % | ¥12.580,00 | ¥12.640,00 | ¥12.410,00 | 6,70K |
| 2026-09-02 | ¥12.510,00 | -2,42 % | ¥12.490,00 | ¥12.660,00 | ¥12.360,00 | 17,10K |
| 2026-09-01 | ¥12.820,00 | -1,08 % | ¥12.930,00 | ¥13.080,00 | ¥12.790,00 | 5,20K |
| 2026-08-31 | ¥12.960,00 | -0,99 % | ¥13.050,00 | ¥13.080,00 | ¥12.840,00 | 7,00K |
| 2026-08-28 | ¥13.090,00 | -1,65 % | ¥13.210,00 | ¥13.330,00 | ¥12.950,00 | 8,40K |
| 2026-08-27 | ¥13.310,00 | -0,45 % | ¥13.360,00 | ¥13.450,00 | ¥13.150,00 | 9,20K |
| 2026-08-26 | ¥13.370,00 | +0,98 % | ¥13.250,00 | ¥13.530,00 | ¥13.250,00 | 10,20K |
| 2026-08-25 | ¥13.240,00 | -0,97 % | ¥13.370,00 | ¥13.370,00 | ¥12.920,00 | 9,10K |
| 2026-08-24 | ¥13.370,00 | +0,83 % | ¥13.300,00 | ¥13.500,00 | ¥13.200,00 | 9,10K |
| 2026-08-21 | ¥13.260,00 | +2,79 % | ¥13.030,00 | ¥13.400,00 | ¥12.800,00 | 12,60K |
| 2026-08-20 | ¥12.900,00 | +1,34 % | ¥12.980,00 | ¥13.140,00 | ¥12.680,00 | 10,10K |
| 2026-08-19 | ¥12.730,00 | -4,29 % | ¥13.250,00 | ¥13.250,00 | ¥12.610,00 | 10,60K |
| 2026-08-18 | ¥13.300,00 | -3,20 % | ¥13.760,00 | ¥13.850,00 | ¥13.300,00 | 8,70K |
| 2026-08-17 | ¥13.740,00 | +2,46 % | ¥13.500,00 | ¥13.800,00 | ¥13.300,00 | 13,50K |
| 2026-08-14 | ¥13.410,00 | -1,32 % | ¥13.780,00 | ¥13.780,00 | ¥13.360,00 | 14,00K |
| 2026-08-13 | ¥13.590,00 | +1,57 % | ¥13.490,00 | ¥13.750,00 | ¥13.120,00 | 16,80K |
| 2026-08-12 | ¥13.380,00 | +2,53 % | ¥12.850,00 | ¥13.500,00 | ¥12.800,00 | 17,20K |
| 2026-08-10 | ¥13.050,00 | +9,48 % | ¥13.080,00 | ¥13.580,00 | ¥12.990,00 | 51,60K |
| 2026-08-07 | ¥11.920,00 | -3,48 % | ¥12.350,00 | ¥12.360,00 | ¥11.860,00 | 15,40K |
| 2026-08-06 | ¥12.350,00 | +1,23 % | ¥12.200,00 | ¥12.420,00 | ¥11.940,00 | 16,60K |
| 2026-08-05 | ¥12.200,00 | +4,81 % | ¥11.750,00 | ¥12.240,00 | ¥11.750,00 | 14,90K |
| 2026-08-04 | ¥11.640,00 | +2,19 % | ¥11.500,00 | ¥11.750,00 | ¥11.300,00 | 10,70K |
| 2026-08-03 | ¥11.390,00 | -1,81 % | ¥11.510,00 | ¥11.570,00 | ¥11.110,00 | 10,50K |
| 2026-07-31 | ¥11.600,00 | +0,26 % | ¥11.810,00 | ¥11.810,00 | ¥11.500,00 | 12,00K |
| 2026-07-30 | ¥11.570,00 | -1,62 % | ¥11.690,00 | ¥11.910,00 | ¥11.520,00 | 8,20K |
| 2026-07-29 | ¥11.760,00 | -2,97 % | ¥11.910,00 | ¥12.100,00 | ¥11.490,00 | 12,20K |
| 2026-07-28 | ¥12.120,00 | -4,27 % | ¥12.600,00 | ¥12.600,00 | ¥11.890,00 | 12,10K |
| 2026-07-27 | ¥12.660,00 | +0,56 % | ¥12.590,00 | ¥12.790,00 | ¥12.460,00 | 4,40K |
| 2026-07-24 | ¥12.590,00 | -1,25 % | ¥12.750,00 | ¥12.750,00 | ¥12.430,00 | 6,90K |
| 2026-07-23 | ¥12.750,00 | +0,95 % | ¥12.750,00 | ¥12.850,00 | ¥12.470,00 | 12,00K |
| 2026-07-22 | ¥12.630,00 | -1,86 % | ¥12.900,00 | ¥12.940,00 | ¥12.530,00 | 12,10K |
| 2026-07-21 | ¥12.870,00 | +1,50 % | ¥12.670,00 | ¥12.950,00 | ¥12.500,00 | 13,40K |
| 2026-07-17 | ¥12.680,00 | -1,93 % | ¥12.930,00 | ¥12.990,00 | ¥12.230,00 | 13,10K |
| 2026-07-16 | ¥12.930,00 | +1,02 % | ¥12.920,00 | ¥13.220,00 | ¥12.740,00 | 8,10K |
| 2026-07-15 | ¥12.800,00 | -1,01 % | ¥12.990,00 | ¥13.060,00 | ¥12.750,00 | 9,20K |
| 2026-07-14 | ¥12.930,00 | +0,70 % | ¥12.710,00 | ¥13.000,00 | ¥12.530,00 | 9,30K |
| 2026-07-13 | ¥12.840,00 | -0,16 % | ¥12.700,00 | ¥13.000,00 | ¥12.690,00 | 13,20K |
| 2026-07-10 | ¥12.860,00 | -2,94 % | ¥13.250,00 | ¥13.280,00 | ¥12.860,00 | 10,80K |
| 2026-07-09 | ¥13.250,00 | -0,82 % | ¥13.350,00 | ¥13.400,00 | ¥13.090,00 | 12,50K |
| 2026-07-08 | ¥13.360,00 | +1,60 % | ¥13.400,00 | ¥13.900,00 | ¥13.160,00 | 23,20K |
| 2026-07-07 | ¥13.150,00 | +1,78 % | ¥13.000,00 | ¥13.650,00 | ¥13.000,00 | 19,40K |
| 2026-07-06 | ¥12.920,00 | +4,62 % | ¥12.820,00 | ¥13.100,00 | ¥12.530,00 | 19,50K |
| 2026-07-03 | ¥12.350,00 | +5,56 % | ¥11.650,00 | ¥12.350,00 | ¥11.640,00 | 20,10K |
| 2026-07-02 | ¥11.700,00 | -2,90 % | ¥12.160,00 | ¥12.200,00 | ¥11.630,00 | 12,80K |
| 2026-07-01 | ¥12.050,00 | +1,35 % | ¥11.850,00 | ¥12.150,00 | ¥11.850,00 | 9,90K |
| 2026-06-30 | ¥11.890,00 | +3,75 % | ¥11.550,00 | ¥11.970,00 | ¥11.350,00 | 12,80K |
| 2026-06-29 | ¥11.460,00 | +1,24 % | ¥11.470,00 | ¥11.600,00 | ¥11.380,00 | 22,20K |
| 2026-06-26 | ¥11.320,00 | -0,61 % | ¥11.490,00 | ¥11.490,00 | ¥11.120,00 | 4,50K |
| 2026-06-25 | ¥11.390,00 | +3,83 % | ¥11.070,00 | ¥11.450,00 | ¥11.070,00 | 7,80K |
| 2026-06-24 | ¥10.970,00 | -1,17 % | ¥11.100,00 | ¥11.300,00 | ¥10.700,00 | 13,70K |
| 2026-06-23 | ¥11.100,00 | -3,14 % | ¥11.660,00 | ¥11.660,00 | ¥10.980,00 | 22,40K |
| 2026-06-22 | ¥11.460,00 | +0,70 % | ¥11.650,00 | ¥11.650,00 | ¥11.320,00 | 8,10K |
| 2026-06-19 | ¥11.380,00 | -3,89 % | ¥12.140,00 | ¥12.200,00 | ¥11.110,00 | 25,70K |
| 2026-06-18 | ¥11.840,00 | +3,14 % | ¥11.500,00 | ¥11.950,00 | ¥11.500,00 | 6,70K |
| 2026-06-17 | ¥11.480,00 | -1,29 % | ¥11.700,00 | ¥11.800,00 | ¥11.480,00 | 6,20K |
| 2026-06-16 | ¥11.630,00 | +2,11 % | ¥11.660,00 | ¥11.750,00 | ¥11.430,00 | 8,70K |
| 2026-06-15 | ¥11.390,00 | +1,15 % | ¥11.440,00 | ¥11.480,00 | ¥11.260,00 | 8,30K |
| 2026-06-12 | ¥11.260,00 | -0,79 % | ¥11.500,00 | ¥11.800,00 | ¥10.930,00 | 10,90K |
| 2026-06-11 | ¥11.350,00 | +2,53 % | ¥11.180,00 | ¥11.400,00 | ¥11.030,00 | 8,70K |
| 2026-06-10 | ¥11.070,00 | -4,16 % | ¥11.250,00 | ¥11.460,00 | ¥11.070,00 | 10,40K |
| 2026-06-09 | ¥11.550,00 | +5,00 % | ¥11.150,00 | ¥11.610,00 | ¥10.930,00 | 17,40K |
| 2026-06-08 | ¥11.000,00 | -1,70 % | ¥10.970,00 | ¥11.150,00 | ¥10.600,00 | 17,00K |
| 2026-06-05 | ¥11.190,00 | +2,85 % | ¥11.000,00 | ¥11.350,00 | ¥10.780,00 | 13,50K |
| 2026-06-04 | ¥10.880,00 | +1,30 % | ¥10.840,00 | ¥11.000,00 | ¥10.770,00 | 11,30K |
| 2026-06-03 | ¥10.740,00 | +1,03 % | ¥10.870,00 | ¥10.870,00 | ¥10.500,00 | 9,30K |
| 2026-06-02 | ¥10.630,00 | -3,36 % | ¥10.700,00 | ¥10.760,00 | ¥10.260,00 | 10,70K |
| 2026-06-01 | ¥11.000,00 | +3,29 % | ¥10.490,00 | ¥11.000,00 | ¥10.480,00 | 9,90K |
| 2026-05-29 | ¥10.650,00 | +1,62 % | ¥10.780,00 | ¥10.920,00 | ¥10.310,00 | 16,40K |
| 2026-05-28 | ¥10.480,00 | -0,95 % | ¥10.500,00 | ¥10.540,00 | ¥10.150,00 | 11,20K |
| 2026-05-27 | ¥10.580,00 | -2,58 % | ¥11.010,00 | ¥11.170,00 | ¥10.460,00 | 15,30K |
| 2026-05-26 | ¥10.860,00 | -0,82 % | ¥10.650,00 | ¥11.180,00 | ¥10.600,00 | 13,50K |
| 2026-05-25 | ¥10.950,00 | -0,99 % | ¥11.230,00 | ¥11.250,00 | ¥10.730,00 | 11,30K |