Komatsu Ltd. 6301
TSE · Japan · Produzierendes Gewerbe
¥7.594,00-39,00 (-0,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7.633,00 | +3,18 % | ¥7.441,00 | ¥7.650,00 | ¥7.425,00 | 3,80M |
| 2026-09-29 | ¥7.398,00 | -0,78 % | ¥7.443,00 | ¥7.446,00 | ¥7.302,00 | 2,88M |
| 2026-09-28 | ¥7.456,00 | -2,41 % | ¥7.490,00 | ¥7.740,00 | ¥7.456,00 | 4,27M |
| 2026-09-25 | ¥7.640,00 | +5,98 % | ¥7.316,00 | ¥7.642,00 | ¥7.289,00 | 5,02M |
| 2026-09-24 | ¥7.209,00 | +2,81 % | ¥7.057,00 | ¥7.209,00 | ¥6.992,00 | 3,70M |
| 2026-09-18 | ¥7.012,00 | -0,67 % | ¥7.143,00 | ¥7.199,00 | ¥6.955,00 | 6,52M |
| 2026-09-17 | ¥7.059,00 | +0,20 % | ¥7.093,00 | ¥7.172,00 | ¥7.059,00 | 2,85M |
| 2026-09-16 | ¥7.045,00 | -0,21 % | ¥7.136,00 | ¥7.224,00 | ¥7.045,00 | 2,56M |
| 2026-09-15 | ¥7.060,00 | -1,11 % | ¥7.070,00 | ¥7.150,00 | ¥7.039,00 | 2,39M |
| 2026-09-14 | ¥7.139,00 | +0,35 % | ¥7.114,00 | ¥7.180,00 | ¥7.071,00 | 1,68M |
| 2026-09-11 | ¥7.114,00 | -3,72 % | ¥7.089,00 | ¥7.224,00 | ¥7.053,00 | 4,14M |
| 2026-09-10 | ¥7.389,00 | -0,39 % | ¥7.385,00 | ¥7.405,00 | ¥7.268,00 | 2,42M |
| 2026-09-09 | ¥7.418,00 | +0,38 % | ¥7.366,00 | ¥7.485,00 | ¥7.316,00 | 2,78M |
| 2026-09-08 | ¥7.390,00 | -2,46 % | ¥7.596,00 | ¥7.675,00 | ¥7.390,00 | 2,74M |
| 2026-09-07 | ¥7.576,00 | +1,11 % | ¥7.540,00 | ¥7.633,00 | ¥7.509,00 | 1,89M |
| 2026-09-04 | ¥7.493,00 | -0,27 % | ¥7.580,00 | ¥7.616,00 | ¥7.386,00 | 2,53M |
| 2026-09-03 | ¥7.513,00 | +1,53 % | ¥7.425,00 | ¥7.609,00 | ¥7.409,00 | 2,43M |
| 2026-09-02 | ¥7.400,00 | -1,43 % | ¥7.421,00 | ¥7.468,00 | ¥7.361,00 | 2,64M |
| 2026-09-01 | ¥7.507,00 | +0,93 % | ¥7.415,00 | ¥7.594,00 | ¥7.409,00 | 2,48M |
| 2026-08-31 | ¥7.438,00 | -1,33 % | ¥7.497,00 | ¥7.550,00 | ¥7.406,00 | 3,52M |
| 2026-08-28 | ¥7.538,00 | -0,30 % | ¥7.526,00 | ¥7.610,00 | ¥7.525,00 | 2,46M |
| 2026-08-27 | ¥7.561,00 | +1,63 % | ¥7.454,00 | ¥7.636,00 | ¥7.434,00 | 2,73M |
| 2026-08-26 | ¥7.440,00 | 0,00 % | ¥7.412,00 | ¥7.534,00 | ¥7.410,00 | 2,41M |
| 2026-08-25 | ¥7.440,00 | +0,35 % | ¥7.320,00 | ¥7.445,00 | ¥7.305,00 | 2,00M |
| 2026-08-24 | ¥7.414,00 | +4,94 % | ¥7.135,00 | ¥7.425,00 | ¥7.113,00 | 2,70M |
| 2026-08-21 | ¥7.065,00 | +0,23 % | ¥7.049,00 | ¥7.072,00 | ¥6.990,00 | 2,04M |
| 2026-08-20 | ¥7.049,00 | +3,56 % | ¥6.866,00 | ¥7.071,00 | ¥6.845,00 | 2,69M |
| 2026-08-19 | ¥6.807,00 | -5,04 % | ¥6.792,00 | ¥6.857,00 | ¥6.734,00 | 3,60M |
| 2026-08-18 | ¥7.168,00 | -0,60 % | ¥7.126,00 | ¥7.199,00 | ¥7.095,00 | 2,31M |
| 2026-08-17 | ¥7.211,00 | -1,25 % | ¥7.302,00 | ¥7.331,00 | ¥7.150,00 | 1,43M |
| 2026-08-14 | ¥7.302,00 | -0,81 % | ¥7.347,00 | ¥7.416,00 | ¥7.289,00 | 2,28M |
| 2026-08-13 | ¥7.362,00 | +0,18 % | ¥7.353,00 | ¥7.410,00 | ¥7.245,00 | 2,27M |
| 2026-08-12 | ¥7.349,00 | -1,30 % | ¥7.450,00 | ¥7.461,00 | ¥7.274,00 | 2,47M |
| 2026-08-10 | ¥7.446,00 | +1,32 % | ¥7.403,00 | ¥7.472,00 | ¥7.365,00 | 3,01M |
| 2026-08-07 | ¥7.349,00 | -0,73 % | ¥7.396,00 | ¥7.402,00 | ¥7.273,00 | 2,68M |
| 2026-08-06 | ¥7.403,00 | +3,44 % | ¥7.122,00 | ¥7.403,00 | ¥7.073,00 | 3,68M |
| 2026-08-05 | ¥7.157,00 | +3,54 % | ¥6.917,00 | ¥7.158,00 | ¥6.917,00 | 2,87M |
| 2026-08-04 | ¥6.912,00 | +2,25 % | ¥6.844,00 | ¥7.018,00 | ¥6.809,00 | 3,13M |
| 2026-08-03 | ¥6.760,00 | -3,35 % | ¥6.794,00 | ¥6.800,00 | ¥6.582,00 | 3,56M |
| 2026-07-31 | ¥6.994,00 | -1,31 % | ¥6.964,00 | ¥7.029,00 | ¥6.812,00 | 4,50M |
| 2026-07-30 | ¥7.087,00 | -2,45 % | ¥6.931,00 | ¥7.214,00 | ¥6.931,00 | 4,51M |
| 2026-07-29 | ¥7.265,00 | +7,63 % | ¥6.711,00 | ¥7.452,00 | ¥6.711,00 | 9,32M |
| 2026-07-28 | ¥6.750,00 | -2,19 % | ¥6.831,00 | ¥6.866,00 | ¥6.634,00 | 3,66M |
| 2026-07-27 | ¥6.901,00 | +3,90 % | ¥6.676,00 | ¥6.926,00 | ¥6.659,00 | 3,14M |
| 2026-07-24 | ¥6.642,00 | +0,30 % | ¥6.622,00 | ¥6.698,00 | ¥6.587,00 | 2,02M |
| 2026-07-23 | ¥6.622,00 | +2,71 % | ¥6.447,00 | ¥6.641,00 | ¥6.447,00 | 2,54M |
| 2026-07-22 | ¥6.447,00 | +0,45 % | ¥6.458,00 | ¥6.535,00 | ¥6.413,00 | 2,52M |
| 2026-07-21 | ¥6.418,00 | +2,67 % | ¥6.235,00 | ¥6.418,00 | ¥6.234,00 | 2,61M |
| 2026-07-17 | ¥6.251,00 | -2,93 % | ¥6.350,00 | ¥6.389,00 | ¥6.178,00 | 4,11M |
| 2026-07-16 | ¥6.440,00 | +0,31 % | ¥6.422,00 | ¥6.482,00 | ¥6.404,00 | 2,37M |
| 2026-07-15 | ¥6.420,00 | +0,85 % | ¥6.444,00 | ¥6.560,00 | ¥6.353,00 | 2,64M |
| 2026-07-14 | ¥6.366,00 | -0,58 % | ¥6.397,00 | ¥6.426,00 | ¥6.284,00 | 2,50M |
| 2026-07-13 | ¥6.403,00 | +0,13 % | ¥6.493,00 | ¥6.506,00 | ¥6.342,00 | 2,49M |
| 2026-07-10 | ¥6.395,00 | 0,00 % | ¥6.429,00 | ¥6.441,00 | ¥6.321,00 | 3,51M |
| 2026-07-09 | ¥6.395,00 | -1,99 % | ¥6.482,00 | ¥6.497,00 | ¥6.342,00 | 3,33M |
| 2026-07-08 | ¥6.525,00 | -2,76 % | ¥6.610,00 | ¥6.652,00 | ¥6.503,00 | 2,24M |
| 2026-07-07 | ¥6.710,00 | -0,58 % | ¥6.768,00 | ¥6.806,00 | ¥6.642,00 | 3,04M |
| 2026-07-06 | ¥6.749,00 | +1,84 % | ¥6.706,00 | ¥6.798,00 | ¥6.661,00 | 1,96M |
| 2026-07-03 | ¥6.627,00 | +3,71 % | ¥6.403,00 | ¥6.646,00 | ¥6.400,00 | 3,29M |
| 2026-07-02 | ¥6.390,00 | +2,09 % | ¥6.259,00 | ¥6.467,00 | ¥6.259,00 | 3,30M |
| 2026-07-01 | ¥6.259,00 | -0,37 % | ¥6.311,00 | ¥6.373,00 | ¥6.214,00 | 4,34M |
| 2026-06-30 | ¥6.282,00 | -0,57 % | ¥6.362,00 | ¥6.371,00 | ¥6.214,00 | 3,81M |
| 2026-06-29 | ¥6.318,00 | -0,17 % | ¥6.361,00 | ¥6.389,00 | ¥6.257,00 | 3,13M |
| 2026-06-26 | ¥6.329,00 | +1,26 % | ¥6.243,00 | ¥6.389,00 | ¥6.236,00 | 4,74M |
| 2026-06-25 | ¥6.250,00 | -3,56 % | ¥6.524,00 | ¥6.550,00 | ¥6.209,00 | 4,13M |
| 2026-06-24 | ¥6.481,00 | -0,89 % | ¥6.492,00 | ¥6.605,00 | ¥6.454,00 | 2,75M |
| 2026-06-23 | ¥6.539,00 | -0,18 % | ¥6.651,00 | ¥6.773,00 | ¥6.523,00 | 3,22M |
| 2026-06-22 | ¥6.551,00 | +0,91 % | ¥6.418,00 | ¥6.591,00 | ¥6.410,00 | 2,76M |
| 2026-06-19 | ¥6.492,00 | -2,42 % | ¥6.630,00 | ¥6.644,00 | ¥6.472,00 | 5,67M |
| 2026-06-18 | ¥6.653,00 | +0,05 % | ¥6.681,00 | ¥6.740,00 | ¥6.583,00 | 4,05M |
| 2026-06-17 | ¥6.650,00 | 0,00 % | ¥6.712,00 | ¥6.728,00 | ¥6.593,00 | 3,34M |
| 2026-06-16 | ¥6.650,00 | -2,45 % | ¥6.750,00 | ¥6.794,00 | ¥6.630,00 | 2,89M |
| 2026-06-15 | ¥6.817,00 | +4,48 % | ¥6.695,00 | ¥6.845,00 | ¥6.675,00 | 2,48M |
| 2026-06-12 | ¥6.525,00 | +1,87 % | ¥6.505,00 | ¥6.612,00 | ¥6.450,00 | 4,01M |
| 2026-06-11 | ¥6.405,00 | -2,48 % | ¥6.460,00 | ¥6.462,00 | ¥6.277,00 | 3,53M |
| 2026-06-10 | ¥6.568,00 | -1,32 % | ¥6.700,00 | ¥6.786,00 | ¥6.516,00 | 2,66M |
| 2026-06-09 | ¥6.656,00 | +1,54 % | ¥6.655,00 | ¥6.786,00 | ¥6.617,00 | 3,19M |
| 2026-06-08 | ¥6.555,00 | -2,73 % | ¥6.539,00 | ¥6.699,00 | ¥6.508,00 | 3,81M |
| 2026-06-05 | ¥6.739,00 | -3,11 % | ¥6.954,00 | ¥6.999,00 | ¥6.701,00 | 2,91M |
| 2026-06-04 | ¥6.955,00 | -2,21 % | ¥6.962,00 | ¥7.115,00 | ¥6.898,00 | 3,02M |
| 2026-06-03 | ¥7.112,00 | +8,68 % | ¥6.744,00 | ¥7.165,00 | ¥6.666,00 | 4,67M |
| 2026-06-02 | ¥6.544,00 | +1,14 % | ¥6.385,00 | ¥6.642,00 | ¥6.192,00 | 5,39M |
| 2026-06-01 | ¥6.470,00 | -1,63 % | ¥6.540,00 | ¥6.570,00 | ¥6.433,00 | 3,39M |
| 2026-05-29 | ¥6.577,00 | +2,41 % | ¥6.431,00 | ¥6.589,00 | ¥6.422,00 | 13,72M |
| 2026-05-28 | ¥6.422,00 | -0,83 % | ¥6.453,00 | ¥6.467,00 | ¥6.350,00 | 3,34M |
| 2026-05-27 | ¥6.476,00 | -0,83 % | ¥6.629,00 | ¥6.630,00 | ¥6.407,00 | 3,38M |
| 2026-05-26 | ¥6.530,00 | +2,27 % | ¥6.425,00 | ¥6.567,00 | ¥6.407,00 | 3,39M |
| 2026-05-25 | ¥6.385,00 | +2,39 % | ¥6.240,00 | ¥6.389,00 | ¥6.172,00 | 2,57M |
| 2026-05-22 | ¥6.236,00 | +1,17 % | ¥6.173,00 | ¥6.285,00 | ¥6.164,00 | 2,44M |
| 2026-05-21 | ¥6.164,00 | -0,42 % | ¥6.321,00 | ¥6.348,00 | ¥6.164,00 | 3,62M |