Kitagawa Corporation 6317
TSE · Japan · Produzierendes Gewerbe
¥2.506,00-32,00 (-1,26 %)
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 | ¥2.538,00 | -0,59 % | ¥2.560,00 | ¥2.563,00 | ¥2.521,00 | 71,10K |
| 2026-09-30 | ¥2.553,00 | +0,04 % | ¥2.560,00 | ¥2.573,00 | ¥2.520,00 | 60,10K |
| 2026-09-29 | ¥2.552,00 | +0,04 % | ¥2.503,00 | ¥2.557,00 | ¥2.471,00 | 95,10K |
| 2026-09-28 | ¥2.551,00 | +0,04 % | ¥2.570,00 | ¥2.601,00 | ¥2.548,00 | 150,30K |
| 2026-09-25 | ¥2.550,00 | -0,78 % | ¥2.598,00 | ¥2.598,00 | ¥2.523,00 | 80,20K |
| 2026-09-24 | ¥2.570,00 | +1,38 % | ¥2.590,00 | ¥2.611,00 | ¥2.544,00 | 140,50K |
| 2026-09-18 | ¥2.535,00 | +1,04 % | ¥2.521,00 | ¥2.545,00 | ¥2.453,00 | 135,10K |
| 2026-09-17 | ¥2.509,00 | +2,83 % | ¥2.432,00 | ¥2.531,00 | ¥2.431,00 | 222,20K |
| 2026-09-16 | ¥2.440,00 | -0,12 % | ¥2.420,00 | ¥2.443,00 | ¥2.337,00 | 250,20K |
| 2026-09-15 | ¥2.443,00 | +15,95 % | ¥2.457,00 | ¥2.457,00 | ¥2.295,00 | 730,70K |
| 2026-09-14 | ¥2.107,00 | +23,43 % | ¥2.107,00 | ¥2.107,00 | ¥2.107,00 | 26,70K |
| 2026-09-11 | ¥1.707,00 | -1,27 % | ¥1.707,00 | ¥1.720,00 | ¥1.687,00 | 37,80K |
| 2026-09-10 | ¥1.729,00 | -0,69 % | ¥1.740,00 | ¥1.743,00 | ¥1.710,00 | 28,10K |
| 2026-09-09 | ¥1.741,00 | +0,75 % | ¥1.728,00 | ¥1.744,00 | ¥1.722,00 | 13,80K |
| 2026-09-08 | ¥1.728,00 | -4,16 % | ¥1.790,00 | ¥1.790,00 | ¥1.728,00 | 32,70K |
| 2026-09-07 | ¥1.803,00 | -0,50 % | ¥1.800,00 | ¥1.834,00 | ¥1.799,00 | 17,30K |
| 2026-09-04 | ¥1.812,00 | +0,83 % | ¥1.785,00 | ¥1.815,00 | ¥1.783,00 | 22,40K |
| 2026-09-03 | ¥1.797,00 | +0,45 % | ¥1.785,00 | ¥1.816,00 | ¥1.785,00 | 23,60K |
| 2026-09-02 | ¥1.789,00 | -2,13 % | ¥1.803,00 | ¥1.815,00 | ¥1.779,00 | 34,80K |
| 2026-09-01 | ¥1.828,00 | +0,99 % | ¥1.802,00 | ¥1.828,00 | ¥1.800,00 | 18,70K |
| 2026-08-31 | ¥1.810,00 | -0,77 % | ¥1.824,00 | ¥1.824,00 | ¥1.802,00 | 19,30K |
| 2026-08-28 | ¥1.824,00 | -1,83 % | ¥1.853,00 | ¥1.858,00 | ¥1.819,00 | 32,10K |
| 2026-08-27 | ¥1.858,00 | -0,38 % | ¥1.854,00 | ¥1.886,00 | ¥1.849,00 | 21,80K |
| 2026-08-26 | ¥1.865,00 | +0,65 % | ¥1.841,00 | ¥1.875,00 | ¥1.841,00 | 12,70K |
| 2026-08-25 | ¥1.853,00 | -0,38 % | ¥1.860,00 | ¥1.875,00 | ¥1.841,00 | 19,90K |
| 2026-08-24 | ¥1.860,00 | -1,12 % | ¥1.881,00 | ¥1.884,00 | ¥1.860,00 | 24,10K |
| 2026-08-21 | ¥1.881,00 | +0,59 % | ¥1.857,00 | ¥1.881,00 | ¥1.844,00 | 20,80K |
| 2026-08-20 | ¥1.870,00 | +1,80 % | ¥1.857,00 | ¥1.870,00 | ¥1.826,00 | 27,20K |
| 2026-08-19 | ¥1.837,00 | -3,57 % | ¥1.888,00 | ¥1.888,00 | ¥1.833,00 | 32,20K |
| 2026-08-18 | ¥1.905,00 | +1,11 % | ¥1.869,00 | ¥1.920,00 | ¥1.869,00 | 41,30K |
| 2026-08-17 | ¥1.884,00 | +0,48 % | ¥1.875,00 | ¥1.892,00 | ¥1.848,00 | 32,60K |
| 2026-08-14 | ¥1.875,00 | +4,11 % | ¥1.793,00 | ¥1.897,00 | ¥1.793,00 | 68,20K |
| 2026-08-13 | ¥1.801,00 | -0,99 % | ¥1.819,00 | ¥1.819,00 | ¥1.785,00 | 24,70K |
| 2026-08-12 | ¥1.819,00 | +2,08 % | ¥1.790,00 | ¥1.823,00 | ¥1.771,00 | 32,90K |
| 2026-08-10 | ¥1.782,00 | +3,07 % | ¥1.757,00 | ¥1.783,00 | ¥1.731,00 | 50,40K |
| 2026-08-07 | ¥1.729,00 | -1,09 % | ¥1.748,00 | ¥1.760,00 | ¥1.720,00 | 21,40K |
| 2026-08-06 | ¥1.748,00 | +2,40 % | ¥1.701,00 | ¥1.749,00 | ¥1.701,00 | 31,00K |
| 2026-08-05 | ¥1.707,00 | +2,71 % | ¥1.675,00 | ¥1.720,00 | ¥1.675,00 | 23,20K |
| 2026-08-04 | ¥1.662,00 | +1,34 % | ¥1.637,00 | ¥1.678,00 | ¥1.637,00 | 23,80K |
| 2026-08-03 | ¥1.640,00 | -0,36 % | ¥1.647,00 | ¥1.648,00 | ¥1.619,00 | 23,00K |
| 2026-07-31 | ¥1.646,00 | -0,06 % | ¥1.667,00 | ¥1.677,00 | ¥1.640,00 | 19,90K |
| 2026-07-30 | ¥1.647,00 | +0,49 % | ¥1.620,00 | ¥1.672,00 | ¥1.617,00 | 30,50K |
| 2026-07-29 | ¥1.639,00 | -0,06 % | ¥1.656,00 | ¥1.656,00 | ¥1.618,00 | 26,00K |
| 2026-07-28 | ¥1.640,00 | -2,84 % | ¥1.670,00 | ¥1.670,00 | ¥1.640,00 | 28,90K |
| 2026-07-27 | ¥1.688,00 | 0,00 % | ¥1.679,00 | ¥1.692,00 | ¥1.665,00 | 9,20K |
| 2026-07-24 | ¥1.688,00 | -0,35 % | ¥1.680,00 | ¥1.701,00 | ¥1.672,00 | 9,40K |
| 2026-07-23 | ¥1.694,00 | -0,18 % | ¥1.698,00 | ¥1.713,00 | ¥1.692,00 | 13,60K |
| 2026-07-22 | ¥1.697,00 | +0,59 % | ¥1.695,00 | ¥1.714,00 | ¥1.681,00 | 25,70K |
| 2026-07-21 | ¥1.687,00 | +2,74 % | ¥1.663,00 | ¥1.691,00 | ¥1.645,00 | 21,00K |
| 2026-07-17 | ¥1.642,00 | -2,67 % | ¥1.678,00 | ¥1.682,00 | ¥1.629,00 | 44,70K |
| 2026-07-16 | ¥1.687,00 | -1,00 % | ¥1.693,00 | ¥1.701,00 | ¥1.683,00 | 9,90K |
| 2026-07-15 | ¥1.704,00 | +0,29 % | ¥1.737,00 | ¥1.737,00 | ¥1.697,00 | 20,90K |
| 2026-07-14 | ¥1.699,00 | +1,01 % | ¥1.682,00 | ¥1.700,00 | ¥1.675,00 | 12,80K |
| 2026-07-13 | ¥1.682,00 | -3,05 % | ¥1.741,00 | ¥1.741,00 | ¥1.682,00 | 22,90K |
| 2026-07-10 | ¥1.735,00 | +0,23 % | ¥1.771,00 | ¥1.771,00 | ¥1.704,00 | 80,70K |
| 2026-07-09 | ¥1.731,00 | +2,30 % | ¥1.695,00 | ¥1.737,00 | ¥1.695,00 | 30,90K |
| 2026-07-08 | ¥1.692,00 | +0,12 % | ¥1.705,00 | ¥1.707,00 | ¥1.685,00 | 31,30K |
| 2026-07-07 | ¥1.690,00 | +1,08 % | ¥1.674,00 | ¥1.716,00 | ¥1.674,00 | 26,30K |
| 2026-07-06 | ¥1.672,00 | -0,36 % | ¥1.696,00 | ¥1.696,00 | ¥1.663,00 | 23,30K |
| 2026-07-03 | ¥1.678,00 | +0,24 % | ¥1.680,00 | ¥1.684,00 | ¥1.643,00 | 23,00K |
| 2026-07-02 | ¥1.674,00 | +2,51 % | ¥1.644,00 | ¥1.674,00 | ¥1.637,00 | 20,80K |
| 2026-07-01 | ¥1.633,00 | +0,12 % | ¥1.633,00 | ¥1.653,00 | ¥1.630,00 | 19,00K |
| 2026-06-30 | ¥1.631,00 | -2,45 % | ¥1.674,00 | ¥1.674,00 | ¥1.625,00 | 21,60K |
| 2026-06-29 | ¥1.672,00 | -2,28 % | ¥1.735,00 | ¥1.735,00 | ¥1.658,00 | 19,10K |
| 2026-06-26 | ¥1.711,00 | -1,61 % | ¥1.739,00 | ¥1.739,00 | ¥1.700,00 | 19,60K |
| 2026-06-25 | ¥1.739,00 | -0,17 % | ¥1.742,00 | ¥1.767,00 | ¥1.723,00 | 23,20K |
| 2026-06-24 | ¥1.742,00 | -1,86 % | ¥1.790,00 | ¥1.790,00 | ¥1.709,00 | 34,70K |
| 2026-06-23 | ¥1.775,00 | +4,66 % | ¥1.734,00 | ¥1.816,00 | ¥1.733,00 | 103,30K |
| 2026-06-22 | ¥1.696,00 | -0,47 % | ¥1.710,00 | ¥1.725,00 | ¥1.689,00 | 16,80K |
| 2026-06-19 | ¥1.704,00 | +0,24 % | ¥1.703,00 | ¥1.721,00 | ¥1.700,00 | 25,10K |
| 2026-06-18 | ¥1.700,00 | +0,77 % | ¥1.687,00 | ¥1.708,00 | ¥1.673,00 | 30,00K |
| 2026-06-17 | ¥1.687,00 | +1,93 % | ¥1.652,00 | ¥1.711,00 | ¥1.652,00 | 34,40K |
| 2026-06-16 | ¥1.655,00 | +0,73 % | ¥1.640,00 | ¥1.672,00 | ¥1.626,00 | 25,50K |
| 2026-06-15 | ¥1.643,00 | +3,92 % | ¥1.620,00 | ¥1.666,00 | ¥1.608,00 | 39,60K |
| 2026-06-12 | ¥1.581,00 | -0,32 % | ¥1.607,00 | ¥1.620,00 | ¥1.573,00 | 23,30K |
| 2026-06-11 | ¥1.586,00 | -1,80 % | ¥1.650,00 | ¥1.650,00 | ¥1.563,00 | 31,40K |
| 2026-06-10 | ¥1.615,00 | -2,53 % | ¥1.653,00 | ¥1.659,00 | ¥1.610,00 | 34,40K |
| 2026-06-09 | ¥1.657,00 | +0,67 % | ¥1.665,00 | ¥1.695,00 | ¥1.647,00 | 28,50K |
| 2026-06-08 | ¥1.646,00 | -1,97 % | ¥1.665,00 | ¥1.665,00 | ¥1.630,00 | 42,90K |
| 2026-06-05 | ¥1.679,00 | +1,39 % | ¥1.656,00 | ¥1.682,00 | ¥1.646,00 | 25,70K |
| 2026-06-04 | ¥1.656,00 | -0,18 % | ¥1.636,00 | ¥1.675,00 | ¥1.633,00 | 27,10K |
| 2026-06-03 | ¥1.659,00 | +1,97 % | ¥1.610,00 | ¥1.661,00 | ¥1.610,00 | 33,30K |
| 2026-06-02 | ¥1.627,00 | -0,61 % | ¥1.649,00 | ¥1.649,00 | ¥1.600,00 | 37,00K |
| 2026-06-01 | ¥1.637,00 | -3,14 % | ¥1.690,00 | ¥1.700,00 | ¥1.637,00 | 32,70K |
| 2026-05-29 | ¥1.690,00 | -0,24 % | ¥1.700,00 | ¥1.723,00 | ¥1.690,00 | 55,40K |
| 2026-05-28 | ¥1.694,00 | +0,95 % | ¥1.672,00 | ¥1.694,00 | ¥1.643,00 | 33,70K |
| 2026-05-27 | ¥1.678,00 | +0,78 % | ¥1.673,00 | ¥1.682,00 | ¥1.654,00 | 30,30K |
| 2026-05-26 | ¥1.665,00 | -0,77 % | ¥1.692,00 | ¥1.692,00 | ¥1.650,00 | 28,60K |
| 2026-05-25 | ¥1.678,00 | -1,47 % | ¥1.710,00 | ¥1.725,00 | ¥1.667,00 | 52,10K |
| 2026-05-22 | ¥1.703,00 | +2,10 % | ¥1.675,00 | ¥1.703,00 | ¥1.675,00 | 53,10K |