Kitagawa Seiki Co., Ltd. 6327
TSE · Japan · Produzierendes Gewerbe
¥3.245,00-35,00 (-1,07 %)
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 | ¥3.245,00 | -1,07 % | ¥3.240,00 | ¥3.370,00 | ¥3.230,00 | 124,00K |
| 2026-10-01 | ¥3.280,00 | +0,61 % | ¥3.235,00 | ¥3.310,00 | ¥3.220,00 | 145,00K |
| 2026-09-30 | ¥3.260,00 | +1,40 % | ¥3.235,00 | ¥3.295,00 | ¥3.215,00 | 99,60K |
| 2026-09-29 | ¥3.215,00 | -1,38 % | ¥3.250,00 | ¥3.270,00 | ¥3.160,00 |
| 94,20K |
| 2026-09-28 | ¥3.260,00 | +1,56 % | ¥3.245,00 | ¥3.325,00 | ¥3.180,00 | 193,50K |
| 2026-09-25 | ¥3.210,00 | +1,58 % | ¥3.170,00 | ¥3.245,00 | ¥3.105,00 | 179,20K |
| 2026-09-24 | ¥3.160,00 | +4,98 % | ¥3.150,00 | ¥3.255,00 | ¥3.035,00 | 345,80K |
| 2026-09-18 | ¥3.010,00 | +6,70 % | ¥2.828,00 | ¥3.025,00 | ¥2.827,00 | 339,10K |
| 2026-09-17 | ¥2.821,00 | -1,54 % | ¥2.867,00 | ¥2.900,00 | ¥2.805,00 | 130,00K |
| 2026-09-16 | ¥2.865,00 | +1,17 % | ¥2.850,00 | ¥2.882,00 | ¥2.783,00 | 134,50K |
| 2026-09-15 | ¥2.832,00 | +1,32 % | ¥2.774,00 | ¥2.880,00 | ¥2.722,00 | 227,40K |
| 2026-09-14 | ¥2.795,00 | -3,92 % | ¥2.799,00 | ¥2.826,00 | ¥2.751,00 | 271,20K |
| 2026-09-11 | ¥2.909,00 | -6,16 % | ¥3.020,00 | ¥3.020,00 | ¥2.862,00 | 334,50K |
| 2026-09-10 | ¥3.100,00 | +1,14 % | ¥3.050,00 | ¥3.120,00 | ¥3.045,00 | 83,50K |
| 2026-09-09 | ¥3.065,00 | -1,13 % | ¥3.100,00 | ¥3.175,00 | ¥3.060,00 | 117,20K |
| 2026-09-08 | ¥3.100,00 | -4,32 % | ¥3.170,00 | ¥3.240,00 | ¥3.100,00 | 138,20K |
| 2026-09-07 | ¥3.240,00 | +2,86 % | ¥3.290,00 | ¥3.315,00 | ¥3.160,00 | 213,00K |
| 2026-09-04 | ¥3.150,00 | +3,96 % | ¥3.050,00 | ¥3.215,00 | ¥3.025,00 | 204,90K |
| 2026-09-03 | ¥3.030,00 | +0,66 % | ¥3.030,00 | ¥3.115,00 | ¥2.947,00 | 226,90K |
| 2026-09-02 | ¥3.010,00 | -3,68 % | ¥3.055,00 | ¥3.075,00 | ¥3.005,00 | 184,30K |
| 2026-09-01 | ¥3.125,00 | +0,48 % | ¥3.065,00 | ¥3.165,00 | ¥3.040,00 | 167,20K |
| 2026-08-31 | ¥3.110,00 | -2,05 % | ¥3.110,00 | ¥3.135,00 | ¥3.025,00 | 260,80K |
| 2026-08-28 | ¥3.175,00 | -0,31 % | ¥3.190,00 | ¥3.405,00 | ¥3.175,00 | 321,60K |
| 2026-08-27 | ¥3.185,00 | -0,47 % | ¥3.340,00 | ¥3.385,00 | ¥3.155,00 | 230,20K |
| 2026-08-26 | ¥3.200,00 | -3,32 % | ¥3.330,00 | ¥3.330,00 | ¥3.200,00 | 193,40K |
| 2026-08-25 | ¥3.310,00 | +7,12 % | ¥3.050,00 | ¥3.330,00 | ¥3.020,00 | 313,60K |
| 2026-08-24 | ¥3.090,00 | -4,48 % | ¥3.210,00 | ¥3.230,00 | ¥3.055,00 | 386,50K |
| 2026-08-21 | ¥3.235,00 | -6,77 % | ¥3.330,00 | ¥3.350,00 | ¥3.230,00 | 449,00K |
| 2026-08-20 | ¥3.470,00 | +4,83 % | ¥3.385,00 | ¥3.510,00 | ¥3.310,00 | 659,30K |
| 2026-08-19 | ¥3.310,00 | -15,88 % | ¥3.285,00 | ¥3.590,00 | ¥3.280,00 | 1,41M |
| 2026-08-18 | ¥3.935,00 | -1,25 % | ¥4.110,00 | ¥4.110,00 | ¥3.700,00 | 1,63M |
| 2026-08-17 | ¥3.985,00 | +11,31 % | ¥3.710,00 | ¥4.025,00 | ¥3.710,00 | 1,12M |
| 2026-08-14 | ¥3.580,00 | -1,65 % | ¥3.705,00 | ¥3.845,00 | ¥3.520,00 | 542,80K |
| 2026-08-13 | ¥3.640,00 | +2,54 % | ¥3.780,00 | ¥3.900,00 | ¥3.480,00 | 1,41M |
| 2026-08-12 | ¥3.550,00 | +10,59 % | ¥3.170,00 | ¥3.630,00 | ¥3.110,00 | 744,20K |
| 2026-08-10 | ¥3.210,00 | -0,16 % | ¥3.240,00 | ¥3.370,00 | ¥3.150,00 | 270,40K |
| 2026-08-07 | ¥3.215,00 | -4,03 % | ¥3.355,00 | ¥3.380,00 | ¥2.986,00 | 365,10K |
| 2026-08-06 | ¥3.350,00 | -0,89 % | ¥3.220,00 | ¥3.375,00 | ¥3.145,00 | 447,40K |
| 2026-08-05 | ¥3.380,00 | +7,81 % | ¥3.415,00 | ¥3.500,00 | ¥3.215,00 | 893,20K |
| 2026-08-04 | ¥3.135,00 | +6,67 % | ¥2.900,00 | ¥3.135,00 | ¥2.836,00 | 510,00K |
| 2026-08-03 | ¥2.939,00 | +3,27 % | ¥2.800,00 | ¥3.000,00 | ¥2.660,00 | 478,80K |
| 2026-07-31 | ¥2.846,00 | +1,25 % | ¥3.295,00 | ¥3.295,00 | ¥2.791,00 | 1,31M |
| 2026-07-30 | ¥2.811,00 | +4,93 % | ¥2.750,00 | ¥3.170,00 | ¥2.615,00 | 1,07M |
| 2026-07-29 | ¥2.679,00 | -8,91 % | ¥2.991,00 | ¥3.035,00 | ¥2.615,00 | 731,80K |
| 2026-07-28 | ¥2.941,00 | -19,09 % | ¥3.450,00 | ¥3.450,00 | ¥2.941,00 | 801,60K |
| 2026-07-27 | ¥3.635,00 | -5,09 % | ¥3.830,00 | ¥3.840,00 | ¥3.540,00 | 435,20K |
| 2026-07-24 | ¥3.830,00 | -4,61 % | ¥3.945,00 | ¥3.995,00 | ¥3.750,00 | 287,40K |
| 2026-07-23 | ¥4.015,00 | -0,50 % | ¥4.105,00 | ¥4.200,00 | ¥3.965,00 | 443,40K |
| 2026-07-22 | ¥4.035,00 | -0,86 % | ¥4.280,00 | ¥4.670,00 | ¥4.030,00 | 1,04M |
| 2026-07-21 | ¥4.070,00 | +4,09 % | ¥3.980,00 | ¥4.115,00 | ¥3.650,00 | 805,20K |
| 2026-07-17 | ¥3.910,00 | -14,44 % | ¥4.080,00 | ¥4.170,00 | ¥3.870,00 | 1,17M |
| 2026-07-16 | ¥4.570,00 | -12,45 % | ¥4.950,00 | ¥4.950,00 | ¥4.550,00 | 543,10K |
| 2026-07-15 | ¥5.220,00 | +0,38 % | ¥5.500,00 | ¥5.680,00 | ¥5.120,00 | 621,10K |
| 2026-07-14 | ¥5.200,00 | -1,70 % | ¥5.190,00 | ¥5.320,00 | ¥4.840,00 | 651,30K |
| 2026-07-13 | ¥5.290,00 | -13,70 % | ¥5.930,00 | ¥6.360,00 | ¥5.180,00 | 1,17M |
| 2026-07-10 | ¥6.130,00 | +19,49 % | ¥5.490,00 | ¥6.130,00 | ¥5.330,00 | 1,06M |
| 2026-07-09 | ¥5.130,00 | +0,39 % | ¥5.500,00 | ¥5.510,00 | ¥4.815,00 | 826,10K |
| 2026-07-08 | ¥5.110,00 | -11,28 % | ¥5.460,00 | ¥5.730,00 | ¥5.060,00 | 842,50K |
| 2026-07-07 | ¥5.760,00 | -14,79 % | ¥6.710,00 | ¥6.850,00 | ¥5.760,00 | 628,90K |
| 2026-07-06 | ¥6.760,00 | -17,66 % | ¥8.070,00 | ¥8.200,00 | ¥6.740,00 | 795,30K |
| 2026-07-03 | ¥8.210,00 | +5,80 % | ¥7.200,00 | ¥8.210,00 | ¥6.520,00 | 1,31M |
| 2026-07-02 | ¥7.760,00 | -6,39 % | ¥7.840,00 | ¥9.480,00 | ¥7.600,00 | 1,61M |
| 2026-07-01 | ¥8.290,00 | +4,94 % | ¥8.920,00 | ¥9.350,00 | ¥8.070,00 | 1,17M |
| 2026-06-30 | ¥7.900,00 | +14,49 % | ¥6.900,00 | ¥7.900,00 | ¥6.900,00 | 835,80K |
| 2026-06-29 | ¥6.900,00 | +9,52 % | ¥6.250,00 | ¥6.970,00 | ¥5.910,00 | 648,30K |
| 2026-06-26 | ¥6.300,00 | -4,69 % | ¥6.580,00 | ¥7.190,00 | ¥6.250,00 | 938,60K |
| 2026-06-25 | ¥6.610,00 | +16,37 % | ¥6.080,00 | ¥6.660,00 | ¥5.440,00 | 1,08M |
| 2026-06-24 | ¥5.680,00 | -1,22 % | ¥5.550,00 | ¥6.620,00 | ¥5.400,00 | 1,12M |
| 2026-06-23 | ¥5.750,00 | -7,11 % | ¥5.700,00 | ¥6.800,00 | ¥5.500,00 | 1,80M |
| 2026-06-22 | ¥6.190,00 | +19,27 % | ¥5.890,00 | ¥6.190,00 | ¥5.360,00 | 920,60K |
| 2026-06-19 | ¥5.190,00 | -15,61 % | ¥6.900,00 | ¥7.150,00 | ¥5.150,00 | 1,94M |
| 2026-06-18 | ¥6.150,00 | +19,42 % | ¥5.310,00 | ¥6.150,00 | ¥5.260,00 | 510,20K |
| 2026-06-17 | ¥5.150,00 | +15,86 % | ¥4.720,00 | ¥5.150,00 | ¥4.450,00 | 918,20K |
| 2026-06-16 | ¥4.445,00 | +18,69 % | ¥3.975,00 | ¥4.445,00 | ¥3.920,00 | 1,05M |
| 2026-06-15 | ¥3.745,00 | +22,99 % | ¥3.230,00 | ¥3.745,00 | ¥3.195,00 | 550,60K |
| 2026-06-12 | ¥3.045,00 | -0,16 % | ¥3.330,00 | ¥3.400,00 | ¥2.990,00 | 610,80K |
| 2026-06-11 | ¥3.050,00 | -1,61 % | ¥2.939,00 | ¥3.225,00 | ¥2.863,00 | 503,40K |
| 2026-06-10 | ¥3.100,00 | -13,53 % | ¥3.375,00 | ¥3.400,00 | ¥3.015,00 | 536,40K |
| 2026-06-09 | ¥3.585,00 | 0,00 % | ¥3.710,00 | ¥3.735,00 | ¥3.395,00 | 395,70K |
| 2026-06-08 | ¥3.585,00 | -9,92 % | ¥3.350,00 | ¥3.720,00 | ¥3.305,00 | 834,80K |
| 2026-06-05 | ¥3.980,00 | +3,65 % | ¥3.655,00 | ¥4.090,00 | ¥3.455,00 | 646,80K |
| 2026-06-04 | ¥3.840,00 | -15,04 % | ¥4.070,00 | ¥4.220,00 | ¥3.820,00 | 928,10K |
| 2026-06-03 | ¥4.520,00 | -7,76 % | ¥4.915,00 | ¥5.580,00 | ¥4.470,00 | 1,19M |
| 2026-06-02 | ¥4.900,00 | -1,61 % | ¥4.660,00 | ¥5.230,00 | ¥4.385,00 | 1,24M |
| 2026-06-01 | ¥4.980,00 | -15,74 % | ¥5.810,00 | ¥6.910,00 | ¥4.910,00 | 1,46M |
| 2026-05-29 | ¥5.910,00 | +18,20 % | ¥4.995,00 | ¥6.000,00 | ¥4.615,00 | 2,35M |
| 2026-05-28 | ¥5.000,00 | +16,28 % | ¥3.850,00 | ¥5.000,00 | ¥3.675,00 | 1,31M |
| 2026-05-27 | ¥4.300,00 | +19,44 % | ¥3.555,00 | ¥4.300,00 | ¥3.520,00 | 1,31M |
| 2026-05-26 | ¥3.600,00 | +5,42 % | ¥3.510,00 | ¥3.880,00 | ¥3.420,00 | 918,70K |
| 2026-05-25 | ¥3.415,00 | +17,19 % | ¥2.964,00 | ¥3.415,00 | ¥2.920,00 | 867,70K |