Komori Corporation 6349
TSE · Japan · Produzierendes Gewerbe
¥1.937,00-17,00 (-0,87 %)
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 | ¥1.937,00 | -0,87 % | ¥1.931,00 | ¥1.946,00 | ¥1.925,00 | 133,60K |
| 2026-10-01 | ¥1.954,00 | +0,10 % | ¥1.941,00 | ¥1.954,00 | ¥1.921,00 | 127,60K |
| 2026-09-30 | ¥1.952,00 | +0,36 % | ¥1.940,00 | ¥1.960,00 | ¥1.929,00 | 226,20K |
| 2026-09-29 | ¥1.945,00 | -2,99 % | ¥1.960,00 | ¥1.966,00 | ¥1.937,00 | 149,00K |
| 2026-09-28 | ¥2.005,00 | -1,43 % | ¥2.039,00 | ¥2.039,00 | ¥2.004,00 | 233,60K |
| 2026-09-25 | ¥2.034,00 | +1,85 % | ¥2.015,00 | ¥2.047,00 | ¥2.005,00 | 362,20K |
| 2026-09-24 | ¥1.997,00 | -0,15 % | ¥2.008,00 | ¥2.010,00 | ¥1.988,00 | 165,70K |
| 2026-09-18 | ¥2.000,00 | -0,20 % | ¥2.008,00 | ¥2.017,00 | ¥1.985,00 | 173,70K |
| 2026-09-17 | ¥2.004,00 | +1,42 % | ¥1.990,00 | ¥2.009,00 | ¥1.990,00 | 85,60K |
| 2026-09-16 | ¥1.976,00 | +1,39 % | ¥1.966,00 | ¥1.987,00 | ¥1.966,00 | 71,30K |
| 2026-09-15 | ¥1.949,00 | +0,21 % | ¥1.943,00 | ¥1.955,00 | ¥1.936,00 | 88,70K |
| 2026-09-14 | ¥1.945,00 | -0,10 % | ¥1.950,00 | ¥1.975,00 | ¥1.937,00 | 96,80K |
| 2026-09-11 | ¥1.947,00 | +0,57 % | ¥1.900,00 | ¥1.954,00 | ¥1.891,00 | 181,00K |
| 2026-09-10 | ¥1.936,00 | -0,97 % | ¥1.950,00 | ¥1.952,00 | ¥1.918,00 | 138,30K |
| 2026-09-09 | ¥1.955,00 | -1,71 % | ¥1.989,00 | ¥1.992,00 | ¥1.953,00 | 119,60K |
| 2026-09-08 | ¥1.989,00 | -1,09 % | ¥1.998,00 | ¥2.007,00 | ¥1.988,00 | 179,00K |
| 2026-09-07 | ¥2.011,00 | +0,35 % | ¥2.024,00 | ¥2.028,00 | ¥1.995,00 | 139,40K |
| 2026-09-04 | ¥2.004,00 | -0,45 % | ¥2.013,00 | ¥2.017,00 | ¥1.997,00 | 146,60K |
| 2026-09-03 | ¥2.013,00 | +0,25 % | ¥2.008,00 | ¥2.024,00 | ¥1.994,00 | 117,80K |
| 2026-09-02 | ¥2.008,00 | -1,52 % | ¥2.021,00 | ¥2.025,00 | ¥1.983,00 | 204,20K |
| 2026-09-01 | ¥2.039,00 | +0,05 % | ¥2.030,00 | ¥2.042,00 | ¥2.008,00 | 170,00K |
| 2026-08-31 | ¥2.038,00 | -1,36 % | ¥2.048,00 | ¥2.057,00 | ¥2.034,00 | 133,50K |
| 2026-08-28 | ¥2.066,00 | +1,77 % | ¥2.033,00 | ¥2.071,00 | ¥2.027,00 | 103,10K |
| 2026-08-27 | ¥2.030,00 | -0,29 % | ¥2.048,00 | ¥2.052,00 | ¥2.025,00 | 100,30K |
| 2026-08-26 | ¥2.036,00 | +1,70 % | ¥2.013,00 | ¥2.047,00 | ¥2.008,00 | 138,90K |
| 2026-08-25 | ¥2.002,00 | -1,18 % | ¥2.023,00 | ¥2.029,00 | ¥2.002,00 | 185,20K |
| 2026-08-24 | ¥2.026,00 | +0,10 % | ¥2.031,00 | ¥2.048,00 | ¥2.018,00 | 131,30K |
| 2026-08-21 | ¥2.024,00 | +1,96 % | ¥1.980,00 | ¥2.031,00 | ¥1.969,00 | 262,50K |
| 2026-08-20 | ¥1.985,00 | +2,64 % | ¥1.934,00 | ¥1.985,00 | ¥1.933,00 | 222,70K |
| 2026-08-19 | ¥1.934,00 | 0,00 % | ¥1.930,00 | ¥1.940,00 | ¥1.896,00 | 230,50K |
| 2026-08-18 | ¥1.934,00 | -0,41 % | ¥1.951,00 | ¥1.959,00 | ¥1.930,00 | 148,50K |
| 2026-08-17 | ¥1.942,00 | +1,36 % | ¥1.921,00 | ¥1.957,00 | ¥1.919,00 | 219,80K |
| 2026-08-14 | ¥1.916,00 | +0,31 % | ¥1.913,00 | ¥1.936,00 | ¥1.905,00 | 125,60K |
| 2026-08-13 | ¥1.910,00 | +0,26 % | ¥1.910,00 | ¥1.925,00 | ¥1.896,00 | 139,80K |
| 2026-08-12 | ¥1.905,00 | -0,26 % | ¥1.915,00 | ¥1.922,00 | ¥1.894,00 | 154,60K |
| 2026-08-10 | ¥1.910,00 | +0,42 % | ¥1.903,00 | ¥1.934,00 | ¥1.889,00 | 210,70K |
| 2026-08-07 | ¥1.902,00 | -0,68 % | ¥1.903,00 | ¥1.913,00 | ¥1.883,00 | 175,90K |
| 2026-08-06 | ¥1.915,00 | +0,10 % | ¥1.900,00 | ¥1.925,00 | ¥1.866,00 | 251,30K |
| 2026-08-05 | ¥1.913,00 | +2,30 % | ¥1.895,00 | ¥1.920,00 | ¥1.887,00 | 482,10K |
| 2026-08-04 | ¥1.870,00 | -0,21 % | ¥1.863,00 | ¥1.888,00 | ¥1.859,00 | 344,00K |
| 2026-08-03 | ¥1.874,00 | +0,48 % | ¥1.856,00 | ¥1.901,00 | ¥1.841,00 | 402,90K |
| 2026-07-31 | ¥1.865,00 | -3,47 % | ¥1.865,00 | ¥1.895,00 | ¥1.832,00 | 602,40K |
| 2026-07-30 | ¥1.932,00 | +15,48 % | ¥1.833,00 | ¥1.967,00 | ¥1.825,00 | 1,26M |
| 2026-07-29 | ¥1.673,00 | +0,48 % | ¥1.670,00 | ¥1.678,00 | ¥1.649,00 | 181,50K |
| 2026-07-28 | ¥1.665,00 | -0,30 % | ¥1.675,00 | ¥1.677,00 | ¥1.652,00 | 183,20K |
| 2026-07-27 | ¥1.670,00 | +1,15 % | ¥1.665,00 | ¥1.672,00 | ¥1.658,00 | 118,50K |
| 2026-07-24 | ¥1.651,00 | -1,14 % | ¥1.672,00 | ¥1.674,00 | ¥1.640,00 | 79,30K |
| 2026-07-23 | ¥1.670,00 | +1,52 % | ¥1.641,00 | ¥1.671,00 | ¥1.641,00 | 128,00K |
| 2026-07-22 | ¥1.645,00 | +0,55 % | ¥1.640,00 | ¥1.659,00 | ¥1.630,00 | 133,70K |
| 2026-07-21 | ¥1.636,00 | +1,87 % | ¥1.608,00 | ¥1.644,00 | ¥1.605,00 | 182,70K |
| 2026-07-17 | ¥1.606,00 | -1,41 % | ¥1.615,00 | ¥1.630,00 | ¥1.594,00 | 206,60K |
| 2026-07-16 | ¥1.629,00 | +0,18 % | ¥1.630,00 | ¥1.637,00 | ¥1.620,00 | 110,80K |
| 2026-07-15 | ¥1.626,00 | +0,43 % | ¥1.621,00 | ¥1.629,00 | ¥1.610,00 | 149,90K |
| 2026-07-14 | ¥1.619,00 | +1,82 % | ¥1.600,00 | ¥1.622,00 | ¥1.595,00 | 146,00K |
| 2026-07-13 | ¥1.590,00 | -0,81 % | ¥1.616,00 | ¥1.627,00 | ¥1.585,00 | 130,50K |
| 2026-07-10 | ¥1.603,00 | +1,58 % | ¥1.583,00 | ¥1.615,00 | ¥1.581,00 | 171,00K |
| 2026-07-09 | ¥1.578,00 | +0,96 % | ¥1.550,00 | ¥1.579,00 | ¥1.543,00 | 105,80K |
| 2026-07-08 | ¥1.563,00 | +0,26 % | ¥1.550,00 | ¥1.573,00 | ¥1.550,00 | 126,70K |
| 2026-07-07 | ¥1.559,00 | 0,00 % | ¥1.560,00 | ¥1.575,00 | ¥1.553,00 | 166,50K |
| 2026-07-06 | ¥1.559,00 | +2,63 % | ¥1.533,00 | ¥1.562,00 | ¥1.529,00 | 153,90K |
| 2026-07-03 | ¥1.519,00 | +1,61 % | ¥1.501,00 | ¥1.524,00 | ¥1.500,00 | 99,80K |
| 2026-07-02 | ¥1.495,00 | -0,73 % | ¥1.523,00 | ¥1.527,00 | ¥1.495,00 | 79,70K |
| 2026-07-01 | ¥1.506,00 | +0,60 % | ¥1.500,00 | ¥1.514,00 | ¥1.499,00 | 103,90K |
| 2026-06-30 | ¥1.497,00 | -2,16 % | ¥1.530,00 | ¥1.530,00 | ¥1.494,00 | 132,00K |
| 2026-06-29 | ¥1.530,00 | +1,39 % | ¥1.526,00 | ¥1.530,00 | ¥1.497,00 | 155,40K |
| 2026-06-26 | ¥1.509,00 | +0,67 % | ¥1.503,00 | ¥1.514,00 | ¥1.499,00 | 112,00K |
| 2026-06-25 | ¥1.499,00 | -0,13 % | ¥1.514,00 | ¥1.516,00 | ¥1.495,00 | 108,30K |
| 2026-06-24 | ¥1.501,00 | -0,46 % | ¥1.505,00 | ¥1.517,00 | ¥1.488,00 | 119,80K |
| 2026-06-23 | ¥1.508,00 | -0,26 % | ¥1.514,00 | ¥1.546,00 | ¥1.505,00 | 206,00K |
| 2026-06-22 | ¥1.512,00 | +1,34 % | ¥1.498,00 | ¥1.525,00 | ¥1.495,00 | 170,20K |
| 2026-06-19 | ¥1.492,00 | -0,93 % | ¥1.513,00 | ¥1.519,00 | ¥1.492,00 | 145,80K |
| 2026-06-18 | ¥1.506,00 | +2,24 % | ¥1.465,00 | ¥1.507,00 | ¥1.465,00 | 175,80K |
| 2026-06-17 | ¥1.473,00 | +0,55 % | ¥1.479,00 | ¥1.492,00 | ¥1.467,00 | 137,10K |
| 2026-06-16 | ¥1.465,00 | +0,07 % | ¥1.458,00 | ¥1.475,00 | ¥1.454,00 | 89,10K |
| 2026-06-15 | ¥1.464,00 | +0,69 % | ¥1.474,00 | ¥1.482,00 | ¥1.462,00 | 131,70K |
| 2026-06-12 | ¥1.454,00 | +1,68 % | ¥1.448,00 | ¥1.461,00 | ¥1.431,00 | 212,10K |
| 2026-06-11 | ¥1.430,00 | +0,70 % | ¥1.409,00 | ¥1.439,00 | ¥1.387,00 | 302,40K |
| 2026-06-10 | ¥1.420,00 | -1,18 % | ¥1.437,00 | ¥1.442,00 | ¥1.410,00 | 138,30K |
| 2026-06-09 | ¥1.437,00 | -1,10 % | ¥1.452,00 | ¥1.460,00 | ¥1.432,00 | 121,00K |
| 2026-06-08 | ¥1.453,00 | -1,62 % | ¥1.458,00 | ¥1.465,00 | ¥1.439,00 | 171,30K |
| 2026-06-05 | ¥1.477,00 | +0,34 % | ¥1.480,00 | ¥1.487,00 | ¥1.470,00 | 101,80K |
| 2026-06-04 | ¥1.472,00 | +0,48 % | ¥1.448,00 | ¥1.476,00 | ¥1.445,00 | 178,90K |
| 2026-06-03 | ¥1.465,00 | +1,10 % | ¥1.442,00 | ¥1.473,00 | ¥1.431,00 | 175,50K |
| 2026-06-02 | ¥1.449,00 | +0,21 % | ¥1.446,00 | ¥1.453,00 | ¥1.427,00 | 193,80K |
| 2026-06-01 | ¥1.446,00 | -2,30 % | ¥1.477,00 | ¥1.478,00 | ¥1.439,00 | 188,40K |
| 2026-05-29 | ¥1.480,00 | +0,75 % | ¥1.470,00 | ¥1.499,00 | ¥1.470,00 | 138,80K |
| 2026-05-28 | ¥1.469,00 | -0,88 % | ¥1.482,00 | ¥1.487,00 | ¥1.456,00 | 219,30K |
| 2026-05-27 | ¥1.482,00 | +1,16 % | ¥1.465,00 | ¥1.485,00 | ¥1.463,00 | 169,80K |
| 2026-05-26 | ¥1.465,00 | +0,76 % | ¥1.451,00 | ¥1.472,00 | ¥1.431,00 | 100,60K |
| 2026-05-25 | ¥1.454,00 | 0,00 % | ¥1.468,00 | ¥1.477,00 | ¥1.450,00 | 122,00K |