Kurita Water Industries Ltd. 6370
TSE · Japan · Produzierendes Gewerbe
¥7.848,00+94,00 (+1,21 %)
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 | ¥7.848,00 | +1,21 % | ¥7.754,00 | ¥7.879,00 | ¥7.730,00 | 536,10K |
| 2026-09-30 | ¥7.754,00 | +0,36 % | ¥7.741,00 | ¥7.807,00 | ¥7.723,00 | 666,60K |
| 2026-09-29 | ¥7.726,00 | -0,63 % | ¥7.630,00 | ¥7.739,00 | ¥7.630,00 | 373,90K |
| 2026-09-28 | ¥7.775,00 | +0,67 % | ¥7.881,00 | ¥7.881,00 | ¥7.766,00 |
| 490,40K |
| 2026-09-25 | ¥7.723,00 | +0,64 % | ¥7.673,00 | ¥7.771,00 | ¥7.636,00 | 598,50K |
| 2026-09-24 | ¥7.674,00 | +1,09 % | ¥7.686,00 | ¥7.699,00 | ¥7.564,00 | 487,10K |
| 2026-09-18 | ¥7.591,00 | +1,15 % | ¥7.515,00 | ¥7.607,00 | ¥7.480,00 | 833,00K |
| 2026-09-17 | ¥7.505,00 | +0,50 % | ¥7.592,00 | ¥7.627,00 | ¥7.480,00 | 488,30K |
| 2026-09-16 | ¥7.468,00 | +0,76 % | ¥7.390,00 | ¥7.522,00 | ¥7.379,00 | 497,40K |
| 2026-09-15 | ¥7.412,00 | -0,13 % | ¥7.355,00 | ¥7.450,00 | ¥7.337,00 | 555,30K |
| 2026-09-14 | ¥7.422,00 | +0,76 % | ¥7.320,00 | ¥7.458,00 | ¥7.276,00 | 635,10K |
| 2026-09-11 | ¥7.366,00 | -1,27 % | ¥7.270,00 | ¥7.398,00 | ¥7.210,00 | 669,40K |
| 2026-09-10 | ¥7.461,00 | -1,49 % | ¥7.500,00 | ¥7.546,00 | ¥7.371,00 | 696,20K |
| 2026-09-09 | ¥7.574,00 | +1,00 % | ¥7.499,00 | ¥7.671,00 | ¥7.495,00 | 534,30K |
| 2026-09-08 | ¥7.499,00 | -5,11 % | ¥7.826,00 | ¥7.847,00 | ¥7.499,00 | 505,50K |
| 2026-09-07 | ¥7.903,00 | +0,89 % | ¥7.920,00 | ¥7.959,00 | ¥7.812,00 | 525,00K |
| 2026-09-04 | ¥7.833,00 | +1,71 % | ¥7.851,00 | ¥7.851,00 | ¥7.674,00 | 784,80K |
| 2026-09-03 | ¥7.701,00 | -0,04 % | ¥7.707,00 | ¥7.810,00 | ¥7.686,00 | 525,80K |
| 2026-09-02 | ¥7.704,00 | -3,77 % | ¥7.816,00 | ¥7.855,00 | ¥7.644,00 | 670,40K |
| 2026-09-01 | ¥8.006,00 | -0,98 % | ¥8.030,00 | ¥8.098,00 | ¥7.965,00 | 458,40K |
| 2026-08-31 | ¥8.085,00 | -0,19 % | ¥7.974,00 | ¥8.112,00 | ¥7.931,00 | 406,80K |
| 2026-08-28 | ¥8.100,00 | -1,58 % | ¥8.230,00 | ¥8.284,00 | ¥8.080,00 | 375,50K |
| 2026-08-27 | ¥8.230,00 | +0,13 % | ¥8.364,00 | ¥8.490,00 | ¥8.134,00 | 883,70K |
| 2026-08-26 | ¥8.219,00 | +1,52 % | ¥8.246,00 | ¥8.333,00 | ¥8.150,00 | 687,40K |
| 2026-08-25 | ¥8.096,00 | +0,25 % | ¥8.116,00 | ¥8.116,00 | ¥7.946,00 | 407,40K |
| 2026-08-24 | ¥8.076,00 | +0,62 % | ¥8.050,00 | ¥8.136,00 | ¥7.990,00 | 375,50K |
| 2026-08-21 | ¥8.026,00 | -0,58 % | ¥8.060,00 | ¥8.210,00 | ¥7.855,00 | 547,50K |
| 2026-08-20 | ¥8.073,00 | +3,05 % | ¥7.897,00 | ¥8.095,00 | ¥7.875,00 | 754,30K |
| 2026-08-19 | ¥7.834,00 | -5,52 % | ¥7.892,00 | ¥7.984,00 | ¥7.807,00 | 756,70K |
| 2026-08-18 | ¥8.292,00 | -2,44 % | ¥8.494,00 | ¥8.563,00 | ¥8.261,00 | 476,40K |
| 2026-08-17 | ¥8.499,00 | +0,51 % | ¥8.666,00 | ¥8.686,00 | ¥8.428,00 | 493,60K |
| 2026-08-14 | ¥8.456,00 | -0,89 % | ¥8.532,00 | ¥8.675,00 | ¥8.418,00 | 452,30K |
| 2026-08-13 | ¥8.532,00 | 0,00 % | ¥8.654,00 | ¥8.657,00 | ¥8.460,00 | 643,20K |
| 2026-08-12 | ¥8.532,00 | +0,18 % | ¥8.490,00 | ¥8.602,00 | ¥8.390,00 | 869,10K |
| 2026-08-10 | ¥8.517,00 | -2,10 % | ¥8.778,00 | ¥8.808,00 | ¥8.470,00 | 675,80K |
| 2026-08-07 | ¥8.700,00 | -3,06 % | ¥8.838,00 | ¥8.999,00 | ¥8.590,00 | 979,70K |
| 2026-08-06 | ¥8.975,00 | -2,30 % | ¥9.012,00 | ¥9.212,00 | ¥8.950,00 | 799,90K |
| 2026-08-05 | ¥9.186,00 | +2,64 % | ¥9.100,00 | ¥9.190,00 | ¥9.037,00 | 619,80K |
| 2026-08-04 | ¥8.950,00 | +2,60 % | ¥8.703,00 | ¥9.050,00 | ¥8.585,00 | 498,60K |
| 2026-08-03 | ¥8.723,00 | -0,22 % | ¥8.629,00 | ¥8.746,00 | ¥8.366,00 | 509,90K |
| 2026-07-31 | ¥8.742,00 | +6,87 % | ¥8.780,00 | ¥8.868,00 | ¥8.536,00 | 832,30K |
| 2026-07-30 | ¥8.180,00 | +0,02 % | ¥8.060,00 | ¥8.419,00 | ¥8.060,00 | 632,30K |
| 2026-07-29 | ¥8.178,00 | -1,48 % | ¥8.354,00 | ¥8.423,00 | ¥8.015,00 | 721,30K |
| 2026-07-28 | ¥8.301,00 | -7,54 % | ¥8.739,00 | ¥8.759,00 | ¥8.268,00 | 778,70K |
| 2026-07-27 | ¥8.978,00 | +0,39 % | ¥8.938,00 | ¥8.990,00 | ¥8.740,00 | 342,50K |
| 2026-07-24 | ¥8.943,00 | -1,11 % | ¥8.940,00 | ¥9.030,00 | ¥8.844,00 | 416,90K |
| 2026-07-23 | ¥9.043,00 | +1,48 % | ¥8.911,00 | ¥9.092,00 | ¥8.870,00 | 281,60K |
| 2026-07-22 | ¥8.911,00 | +1,19 % | ¥8.956,00 | ¥9.232,00 | ¥8.825,00 | 489,50K |
| 2026-07-21 | ¥8.806,00 | +2,69 % | ¥8.710,00 | ¥8.856,00 | ¥8.590,00 | 466,40K |
| 2026-07-17 | ¥8.575,00 | -4,44 % | ¥8.781,00 | ¥8.854,00 | ¥8.383,00 | 712,20K |
| 2026-07-16 | ¥8.973,00 | -3,20 % | ¥9.074,00 | ¥9.224,00 | ¥8.936,00 | 312,60K |
| 2026-07-15 | ¥9.270,00 | +2,26 % | ¥9.121,00 | ¥9.270,00 | ¥9.114,00 | 237,10K |
| 2026-07-14 | ¥9.065,00 | +0,12 % | ¥8.982,00 | ¥9.065,00 | ¥8.820,00 | 427,20K |
| 2026-07-13 | ¥9.054,00 | -0,56 % | ¥9.170,00 | ¥9.321,00 | ¥8.982,00 | 381,90K |
| 2026-07-10 | ¥9.105,00 | +1,77 % | ¥9.040,00 | ¥9.211,00 | ¥8.973,00 | 361,40K |
| 2026-07-09 | ¥8.947,00 | +2,82 % | ¥8.805,00 | ¥9.113,00 | ¥8.759,00 | 458,30K |
| 2026-07-08 | ¥8.702,00 | -2,65 % | ¥8.705,00 | ¥8.992,00 | ¥8.615,00 | 390,10K |
| 2026-07-07 | ¥8.939,00 | -5,91 % | ¥9.443,00 | ¥9.443,00 | ¥8.939,00 | 410,00K |
| 2026-07-06 | ¥9.500,00 | +1,09 % | ¥9.591,00 | ¥9.656,00 | ¥9.382,00 | 451,80K |
| 2026-07-03 | ¥9.398,00 | +3,27 % | ¥8.950,00 | ¥9.398,00 | ¥8.876,00 | 495,20K |
| 2026-07-02 | ¥9.100,00 | -3,75 % | ¥9.305,00 | ¥9.414,00 | ¥9.012,00 | 413,80K |
| 2026-07-01 | ¥9.455,00 | +3,32 % | ¥9.369,00 | ¥9.511,00 | ¥9.336,00 | 414,80K |
| 2026-06-30 | ¥9.151,00 | +0,88 % | ¥9.221,00 | ¥9.304,00 | ¥9.024,00 | 507,70K |
| 2026-06-29 | ¥9.071,00 | -0,10 % | ¥9.110,00 | ¥9.150,00 | ¥8.726,00 | 751,30K |
| 2026-06-26 | ¥9.080,00 | -3,22 % | ¥9.292,00 | ¥9.373,00 | ¥8.949,00 | 458,60K |
| 2026-06-25 | ¥9.382,00 | +1,55 % | ¥9.614,00 | ¥9.614,00 | ¥9.328,00 | 503,00K |
| 2026-06-24 | ¥9.239,00 | -0,38 % | ¥9.231,00 | ¥9.389,00 | ¥9.000,00 | 337,30K |
| 2026-06-23 | ¥9.274,00 | -3,01 % | ¥9.613,00 | ¥9.613,00 | ¥9.274,00 | 430,90K |
| 2026-06-22 | ¥9.562,00 | -0,01 % | ¥9.567,00 | ¥9.642,00 | ¥9.486,00 | 532,20K |
| 2026-06-19 | ¥9.563,00 | +0,27 % | ¥9.779,00 | ¥9.919,00 | ¥9.476,00 | 684,90K |
| 2026-06-18 | ¥9.537,00 | +1,78 % | ¥9.340,00 | ¥9.650,00 | ¥9.325,00 | 511,70K |
| 2026-06-17 | ¥9.370,00 | +1,99 % | ¥9.335,00 | ¥9.450,00 | ¥9.206,00 | 701,10K |
| 2026-06-16 | ¥9.187,00 | +5,65 % | ¥8.761,00 | ¥9.213,00 | ¥8.700,00 | 709,00K |
| 2026-06-15 | ¥8.696,00 | +3,73 % | ¥8.639,00 | ¥8.766,00 | ¥8.524,00 | 498,80K |
| 2026-06-12 | ¥8.383,00 | +3,18 % | ¥8.300,00 | ¥8.559,00 | ¥8.267,00 | 561,90K |
| 2026-06-11 | ¥8.125,00 | -0,91 % | ¥7.901,00 | ¥8.146,00 | ¥7.740,00 | 504,00K |
| 2026-06-10 | ¥8.200,00 | -1,51 % | ¥8.286,00 | ¥8.351,00 | ¥8.125,00 | 368,60K |
| 2026-06-09 | ¥8.326,00 | +0,57 % | ¥8.327,00 | ¥8.353,00 | ¥8.150,00 | 433,80K |
| 2026-06-08 | ¥8.279,00 | -5,59 % | ¥8.212,00 | ¥8.387,00 | ¥8.148,00 | 725,30K |
| 2026-06-05 | ¥8.769,00 | -0,79 % | ¥8.808,00 | ¥8.870,00 | ¥8.660,00 | 401,90K |
| 2026-06-04 | ¥8.839,00 | -0,19 % | ¥8.803,00 | ¥8.866,00 | ¥8.702,00 | 348,10K |
| 2026-06-03 | ¥8.856,00 | +4,31 % | ¥8.714,00 | ¥8.981,00 | ¥8.653,00 | 502,50K |
| 2026-06-02 | ¥8.490,00 | -2,40 % | ¥8.549,00 | ¥8.600,00 | ¥8.327,00 | 377,30K |
| 2026-06-01 | ¥8.699,00 | -0,62 % | ¥8.800,00 | ¥8.820,00 | ¥8.633,00 | 350,30K |
| 2026-05-29 | ¥8.753,00 | +0,71 % | ¥8.691,00 | ¥8.892,00 | ¥8.662,00 | 556,40K |
| 2026-05-28 | ¥8.691,00 | -1,45 % | ¥8.728,00 | ¥8.789,00 | ¥8.535,00 | 493,80K |
| 2026-05-27 | ¥8.819,00 | -0,28 % | ¥9.077,00 | ¥9.227,00 | ¥8.725,00 | 473,60K |
| 2026-05-26 | ¥8.844,00 | +0,77 % | ¥8.969,00 | ¥9.020,00 | ¥8.740,00 | 545,50K |
| 2026-05-25 | ¥8.776,00 | +1,06 % | ¥8.834,00 | ¥8.972,00 | ¥8.735,00 | 489,10K |
| 2026-05-22 | ¥8.684,00 | +1,41 % | ¥8.713,00 | ¥8.792,00 | ¥8.684,00 | 444,60K |