Kimura Chemical Plants Co., Ltd. 6378
TSE · Japan · Produzierendes Gewerbe
¥1.151,00-33,00 (-2,79 %)
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 | ¥1.184,00 | -0,42 % | ¥1.181,00 | ¥1.190,00 | ¥1.171,00 | 67,40K |
| 2026-09-30 | ¥1.189,00 | +1,71 % | ¥1.169,00 | ¥1.195,00 | ¥1.168,00 | 65,90K |
| 2026-09-29 | ¥1.169,00 | -1,68 % | ¥1.181,00 | ¥1.191,00 | ¥1.163,00 | 70,50K |
| 2026-09-28 | ¥1.189,00 | +0,08 % | ¥1.183,00 | ¥1.195,00 | ¥1.177,00 | 72,50K |
| 2026-09-25 | ¥1.188,00 | -0,92 % | ¥1.194,00 | ¥1.201,00 | ¥1.184,00 | 88,70K |
| 2026-09-24 | ¥1.199,00 | -0,50 % | ¥1.202,00 | ¥1.211,00 | ¥1.195,00 | 78,30K |
| 2026-09-18 | ¥1.205,00 | +0,92 % | ¥1.191,00 | ¥1.209,00 | ¥1.185,00 | 123,50K |
| 2026-09-17 | ¥1.194,00 | +2,49 % | ¥1.164,00 | ¥1.196,00 | ¥1.164,00 | 142,90K |
| 2026-09-16 | ¥1.165,00 | +0,17 % | ¥1.157,00 | ¥1.171,00 | ¥1.151,00 | 117,00K |
| 2026-09-15 | ¥1.163,00 | -1,69 % | ¥1.170,00 | ¥1.183,00 | ¥1.150,00 | 314,50K |
| 2026-09-14 | ¥1.183,00 | +3,95 % | ¥1.228,00 | ¥1.235,00 | ¥1.155,00 | 918,90K |
| 2026-09-11 | ¥1.138,00 | -2,32 % | ¥1.130,00 | ¥1.147,00 | ¥1.121,00 | 122,00K |
| 2026-09-10 | ¥1.165,00 | -1,27 % | ¥1.165,00 | ¥1.170,00 | ¥1.151,00 | 94,10K |
| 2026-09-09 | ¥1.180,00 | +0,60 % | ¥1.177,00 | ¥1.189,00 | ¥1.167,00 | 103,00K |
| 2026-09-08 | ¥1.173,00 | -3,30 % | ¥1.202,00 | ¥1.210,00 | ¥1.173,00 | 100,70K |
| 2026-09-07 | ¥1.213,00 | +0,58 % | ¥1.208,00 | ¥1.217,00 | ¥1.203,00 | 66,60K |
| 2026-09-04 | ¥1.206,00 | +0,92 % | ¥1.196,00 | ¥1.206,00 | ¥1.181,00 | 78,80K |
| 2026-09-03 | ¥1.195,00 | +1,27 % | ¥1.186,00 | ¥1.215,00 | ¥1.183,00 | 133,50K |
| 2026-09-02 | ¥1.180,00 | -3,59 % | ¥1.203,00 | ¥1.207,00 | ¥1.180,00 | 156,60K |
| 2026-09-01 | ¥1.224,00 | +0,25 % | ¥1.220,00 | ¥1.226,00 | ¥1.201,00 | 103,50K |
| 2026-08-31 | ¥1.221,00 | -0,49 % | ¥1.213,00 | ¥1.225,00 | ¥1.200,00 | 109,20K |
| 2026-08-28 | ¥1.227,00 | +0,33 % | ¥1.220,00 | ¥1.235,00 | ¥1.217,00 | 95,30K |
| 2026-08-27 | ¥1.223,00 | +1,33 % | ¥1.207,00 | ¥1.227,00 | ¥1.207,00 | 79,70K |
| 2026-08-26 | ¥1.207,00 | -0,90 % | ¥1.210,00 | ¥1.216,00 | ¥1.204,00 | 55,80K |
| 2026-08-25 | ¥1.218,00 | +1,16 % | ¥1.204,00 | ¥1.218,00 | ¥1.191,00 | 125,40K |
| 2026-08-24 | ¥1.204,00 | -1,07 % | ¥1.220,00 | ¥1.224,00 | ¥1.202,00 | 118,40K |
| 2026-08-21 | ¥1.217,00 | -2,01 % | ¥1.217,00 | ¥1.225,00 | ¥1.207,00 | 90,90K |
| 2026-08-20 | ¥1.242,00 | +2,05 % | ¥1.233,00 | ¥1.244,00 | ¥1.217,00 | 92,70K |
| 2026-08-19 | ¥1.217,00 | -5,88 % | ¥1.269,00 | ¥1.269,00 | ¥1.212,00 | 150,80K |
| 2026-08-18 | ¥1.293,00 | -1,00 % | ¥1.296,00 | ¥1.321,00 | ¥1.289,00 | 105,50K |
| 2026-08-17 | ¥1.306,00 | +1,40 % | ¥1.293,00 | ¥1.314,00 | ¥1.285,00 | 134,70K |
| 2026-08-14 | ¥1.288,00 | -0,85 % | ¥1.305,00 | ¥1.318,00 | ¥1.280,00 | 132,00K |
| 2026-08-13 | ¥1.299,00 | +2,12 % | ¥1.281,00 | ¥1.302,00 | ¥1.228,00 | 204,70K |
| 2026-08-12 | ¥1.272,00 | -1,01 % | ¥1.277,00 | ¥1.289,00 | ¥1.265,00 | 123,70K |
| 2026-08-10 | ¥1.285,00 | +2,55 % | ¥1.264,00 | ¥1.323,00 | ¥1.260,00 | 168,70K |
| 2026-08-07 | ¥1.253,00 | -1,03 % | ¥1.266,00 | ¥1.284,00 | ¥1.240,00 | 110,10K |
| 2026-08-06 | ¥1.266,00 | -1,56 % | ¥1.266,00 | ¥1.279,00 | ¥1.250,00 | 120,80K |
| 2026-08-05 | ¥1.286,00 | +4,55 % | ¥1.242,00 | ¥1.292,00 | ¥1.240,00 | 163,40K |
| 2026-08-04 | ¥1.230,00 | +1,65 % | ¥1.210,00 | ¥1.238,00 | ¥1.200,00 | 102,40K |
| 2026-08-03 | ¥1.210,00 | -0,17 % | ¥1.192,00 | ¥1.220,00 | ¥1.175,00 | 92,50K |
| 2026-07-31 | ¥1.212,00 | +2,54 % | ¥1.203,00 | ¥1.230,00 | ¥1.182,00 | 133,00K |
| 2026-07-30 | ¥1.182,00 | -0,84 % | ¥1.180,00 | ¥1.202,00 | ¥1.171,00 | 99,90K |
| 2026-07-29 | ¥1.192,00 | -0,58 % | ¥1.197,00 | ¥1.210,00 | ¥1.159,00 | 194,00K |
| 2026-07-28 | ¥1.199,00 | -1,72 % | ¥1.216,00 | ¥1.224,00 | ¥1.194,00 | 148,00K |
| 2026-07-27 | ¥1.220,00 | +1,58 % | ¥1.215,00 | ¥1.226,00 | ¥1.202,00 | 97,20K |
| 2026-07-24 | ¥1.201,00 | -1,15 % | ¥1.215,00 | ¥1.224,00 | ¥1.200,00 | 97,90K |
| 2026-07-23 | ¥1.215,00 | -0,16 % | ¥1.212,00 | ¥1.226,00 | ¥1.200,00 | 75,50K |
| 2026-07-22 | ¥1.217,00 | +1,25 % | ¥1.212,00 | ¥1.233,00 | ¥1.200,00 | 158,00K |
| 2026-07-21 | ¥1.202,00 | +1,78 % | ¥1.191,00 | ¥1.216,00 | ¥1.178,00 | 126,70K |
| 2026-07-17 | ¥1.181,00 | -4,91 % | ¥1.221,00 | ¥1.228,00 | ¥1.162,00 | 341,90K |
| 2026-07-16 | ¥1.242,00 | -2,51 % | ¥1.259,00 | ¥1.278,00 | ¥1.232,00 | 172,80K |
| 2026-07-15 | ¥1.274,00 | +1,43 % | ¥1.263,00 | ¥1.275,00 | ¥1.233,00 | 318,90K |
| 2026-07-14 | ¥1.256,00 | +7,26 % | ¥1.201,00 | ¥1.257,00 | ¥1.194,00 | 410,70K |
| 2026-07-13 | ¥1.171,00 | -1,51 % | ¥1.207,00 | ¥1.208,00 | ¥1.153,00 | 156,70K |
| 2026-07-10 | ¥1.189,00 | +1,71 % | ¥1.189,00 | ¥1.195,00 | ¥1.173,00 | 72,60K |
| 2026-07-09 | ¥1.169,00 | -0,51 % | ¥1.180,00 | ¥1.193,00 | ¥1.165,00 | 89,90K |
| 2026-07-08 | ¥1.175,00 | -1,92 % | ¥1.192,00 | ¥1.228,00 | ¥1.167,00 | 210,80K |
| 2026-07-07 | ¥1.198,00 | -2,52 % | ¥1.230,00 | ¥1.232,00 | ¥1.198,00 | 93,70K |
| 2026-07-06 | ¥1.229,00 | +0,49 % | ¥1.240,00 | ¥1.264,00 | ¥1.228,00 | 106,20K |
| 2026-07-03 | ¥1.223,00 | +1,75 % | ¥1.217,00 | ¥1.229,00 | ¥1.198,00 | 133,90K |
| 2026-07-02 | ¥1.202,00 | +0,50 % | ¥1.182,00 | ¥1.224,00 | ¥1.182,00 | 71,10K |
| 2026-07-01 | ¥1.196,00 | +1,27 % | ¥1.178,00 | ¥1.198,00 | ¥1.175,00 | 61,90K |
| 2026-06-30 | ¥1.181,00 | +0,43 % | ¥1.180,00 | ¥1.203,00 | ¥1.174,00 | 81,20K |
| 2026-06-29 | ¥1.176,00 | -1,42 % | ¥1.218,00 | ¥1.231,00 | ¥1.163,00 | 140,50K |
| 2026-06-26 | ¥1.193,00 | -3,48 % | ¥1.226,00 | ¥1.226,00 | ¥1.193,00 | 132,30K |
| 2026-06-25 | ¥1.236,00 | 0,00 % | ¥1.256,00 | ¥1.256,00 | ¥1.222,00 | 114,10K |
| 2026-06-24 | ¥1.236,00 | +1,15 % | ¥1.224,00 | ¥1.262,00 | ¥1.218,00 | 131,50K |
| 2026-06-23 | ¥1.222,00 | -3,78 % | ¥1.271,00 | ¥1.275,00 | ¥1.220,00 | 151,70K |
| 2026-06-22 | ¥1.270,00 | -0,78 % | ¥1.285,00 | ¥1.290,00 | ¥1.251,00 | 190,30K |
| 2026-06-19 | ¥1.280,00 | -0,16 % | ¥1.272,00 | ¥1.309,00 | ¥1.257,00 | 205,30K |
| 2026-06-18 | ¥1.282,00 | +1,26 % | ¥1.263,00 | ¥1.298,00 | ¥1.246,00 | 168,30K |
| 2026-06-17 | ¥1.266,00 | +8,02 % | ¥1.201,00 | ¥1.311,00 | ¥1.201,00 | 513,00K |
| 2026-06-16 | ¥1.172,00 | -2,17 % | ¥1.198,00 | ¥1.198,00 | ¥1.172,00 | 111,50K |
| 2026-06-15 | ¥1.198,00 | +2,39 % | ¥1.200,00 | ¥1.207,00 | ¥1.191,00 | 87,00K |
| 2026-06-12 | ¥1.170,00 | +3,08 % | ¥1.190,00 | ¥1.207,00 | ¥1.165,00 | 228,70K |
| 2026-06-11 | ¥1.135,00 | -0,70 % | ¥1.123,00 | ¥1.142,00 | ¥1.101,00 | 133,90K |
| 2026-06-10 | ¥1.143,00 | -1,80 % | ¥1.152,00 | ¥1.159,00 | ¥1.138,00 | 117,80K |
| 2026-06-09 | ¥1.164,00 | -0,43 % | ¥1.184,00 | ¥1.195,00 | ¥1.156,00 | 145,60K |
| 2026-06-08 | ¥1.169,00 | -4,26 % | ¥1.167,00 | ¥1.190,00 | ¥1.157,00 | 234,70K |
| 2026-06-05 | ¥1.221,00 | +9,21 % | ¥1.145,00 | ¥1.230,00 | ¥1.134,00 | 376,10K |
| 2026-06-04 | ¥1.118,00 | -2,19 % | ¥1.118,00 | ¥1.132,00 | ¥1.110,00 | 124,70K |
| 2026-06-03 | ¥1.143,00 | +0,53 % | ¥1.135,00 | ¥1.159,00 | ¥1.118,00 | 224,70K |
| 2026-06-02 | ¥1.137,00 | -2,24 % | ¥1.165,00 | ¥1.178,00 | ¥1.130,00 | 252,20K |
| 2026-06-01 | ¥1.163,00 | -3,65 % | ¥1.201,00 | ¥1.201,00 | ¥1.160,00 | 146,40K |
| 2026-05-29 | ¥1.207,00 | +1,43 % | ¥1.199,00 | ¥1.224,00 | ¥1.195,00 | 163,80K |
| 2026-05-28 | ¥1.190,00 | +0,85 % | ¥1.180,00 | ¥1.190,00 | ¥1.150,00 | 168,30K |
| 2026-05-27 | ¥1.180,00 | -2,96 % | ¥1.217,00 | ¥1.236,00 | ¥1.170,00 | 261,70K |
| 2026-05-26 | ¥1.216,00 | +0,66 % | ¥1.208,00 | ¥1.236,00 | ¥1.181,00 | 211,60K |
| 2026-05-25 | ¥1.208,00 | -1,39 % | ¥1.249,00 | ¥1.249,00 | ¥1.200,00 | 167,10K |
| 2026-05-22 | ¥1.225,00 | +2,42 % | ¥1.195,00 | ¥1.240,00 | ¥1.190,00 | 183,00K |