Kanematsu Engineering Co., Ltd. 6402
TSE · Japan · Langlebige Konsumgüter
¥1.582,00-27,00 (-1,68 %)
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 | ¥1.582,00 | -1,68 % | ¥1.607,00 | ¥1.607,00 | ¥1.581,00 | 3,10K |
| 2026-10-01 | ¥1.609,00 | -1,65 % | ¥1.637,00 | ¥1.637,00 | ¥1.609,00 | 2,00K |
| 2026-09-30 | ¥1.636,00 | +0,68 % | ¥1.639,00 | ¥1.639,00 | ¥1.627,00 | 1,00K |
| 2026-09-29 | ¥1.625,00 | -0,18 % | ¥1.639,00 | ¥1.640,00 | ¥1.625,00 | 900 |
| 2026-09-28 | ¥1.628,00 | -0,49 % | ¥1.628,00 | ¥1.628,00 | ¥1.628,00 | 800 |
| 2026-09-25 | ¥1.636,00 | +0,06 % | ¥1.651,00 | ¥1.651,00 | ¥1.636,00 | 1,70K |
| 2026-09-24 | ¥1.635,00 | +1,05 % | ¥1.623,00 | ¥1.639,00 | ¥1.623,00 | 2,70K |
| 2026-09-18 | ¥1.618,00 | +0,25 % | ¥1.612,00 | ¥1.619,00 | ¥1.591,00 | 4,80K |
| 2026-09-17 | ¥1.614,00 | +1,45 % | ¥1.592,00 | ¥1.614,00 | ¥1.591,00 | 2,30K |
| 2026-09-16 | ¥1.591,00 | -1,00 % | ¥1.592,00 | ¥1.597,00 | ¥1.591,00 | 2,10K |
| 2026-09-15 | ¥1.607,00 | +0,25 % | ¥1.593,00 | ¥1.607,00 | ¥1.586,00 | 2,90K |
| 2026-09-14 | ¥1.603,00 | 0,00 % | ¥1.615,00 | ¥1.615,00 | ¥1.588,00 | 1,60K |
| 2026-09-11 | ¥1.603,00 | +0,56 % | ¥1.587,00 | ¥1.615,00 | ¥1.585,00 | 5,50K |
| 2026-09-10 | ¥1.594,00 | -0,06 % | ¥1.600,00 | ¥1.619,00 | ¥1.594,00 | 1,60K |
| 2026-09-09 | ¥1.595,00 | -0,87 % | ¥1.615,00 | ¥1.615,00 | ¥1.595,00 | 2,10K |
| 2026-09-08 | ¥1.609,00 | -0,62 % | ¥1.619,00 | ¥1.619,00 | ¥1.600,00 | 1,70K |
| 2026-09-07 | ¥1.619,00 | +0,31 % | ¥1.614,00 | ¥1.619,00 | ¥1.595,00 | 2,70K |
| 2026-09-04 | ¥1.614,00 | +1,83 % | ¥1.585,00 | ¥1.614,00 | ¥1.585,00 | 3,60K |
| 2026-09-03 | ¥1.585,00 | -1,37 % | ¥1.612,00 | ¥1.613,00 | ¥1.585,00 | 4,10K |
| 2026-09-02 | ¥1.607,00 | +0,75 % | ¥1.588,00 | ¥1.607,00 | ¥1.579,00 | 6,10K |
| 2026-09-01 | ¥1.595,00 | -1,24 % | ¥1.600,00 | ¥1.604,00 | ¥1.595,00 | 1,20K |
| 2026-08-31 | ¥1.615,00 | +0,19 % | ¥1.612,00 | ¥1.615,00 | ¥1.596,00 | 1,80K |
| 2026-08-28 | ¥1.612,00 | -0,12 % | ¥1.615,00 | ¥1.615,00 | ¥1.599,00 | 1,40K |
| 2026-08-27 | ¥1.614,00 | +1,00 % | ¥1.599,00 | ¥1.615,00 | ¥1.594,00 | 3,90K |
| 2026-08-26 | ¥1.598,00 | -3,03 % | ¥1.600,00 | ¥1.635,00 | ¥1.598,00 | 13,50K |
| 2026-08-25 | ¥1.648,00 | +3,65 % | ¥1.601,00 | ¥1.648,00 | ¥1.592,00 | 3,40K |
| 2026-08-24 | ¥1.590,00 | -0,50 % | ¥1.600,00 | ¥1.600,00 | ¥1.588,00 | 2,90K |
| 2026-08-21 | ¥1.598,00 | +1,46 % | ¥1.562,00 | ¥1.599,00 | ¥1.560,00 | 6,30K |
| 2026-08-20 | ¥1.575,00 | +0,38 % | ¥1.569,00 | ¥1.591,00 | ¥1.569,00 | 4,10K |
| 2026-08-19 | ¥1.569,00 | -2,30 % | ¥1.600,00 | ¥1.600,00 | ¥1.552,00 | 4,30K |
| 2026-08-18 | ¥1.606,00 | -0,25 % | ¥1.610,00 | ¥1.610,00 | ¥1.604,00 | 400 |
| 2026-08-17 | ¥1.610,00 | +1,64 % | ¥1.585,00 | ¥1.623,00 | ¥1.569,00 | 6,70K |
| 2026-08-14 | ¥1.584,00 | -0,50 % | ¥1.599,00 | ¥1.622,00 | ¥1.582,00 | 7,40K |
| 2026-08-13 | ¥1.592,00 | +1,99 % | ¥1.550,00 | ¥1.599,00 | ¥1.550,00 | 13,10K |
| 2026-08-12 | ¥1.561,00 | -1,33 % | ¥1.578,00 | ¥1.580,00 | ¥1.536,00 | 3,50K |
| 2026-08-10 | ¥1.582,00 | +3,67 % | ¥1.510,00 | ¥1.582,00 | ¥1.507,00 | 11,60K |
| 2026-08-07 | ¥1.526,00 | -4,57 % | ¥1.577,00 | ¥1.577,00 | ¥1.501,00 | 27,40K |
| 2026-08-06 | ¥1.599,00 | +1,46 % | ¥1.576,00 | ¥1.618,00 | ¥1.576,00 | 9,00K |
| 2026-08-05 | ¥1.576,00 | +1,16 % | ¥1.558,00 | ¥1.597,00 | ¥1.558,00 | 7,20K |
| 2026-08-04 | ¥1.558,00 | +1,43 % | ¥1.530,00 | ¥1.582,00 | ¥1.529,00 | 5,80K |
| 2026-08-03 | ¥1.536,00 | -2,29 % | ¥1.555,00 | ¥1.562,00 | ¥1.536,00 | 3,00K |
| 2026-07-31 | ¥1.572,00 | -0,57 % | ¥1.592,00 | ¥1.599,00 | ¥1.566,00 | 4,90K |
| 2026-07-30 | ¥1.581,00 | +0,13 % | ¥1.565,00 | ¥1.619,00 | ¥1.564,00 | 10,90K |
| 2026-07-29 | ¥1.579,00 | +2,20 % | ¥1.560,00 | ¥1.600,00 | ¥1.557,00 | 5,30K |
| 2026-07-28 | ¥1.545,00 | -0,19 % | ¥1.550,00 | ¥1.584,00 | ¥1.536,00 | 8,00K |
| 2026-07-27 | ¥1.548,00 | -1,71 % | ¥1.555,00 | ¥1.570,00 | ¥1.547,00 | 9,00K |
| 2026-07-24 | ¥1.575,00 | +0,32 % | ¥1.600,00 | ¥1.618,00 | ¥1.570,00 | 22,80K |
| 2026-07-23 | ¥1.570,00 | +4,04 % | ¥1.524,00 | ¥1.576,00 | ¥1.524,00 | 14,00K |
| 2026-07-22 | ¥1.509,00 | +0,80 % | ¥1.493,00 | ¥1.538,00 | ¥1.493,00 | 10,70K |
| 2026-07-21 | ¥1.497,00 | +1,49 % | ¥1.478,00 | ¥1.517,00 | ¥1.478,00 | 5,60K |
| 2026-07-17 | ¥1.475,00 | -4,10 % | ¥1.520,00 | ¥1.538,00 | ¥1.475,00 | 17,10K |
| 2026-07-16 | ¥1.538,00 | -0,71 % | ¥1.550,00 | ¥1.550,00 | ¥1.525,00 | 4,00K |
| 2026-07-15 | ¥1.549,00 | +0,13 % | ¥1.549,00 | ¥1.549,00 | ¥1.525,00 | 4,00K |
| 2026-07-14 | ¥1.547,00 | +4,53 % | ¥1.480,00 | ¥1.559,00 | ¥1.480,00 | 25,60K |
| 2026-07-13 | ¥1.480,00 | -1,92 % | ¥1.505,00 | ¥1.513,00 | ¥1.480,00 | 12,00K |
| 2026-07-10 | ¥1.509,00 | +0,53 % | ¥1.501,00 | ¥1.513,00 | ¥1.485,00 | 9,10K |
| 2026-07-09 | ¥1.501,00 | +0,74 % | ¥1.484,00 | ¥1.501,00 | ¥1.481,00 | 3,00K |
| 2026-07-08 | ¥1.490,00 | +0,20 % | ¥1.486,00 | ¥1.499,00 | ¥1.482,00 | 3,20K |
| 2026-07-07 | ¥1.487,00 | -1,20 % | ¥1.508,00 | ¥1.508,00 | ¥1.465,00 | 4,20K |
| 2026-07-06 | ¥1.505,00 | +2,66 % | ¥1.470,00 | ¥1.505,00 | ¥1.470,00 | 9,80K |
| 2026-07-03 | ¥1.466,00 | -0,68 % | ¥1.474,00 | ¥1.475,00 | ¥1.466,00 | 2,90K |
| 2026-07-02 | ¥1.476,00 | +0,14 % | ¥1.458,00 | ¥1.490,00 | ¥1.456,00 | 10,80K |
| 2026-07-01 | ¥1.474,00 | -0,20 % | ¥1.480,00 | ¥1.491,00 | ¥1.470,00 | 12,10K |
| 2026-06-30 | ¥1.477,00 | +2,14 % | ¥1.453,00 | ¥1.505,00 | ¥1.452,00 | 24,90K |
| 2026-06-29 | ¥1.446,00 | +4,56 % | ¥1.383,00 | ¥1.456,00 | ¥1.383,00 | 18,50K |
| 2026-06-26 | ¥1.383,00 | +1,39 % | ¥1.360,00 | ¥1.392,00 | ¥1.360,00 | 6,80K |
| 2026-06-25 | ¥1.364,00 | +0,37 % | ¥1.373,00 | ¥1.374,00 | ¥1.360,00 | 5,60K |
| 2026-06-24 | ¥1.359,00 | +1,80 % | ¥1.349,00 | ¥1.370,00 | ¥1.349,00 | 9,20K |
| 2026-06-23 | ¥1.335,00 | -1,69 % | ¥1.358,00 | ¥1.368,00 | ¥1.335,00 | 8,00K |
| 2026-06-22 | ¥1.358,00 | -0,51 % | ¥1.365,00 | ¥1.380,00 | ¥1.358,00 | 14,90K |
| 2026-06-19 | ¥1.365,00 | +0,07 % | ¥1.364,00 | ¥1.365,00 | ¥1.340,00 | 10,70K |
| 2026-06-18 | ¥1.364,00 | -0,15 % | ¥1.366,00 | ¥1.370,00 | ¥1.355,00 | 7,40K |
| 2026-06-17 | ¥1.366,00 | +3,33 % | ¥1.325,00 | ¥1.366,00 | ¥1.325,00 | 8,90K |
| 2026-06-16 | ¥1.322,00 | +0,08 % | ¥1.320,00 | ¥1.328,00 | ¥1.310,00 | 7,00K |
| 2026-06-15 | ¥1.321,00 | +0,61 % | ¥1.320,00 | ¥1.327,00 | ¥1.315,00 | 12,30K |
| 2026-06-12 | ¥1.313,00 | +0,61 % | ¥1.306,00 | ¥1.320,00 | ¥1.300,00 | 11,20K |
| 2026-06-11 | ¥1.305,00 | -1,58 % | ¥1.307,00 | ¥1.320,00 | ¥1.298,00 | 17,60K |
| 2026-06-10 | ¥1.326,00 | -0,15 % | ¥1.321,00 | ¥1.327,00 | ¥1.309,00 | 17,80K |
| 2026-06-09 | ¥1.328,00 | +1,53 % | ¥1.319,00 | ¥1.338,00 | ¥1.319,00 | 10,10K |
| 2026-06-08 | ¥1.308,00 | -2,10 % | ¥1.355,00 | ¥1.355,00 | ¥1.302,00 | 15,60K |
| 2026-06-05 | ¥1.336,00 | +1,44 % | ¥1.313,00 | ¥1.352,00 | ¥1.309,00 | 13,30K |
| 2026-06-04 | ¥1.317,00 | -1,13 % | ¥1.334,00 | ¥1.339,00 | ¥1.317,00 | 11,40K |
| 2026-06-03 | ¥1.332,00 | -1,33 % | ¥1.347,00 | ¥1.347,00 | ¥1.325,00 | 29,70K |
| 2026-06-02 | ¥1.350,00 | -0,74 % | ¥1.350,00 | ¥1.355,00 | ¥1.332,00 | 21,50K |
| 2026-06-01 | ¥1.360,00 | 0,00 % | ¥1.361,00 | ¥1.365,00 | ¥1.332,00 | 28,50K |
| 2026-05-29 | ¥1.360,00 | -1,95 % | ¥1.396,00 | ¥1.396,00 | ¥1.360,00 | 17,00K |
| 2026-05-28 | ¥1.387,00 | +0,51 % | ¥1.381,00 | ¥1.387,00 | ¥1.360,00 | 6,10K |
| 2026-05-27 | ¥1.380,00 | +0,51 % | ¥1.387,00 | ¥1.388,00 | ¥1.360,00 | 11,50K |
| 2026-05-26 | ¥1.373,00 | +1,33 % | ¥1.363,00 | ¥1.378,00 | ¥1.346,00 | 10,10K |
| 2026-05-25 | ¥1.355,00 | +0,67 % | ¥1.363,00 | ¥1.373,00 | ¥1.350,00 | 14,10K |