KVK Corporation 6484
TSE · Japan · Produzierendes Gewerbe
¥2.215,00-1,00 (-0,05 %)
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 | ¥2.215,00 | -0,05 % | ¥2.245,00 | ¥2.245,00 | ¥2.215,00 | 1,00K |
| 2026-10-01 | ¥2.216,00 | +0,05 % | ¥2.229,00 | ¥2.235,00 | ¥2.216,00 | 1,10K |
| 2026-09-30 | ¥2.215,00 | -0,63 % | ¥2.212,00 | ¥2.221,00 | ¥2.212,00 | 1,90K |
| 2026-09-29 | ¥2.229,00 | -1,11 % | ¥2.217,00 | ¥2.229,00 | ¥2.217,00 | 400 |
| 2026-09-28 | ¥2.254,00 | -0,09 % | ¥2.293,00 | ¥2.293,00 | ¥2.243,00 | 2,00K |
| 2026-09-25 | ¥2.256,00 | +0,40 % | ¥2.247,00 | ¥2.256,00 | ¥2.233,00 | 1,10K |
| 2026-09-24 | ¥2.247,00 | +0,13 % | ¥2.268,00 | ¥2.268,00 | ¥2.242,00 | 1,60K |
| 2026-09-18 | ¥2.244,00 | -1,36 % | ¥2.241,00 | ¥2.267,00 | ¥2.240,00 | 1,60K |
| 2026-09-17 | ¥2.275,00 | 0,00 % | ¥2.275,00 | ¥2.275,00 | ¥2.275,00 | 100 |
| 2026-09-16 | ¥2.275,00 | -0,18 % | ¥2.274,00 | ¥2.275,00 | ¥2.274,00 | 700 |
| 2026-09-15 | ¥2.279,00 | -0,78 % | ¥2.267,00 | ¥2.279,00 | ¥2.240,00 | 2,70K |
| 2026-09-14 | ¥2.297,00 | +3,19 % | ¥2.226,00 | ¥2.298,00 | ¥2.226,00 | 2,00K |
| 2026-09-11 | ¥2.226,00 | -0,80 % | ¥2.240,00 | ¥2.240,00 | ¥2.226,00 | 500 |
| 2026-09-10 | ¥2.244,00 | +0,49 % | ¥2.242,00 | ¥2.244,00 | ¥2.224,00 | 3,00K |
| 2026-09-09 | ¥2.233,00 | +0,13 % | ¥2.230,00 | ¥2.247,00 | ¥2.230,00 | 1,10K |
| 2026-09-08 | ¥2.230,00 | +0,04 % | ¥2.225,00 | ¥2.240,00 | ¥2.225,00 | 600 |
| 2026-09-07 | ¥2.229,00 | +0,04 % | ¥2.239,00 | ¥2.246,00 | ¥2.229,00 | 900 |
| 2026-09-04 | ¥2.228,00 | 0,00 % | ¥2.228,00 | ¥2.229,00 | ¥2.228,00 | 500 |
| 2026-09-03 | ¥2.228,00 | +0,09 % | ¥2.226,00 | ¥2.248,00 | ¥2.215,00 | 2,80K |
| 2026-09-02 | ¥2.226,00 | -0,40 % | ¥2.238,00 | ¥2.238,00 | ¥2.218,00 | 3,00K |
| 2026-09-01 | ¥2.235,00 | -0,53 % | ¥2.250,00 | ¥2.265,00 | ¥2.235,00 | 2,20K |
| 2026-08-31 | ¥2.247,00 | -0,35 % | ¥2.250,00 | ¥2.270,00 | ¥2.247,00 | 1,50K |
| 2026-08-28 | ¥2.255,00 | +0,62 % | ¥2.266,00 | ¥2.270,00 | ¥2.227,00 | 3,20K |
| 2026-08-27 | ¥2.241,00 | +0,49 % | ¥2.231,00 | ¥2.260,00 | ¥2.224,00 | 2,00K |
| 2026-08-26 | ¥2.230,00 | 0,00 % | ¥2.230,00 | ¥2.240,00 | ¥2.230,00 | 500 |
| 2026-08-25 | ¥2.230,00 | -0,62 % | ¥2.241,00 | ¥2.241,00 | ¥2.226,00 | 600 |
| 2026-08-24 | ¥2.244,00 | +1,04 % | ¥2.245,00 | ¥2.245,00 | ¥2.221,00 | 1,90K |
| 2026-08-21 | ¥2.221,00 | 0,00 % | ¥2.214,00 | ¥2.221,00 | ¥2.210,00 | 1,70K |
| 2026-08-20 | ¥2.221,00 | +0,36 % | ¥2.237,00 | ¥2.240,00 | ¥2.221,00 | 1,40K |
| 2026-08-19 | ¥2.213,00 | -1,60 % | ¥2.244,00 | ¥2.244,00 | ¥2.213,00 | 900 |
| 2026-08-18 | ¥2.249,00 | +1,03 % | ¥2.244,00 | ¥2.249,00 | ¥2.235,00 | 1,60K |
| 2026-08-17 | ¥2.226,00 | +0,27 % | ¥2.239,00 | ¥2.250,00 | ¥2.220,00 | 2,40K |
| 2026-08-14 | ¥2.220,00 | -0,67 % | ¥2.235,00 | ¥2.235,00 | ¥2.199,00 | 6,70K |
| 2026-08-13 | ¥2.235,00 | -0,71 % | ¥2.243,00 | ¥2.245,00 | ¥2.222,00 | 2,80K |
| 2026-08-12 | ¥2.251,00 | -0,92 % | ¥2.270,00 | ¥2.291,00 | ¥2.251,00 | 2,80K |
| 2026-08-10 | ¥2.272,00 | -2,70 % | ¥2.359,00 | ¥2.550,00 | ¥2.200,00 | 30,20K |
| 2026-08-07 | ¥2.335,00 | +0,39 % | ¥2.331,00 | ¥2.340,00 | ¥2.330,00 | 1,80K |
| 2026-08-06 | ¥2.326,00 | -2,39 % | ¥2.379,00 | ¥2.379,00 | ¥2.326,00 | 2,60K |
| 2026-08-05 | ¥2.383,00 | +1,45 % | ¥2.331,00 | ¥2.396,00 | ¥2.331,00 | 4,70K |
| 2026-08-04 | ¥2.349,00 | +1,86 % | ¥2.325,00 | ¥2.349,00 | ¥2.308,00 | 1,60K |
| 2026-08-03 | ¥2.306,00 | -0,69 % | ¥2.338,00 | ¥2.338,00 | ¥2.306,00 | 1,70K |
| 2026-07-31 | ¥2.322,00 | +0,48 % | ¥2.312,00 | ¥2.356,00 | ¥2.312,00 | 1,70K |
| 2026-07-30 | ¥2.311,00 | -0,13 % | ¥2.335,00 | ¥2.335,00 | ¥2.302,00 | 1,00K |
| 2026-07-29 | ¥2.314,00 | -0,13 % | ¥2.315,00 | ¥2.315,00 | ¥2.314,00 | 200 |
| 2026-07-28 | ¥2.317,00 | -0,56 % | ¥2.365,00 | ¥2.368,00 | ¥2.316,00 | 6,80K |
| 2026-07-27 | ¥2.330,00 | -0,55 % | ¥2.322,00 | ¥2.340,00 | ¥2.317,00 | 3,00K |
| 2026-07-24 | ¥2.343,00 | +0,51 % | ¥2.349,00 | ¥2.349,00 | ¥2.335,00 | 1,00K |
| 2026-07-23 | ¥2.331,00 | +0,56 % | ¥2.323,00 | ¥2.365,00 | ¥2.319,00 | 1,30K |
| 2026-07-22 | ¥2.318,00 | +0,26 % | ¥2.333,00 | ¥2.333,00 | ¥2.311,00 | 1,20K |
| 2026-07-21 | ¥2.312,00 | -0,52 % | ¥2.307,00 | ¥2.336,00 | ¥2.307,00 | 1,90K |
| 2026-07-17 | ¥2.324,00 | -1,11 % | ¥2.321,00 | ¥2.330,00 | ¥2.301,00 | 2,00K |
| 2026-07-16 | ¥2.350,00 | 0,00 % | ¥2.350,00 | ¥2.350,00 | ¥2.350,00 | 100 |
| 2026-07-15 | ¥2.350,00 | +0,43 % | ¥2.364,00 | ¥2.364,00 | ¥2.350,00 | 1,00K |
| 2026-07-14 | ¥2.340,00 | 0,00 % | ¥2.340,00 | ¥2.340,00 | ¥2.320,00 | 600 |
| 2026-07-13 | ¥2.340,00 | -1,18 % | ¥2.353,00 | ¥2.410,00 | ¥2.332,00 | 1,90K |
| 2026-07-10 | ¥2.368,00 | -3,35 % | ¥2.401,00 | ¥2.406,00 | ¥2.285,00 | 16,60K |
| 2026-07-09 | ¥2.450,00 | -0,28 % | ¥2.464,00 | ¥2.480,00 | ¥2.445,00 | 5,00K |
| 2026-07-08 | ¥2.457,00 | +1,74 % | ¥2.408,00 | ¥2.460,00 | ¥2.408,00 | 2,50K |
| 2026-07-07 | ¥2.415,00 | +0,17 % | ¥2.419,00 | ¥2.421,00 | ¥2.415,00 | 1,40K |
| 2026-07-06 | ¥2.411,00 | +0,37 % | ¥2.406,00 | ¥2.420,00 | ¥2.406,00 | 1,20K |
| 2026-07-03 | ¥2.402,00 | +1,35 % | ¥2.370,00 | ¥2.402,00 | ¥2.367,00 | 1,60K |
| 2026-07-02 | ¥2.370,00 | 0,00 % | ¥2.395,00 | ¥2.400,00 | ¥2.370,00 | 1,90K |
| 2026-07-01 | ¥2.370,00 | +1,94 % | ¥2.347,00 | ¥2.380,00 | ¥2.347,00 | 1,00K |
| 2026-06-30 | ¥2.325,00 | -0,30 % | ¥2.349,00 | ¥2.349,00 | ¥2.325,00 | 700 |
| 2026-06-29 | ¥2.332,00 | -1,56 % | ¥2.322,00 | ¥2.368,00 | ¥2.322,00 | 1,50K |
| 2026-06-26 | ¥2.369,00 | +3,00 % | ¥2.415,00 | ¥2.415,00 | ¥2.311,00 | 7,90K |
| 2026-06-25 | ¥2.300,00 | +0,04 % | ¥2.318,00 | ¥2.318,00 | ¥2.282,00 | 1,60K |
| 2026-06-24 | ¥2.299,00 | -0,04 % | ¥2.255,00 | ¥2.299,00 | ¥2.255,00 | 1,00K |
| 2026-06-23 | ¥2.300,00 | -0,82 % | ¥2.319,00 | ¥2.319,00 | ¥2.300,00 | 200 |
| 2026-06-22 | ¥2.319,00 | +0,17 % | ¥2.310,00 | ¥2.320,00 | ¥2.271,00 | 2,20K |
| 2026-06-19 | ¥2.315,00 | -0,43 % | ¥2.300,00 | ¥2.319,00 | ¥2.292,00 | 800 |
| 2026-06-18 | ¥2.325,00 | +0,96 % | ¥2.298,00 | ¥2.325,00 | ¥2.298,00 | 800 |
| 2026-06-17 | ¥2.303,00 | -0,99 % | ¥2.306,00 | ¥2.306,00 | ¥2.285,00 | 1,10K |
| 2026-06-16 | ¥2.326,00 | +0,04 % | ¥2.309,00 | ¥2.326,00 | ¥2.300,00 | 1,90K |
| 2026-06-15 | ¥2.325,00 | +0,61 % | ¥2.316,00 | ¥2.325,00 | ¥2.303,00 | 1,00K |
| 2026-06-12 | ¥2.311,00 | -3,71 % | ¥2.400,00 | ¥2.400,00 | ¥2.311,00 | 1,70K |
| 2026-06-11 | ¥2.400,00 | -0,79 % | ¥2.418,00 | ¥2.420,00 | ¥2.380,00 | 1,10K |
| 2026-06-10 | ¥2.419,00 | 0,00 % | ¥2.412,00 | ¥2.419,00 | ¥2.383,00 | 5,90K |
| 2026-06-09 | ¥2.419,00 | +1,17 % | ¥2.404,00 | ¥2.419,00 | ¥2.370,00 | 1,60K |
| 2026-06-08 | ¥2.391,00 | +3,02 % | ¥2.321,00 | ¥2.420,00 | ¥2.320,00 | 2,30K |
| 2026-06-05 | ¥2.321,00 | +0,35 % | ¥2.331,00 | ¥2.332,00 | ¥2.317,00 | 500 |
| 2026-06-04 | ¥2.313,00 | -0,73 % | ¥2.329,00 | ¥2.330,00 | ¥2.313,00 | 1,10K |
| 2026-06-03 | ¥2.330,00 | -0,43 % | ¥2.340,00 | ¥2.344,00 | ¥2.330,00 | 600 |
| 2026-06-02 | ¥2.340,00 | +3,04 % | ¥2.271,00 | ¥2.357,00 | ¥2.242,00 | 3,50K |
| 2026-06-01 | ¥2.271,00 | -0,57 % | ¥2.285,00 | ¥2.285,00 | ¥2.271,00 | 1,20K |
| 2026-05-29 | ¥2.284,00 | -1,17 % | ¥2.309,00 | ¥2.309,00 | ¥2.284,00 | 1,10K |
| 2026-05-28 | ¥2.311,00 | +1,81 % | ¥2.370,00 | ¥2.370,00 | ¥2.311,00 | 2,10K |
| 2026-05-27 | ¥2.270,00 | -0,18 % | ¥2.271,00 | ¥2.271,00 | ¥2.251,00 | 1,00K |
| 2026-05-26 | ¥2.274,00 | +0,18 % | ¥2.249,00 | ¥2.274,00 | ¥2.246,00 | 1,40K |
| 2026-05-25 | ¥2.270,00 | -1,26 % | ¥2.281,00 | ¥2.281,00 | ¥2.246,00 | 2,50K |