Kitz Corporation 6498
TSE · Japan · Produzierendes Gewerbe
¥2.061,00-14,00 (-0,67 %)
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 | ¥2.075,00 | +1,22 % | ¥2.042,00 | ¥2.079,00 | ¥2.042,00 | 214,00K |
| 2026-09-30 | ¥2.050,00 | +2,40 % | ¥2.022,00 | ¥2.065,00 | ¥2.022,00 | 364,50K |
| 2026-09-29 | ¥2.002,00 | +0,15 % | ¥1.983,00 | ¥2.013,00 | ¥1.981,00 | 250,00K |
| 2026-09-28 | ¥1.999,00 | -0,25 % | ¥2.028,00 | ¥2.040,00 | ¥1.995,00 |
| 340,70K |
| 2026-09-25 | ¥2.004,00 | +0,55 % | ¥2.007,00 | ¥2.008,00 | ¥1.985,00 | 358,40K |
| 2026-09-24 | ¥1.993,00 | +1,01 % | ¥2.011,00 | ¥2.019,00 | ¥1.988,00 | 546,30K |
| 2026-09-18 | ¥1.973,00 | +0,51 % | ¥1.972,00 | ¥1.984,00 | ¥1.943,00 | 386,80K |
| 2026-09-17 | ¥1.963,00 | +0,98 % | ¥1.949,00 | ¥1.972,00 | ¥1.939,00 | 416,00K |
| 2026-09-16 | ¥1.944,00 | +1,04 % | ¥1.928,00 | ¥1.953,00 | ¥1.928,00 | 208,10K |
| 2026-09-15 | ¥1.924,00 | +0,37 % | ¥1.898,00 | ¥1.944,00 | ¥1.896,00 | 196,20K |
| 2026-09-14 | ¥1.917,00 | +0,05 % | ¥1.891,00 | ¥1.929,00 | ¥1.887,00 | 256,20K |
| 2026-09-11 | ¥1.916,00 | -0,47 % | ¥1.864,00 | ¥1.931,00 | ¥1.858,00 | 339,90K |
| 2026-09-10 | ¥1.925,00 | -0,62 % | ¥1.926,00 | ¥1.940,00 | ¥1.894,00 | 357,60K |
| 2026-09-09 | ¥1.937,00 | +2,16 % | ¥1.929,00 | ¥1.963,00 | ¥1.923,00 | 339,70K |
| 2026-09-08 | ¥1.896,00 | -2,47 % | ¥1.940,00 | ¥1.964,00 | ¥1.892,00 | 473,40K |
| 2026-09-07 | ¥1.944,00 | +3,18 % | ¥1.888,00 | ¥1.957,00 | ¥1.888,00 | 487,30K |
| 2026-09-04 | ¥1.884,00 | +0,32 % | ¥1.866,00 | ¥1.890,00 | ¥1.857,00 | 368,60K |
| 2026-09-03 | ¥1.878,00 | +0,43 % | ¥1.883,00 | ¥1.886,00 | ¥1.853,00 | 457,00K |
| 2026-09-02 | ¥1.870,00 | -1,79 % | ¥1.864,00 | ¥1.880,00 | ¥1.838,00 | 546,20K |
| 2026-09-01 | ¥1.904,00 | -0,78 % | ¥1.901,00 | ¥1.907,00 | ¥1.888,00 | 441,40K |
| 2026-08-31 | ¥1.919,00 | +0,05 % | ¥1.890,00 | ¥1.927,00 | ¥1.874,00 | 1,18M |
| 2026-08-28 | ¥1.918,00 | -1,69 % | ¥1.941,00 | ¥1.958,00 | ¥1.909,00 | 344,50K |
| 2026-08-27 | ¥1.951,00 | -0,91 % | ¥1.996,00 | ¥2.003,00 | ¥1.930,00 | 809,00K |
| 2026-08-26 | ¥1.969,00 | +1,39 % | ¥1.930,00 | ¥1.997,00 | ¥1.930,00 | 1,09M |
| 2026-08-25 | ¥1.942,00 | +0,21 % | ¥1.920,00 | ¥1.942,00 | ¥1.906,00 | 264,60K |
| 2026-08-24 | ¥1.938,00 | +0,57 % | ¥1.931,00 | ¥1.956,00 | ¥1.917,00 | 238,80K |
| 2026-08-21 | ¥1.927,00 | -0,62 % | ¥1.903,00 | ¥1.929,00 | ¥1.890,00 | 287,00K |
| 2026-08-20 | ¥1.939,00 | +1,41 % | ¥1.920,00 | ¥1.939,00 | ¥1.903,00 | 250,20K |
| 2026-08-19 | ¥1.912,00 | -5,39 % | ¥1.984,00 | ¥1.994,00 | ¥1.906,00 | 419,30K |
| 2026-08-18 | ¥2.021,00 | -3,49 % | ¥2.102,00 | ¥2.105,00 | ¥2.021,00 | 261,10K |
| 2026-08-17 | ¥2.094,00 | +1,06 % | ¥2.090,00 | ¥2.098,00 | ¥2.055,00 | 221,10K |
| 2026-08-14 | ¥2.072,00 | -0,43 % | ¥2.062,00 | ¥2.096,00 | ¥2.052,00 | 325,60K |
| 2026-08-13 | ¥2.081,00 | -0,24 % | ¥2.121,00 | ¥2.124,00 | ¥2.051,00 | 494,80K |
| 2026-08-12 | ¥2.086,00 | +3,11 % | ¥2.022,00 | ¥2.086,00 | ¥1.987,00 | 619,20K |
| 2026-08-10 | ¥2.023,00 | -3,25 % | ¥2.125,00 | ¥2.129,00 | ¥2.018,00 | 645,50K |
| 2026-08-07 | ¥2.091,00 | -12,91 % | ¥2.393,00 | ¥2.393,00 | ¥2.080,00 | 845,00K |
| 2026-08-06 | ¥2.401,00 | -1,56 % | ¥2.417,00 | ¥2.458,00 | ¥2.370,00 | 227,40K |
| 2026-08-05 | ¥2.439,00 | +5,27 % | ¥2.357,00 | ¥2.442,00 | ¥2.344,00 | 297,70K |
| 2026-08-04 | ¥2.317,00 | +3,81 % | ¥2.237,00 | ¥2.338,00 | ¥2.234,00 | 305,40K |
| 2026-08-03 | ¥2.232,00 | +1,45 % | ¥2.200,00 | ¥2.247,00 | ¥2.159,00 | 400,50K |
| 2026-07-31 | ¥2.200,00 | +8,00 % | ¥2.150,00 | ¥2.241,00 | ¥2.140,00 | 432,20K |
| 2026-07-30 | ¥2.037,00 | +0,30 % | ¥2.000,00 | ¥2.064,00 | ¥1.971,00 | 291,90K |
| 2026-07-29 | ¥2.031,00 | -3,88 % | ¥2.134,00 | ¥2.135,00 | ¥1.987,00 | 374,90K |
| 2026-07-28 | ¥2.113,00 | -7,73 % | ¥2.216,00 | ¥2.221,00 | ¥2.105,00 | 357,70K |
| 2026-07-27 | ¥2.290,00 | +0,62 % | ¥2.300,00 | ¥2.303,00 | ¥2.226,00 | 182,10K |
| 2026-07-24 | ¥2.276,00 | -1,68 % | ¥2.279,00 | ¥2.297,00 | ¥2.249,00 | 173,50K |
| 2026-07-23 | ¥2.315,00 | +0,26 % | ¥2.331,00 | ¥2.336,00 | ¥2.294,00 | 158,80K |
| 2026-07-22 | ¥2.309,00 | +0,83 % | ¥2.320,00 | ¥2.356,00 | ¥2.295,00 | 263,50K |
| 2026-07-21 | ¥2.290,00 | +4,52 % | ¥2.239,00 | ¥2.296,00 | ¥2.204,00 | 255,80K |
| 2026-07-17 | ¥2.191,00 | -7,40 % | ¥2.266,00 | ¥2.266,00 | ¥2.123,00 | 371,80K |
| 2026-07-16 | ¥2.366,00 | -1,13 % | ¥2.393,00 | ¥2.394,00 | ¥2.322,00 | 226,40K |
| 2026-07-15 | ¥2.393,00 | +3,06 % | ¥2.350,00 | ¥2.398,00 | ¥2.320,00 | 248,70K |
| 2026-07-14 | ¥2.322,00 | -0,68 % | ¥2.338,00 | ¥2.338,00 | ¥2.289,00 | 200,20K |
| 2026-07-13 | ¥2.338,00 | -2,58 % | ¥2.439,00 | ¥2.448,00 | ¥2.317,00 | 173,80K |
| 2026-07-10 | ¥2.400,00 | +0,97 % | ¥2.437,00 | ¥2.452,00 | ¥2.396,00 | 203,80K |
| 2026-07-09 | ¥2.377,00 | -0,13 % | ¥2.384,00 | ¥2.427,00 | ¥2.342,00 | 157,80K |
| 2026-07-08 | ¥2.380,00 | -2,66 % | ¥2.400,00 | ¥2.454,00 | ¥2.368,00 | 232,20K |
| 2026-07-07 | ¥2.445,00 | -5,78 % | ¥2.575,00 | ¥2.595,00 | ¥2.408,00 | 272,90K |
| 2026-07-06 | ¥2.595,00 | +0,97 % | ¥2.590,00 | ¥2.606,00 | ¥2.564,00 | 165,90K |
| 2026-07-03 | ¥2.570,00 | +2,59 % | ¥2.470,00 | ¥2.586,00 | ¥2.453,00 | 171,20K |
| 2026-07-02 | ¥2.505,00 | -2,79 % | ¥2.590,00 | ¥2.599,00 | ¥2.491,00 | 207,10K |
| 2026-07-01 | ¥2.577,00 | +2,06 % | ¥2.545,00 | ¥2.601,00 | ¥2.545,00 | 179,70K |
| 2026-06-30 | ¥2.525,00 | -0,39 % | ¥2.570,00 | ¥2.585,00 | ¥2.525,00 | 206,60K |
| 2026-06-29 | ¥2.535,00 | -0,71 % | ¥2.517,00 | ¥2.535,00 | ¥2.460,00 | 250,40K |
| 2026-06-26 | ¥2.553,00 | -1,85 % | ¥2.613,00 | ¥2.639,00 | ¥2.517,00 | 403,10K |
| 2026-06-25 | ¥2.601,00 | +1,76 % | ¥2.606,00 | ¥2.650,00 | ¥2.586,00 | 209,80K |
| 2026-06-24 | ¥2.556,00 | -0,12 % | ¥2.533,00 | ¥2.597,00 | ¥2.507,00 | 252,40K |
| 2026-06-23 | ¥2.559,00 | -4,44 % | ¥2.693,00 | ¥2.709,00 | ¥2.555,00 | 317,90K |
| 2026-06-22 | ¥2.678,00 | -0,92 % | ¥2.690,00 | ¥2.731,00 | ¥2.662,00 | 286,80K |
| 2026-06-19 | ¥2.703,00 | +3,76 % | ¥2.676,00 | ¥2.723,00 | ¥2.675,00 | 536,70K |
| 2026-06-18 | ¥2.605,00 | +1,80 % | ¥2.584,00 | ¥2.657,00 | ¥2.577,00 | 359,40K |
| 2026-06-17 | ¥2.559,00 | +1,15 % | ¥2.500,00 | ¥2.582,00 | ¥2.486,00 | 327,60K |
| 2026-06-16 | ¥2.530,00 | -0,43 % | ¥2.540,00 | ¥2.564,00 | ¥2.497,00 | 298,10K |
| 2026-06-15 | ¥2.541,00 | +12,48 % | ¥2.400,00 | ¥2.541,00 | ¥2.400,00 | 696,20K |
| 2026-06-12 | ¥2.259,00 | +1,39 % | ¥2.275,00 | ¥2.290,00 | ¥2.243,00 | 314,60K |
| 2026-06-11 | ¥2.228,00 | -0,09 % | ¥2.162,00 | ¥2.231,00 | ¥2.130,00 | 321,40K |
| 2026-06-10 | ¥2.230,00 | +2,20 % | ¥2.190,00 | ¥2.260,00 | ¥2.186,00 | 350,60K |
| 2026-06-09 | ¥2.182,00 | +2,15 % | ¥2.172,00 | ¥2.195,00 | ¥2.127,00 | 339,60K |
| 2026-06-08 | ¥2.136,00 | -5,86 % | ¥2.169,00 | ¥2.184,00 | ¥2.102,00 | 410,90K |
| 2026-06-05 | ¥2.269,00 | +1,70 % | ¥2.268,00 | ¥2.301,00 | ¥2.211,00 | 266,20K |
| 2026-06-04 | ¥2.231,00 | -2,36 % | ¥2.265,00 | ¥2.285,00 | ¥2.192,00 | 328,80K |
| 2026-06-03 | ¥2.285,00 | -2,10 % | ¥2.366,00 | ¥2.459,00 | ¥2.270,00 | 611,20K |
| 2026-06-02 | ¥2.334,00 | -2,51 % | ¥2.371,00 | ¥2.386,00 | ¥2.281,00 | 428,10K |
| 2026-06-01 | ¥2.394,00 | +7,02 % | ¥2.283,00 | ¥2.474,00 | ¥2.260,00 | 923,80K |
| 2026-05-29 | ¥2.237,00 | +6,17 % | ¥2.191,00 | ¥2.410,00 | ¥2.168,00 | 960,50K |
| 2026-05-28 | ¥2.107,00 | +0,19 % | ¥2.080,00 | ¥2.108,00 | ¥2.045,00 | 200,20K |
| 2026-05-27 | ¥2.103,00 | -2,09 % | ¥2.183,00 | ¥2.209,00 | ¥2.095,00 | 174,00K |
| 2026-05-26 | ¥2.148,00 | +0,70 % | ¥2.139,00 | ¥2.167,00 | ¥2.101,00 | 199,80K |
| 2026-05-25 | ¥2.133,00 | +3,34 % | ¥2.110,00 | ¥2.139,00 | ¥2.089,00 | 214,90K |
| 2026-05-22 | ¥2.064,00 | +0,44 % | ¥2.083,00 | ¥2.108,00 | ¥2.039,00 | 153,40K |