KOHOKU KOGYO CO. LTD. 6524
TSE · Japan · Elektronische Technologie
¥5.810,00+360,00 (+6,61 %)
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 | ¥5.810,00 | +6,61 % | ¥5.550,00 | ¥5.860,00 | ¥5.500,00 | 384,00K |
| 2026-09-30 | ¥5.450,00 | +3,61 % | ¥5.360,00 | ¥5.500,00 | ¥5.360,00 | 170,30K |
| 2026-09-29 | ¥5.260,00 | 0,00 % | ¥5.240,00 | ¥5.300,00 | ¥5.190,00 | 110,00K |
| 2026-09-28 | ¥5.260,00 | -1,68 % | ¥5.380,00 | ¥5.460,00 | ¥5.260,00 | 162,40K |
| 2026-09-25 | ¥5.350,00 | +0,75 % | ¥5.260,00 | ¥5.360,00 | ¥5.180,00 | 171,40K |
| 2026-09-24 | ¥5.310,00 | +5,78 % | ¥5.320,00 | ¥5.420,00 | ¥5.210,00 | 444,00K |
| 2026-09-18 | ¥5.020,00 | +4,58 % | ¥4.960,00 | ¥5.140,00 | ¥4.910,00 | 652,40K |
| 2026-09-17 | ¥4.800,00 | -0,41 % | ¥4.925,00 | ¥4.960,00 | ¥4.755,00 | 160,90K |
| 2026-09-16 | ¥4.820,00 | +0,52 % | ¥4.800,00 | ¥4.845,00 | ¥4.720,00 | 126,60K |
| 2026-09-15 | ¥4.795,00 | +1,27 % | ¥4.600,00 | ¥4.855,00 | ¥4.560,00 | 236,70K |
| 2026-09-14 | ¥4.735,00 | -2,57 % | ¥4.765,00 | ¥4.800,00 | ¥4.670,00 | 191,70K |
| 2026-09-11 | ¥4.860,00 | -3,95 % | ¥4.800,00 | ¥4.920,00 | ¥4.750,00 | 200,40K |
| 2026-09-10 | ¥5.060,00 | +1,00 % | ¥4.905,00 | ¥5.060,00 | ¥4.850,00 | 212,20K |
| 2026-09-09 | ¥5.010,00 | +8,21 % | ¥4.735,00 | ¥5.090,00 | ¥4.735,00 | 393,20K |
| 2026-09-08 | ¥4.630,00 | -4,04 % | ¥4.800,00 | ¥4.845,00 | ¥4.615,00 | 152,30K |
| 2026-09-07 | ¥4.825,00 | +2,44 % | ¥4.840,00 | ¥4.865,00 | ¥4.765,00 | 155,80K |
| 2026-09-04 | ¥4.710,00 | +3,86 % | ¥4.525,00 | ¥4.745,00 | ¥4.520,00 | 273,90K |
| 2026-09-03 | ¥4.535,00 | -6,11 % | ¥4.830,00 | ¥4.860,00 | ¥4.510,00 | 333,90K |
| 2026-09-02 | ¥4.830,00 | -6,03 % | ¥5.040,00 | ¥5.100,00 | ¥4.830,00 | 323,50K |
| 2026-09-01 | ¥5.140,00 | +3,21 % | ¥4.960,00 | ¥5.240,00 | ¥4.955,00 | 275,50K |
| 2026-08-31 | ¥4.980,00 | +0,50 % | ¥4.815,00 | ¥5.010,00 | ¥4.755,00 | 250,50K |
| 2026-08-28 | ¥4.955,00 | -3,79 % | ¥5.180,00 | ¥5.220,00 | ¥4.955,00 | 223,30K |
| 2026-08-27 | ¥5.150,00 | +1,38 % | ¥5.190,00 | ¥5.290,00 | ¥5.030,00 | 235,60K |
| 2026-08-26 | ¥5.080,00 | +1,60 % | ¥5.010,00 | ¥5.100,00 | ¥4.890,00 | 285,60K |
| 2026-08-25 | ¥5.000,00 | +8,34 % | ¥4.610,00 | ¥5.030,00 | ¥4.585,00 | 337,60K |
| 2026-08-24 | ¥4.615,00 | -0,97 % | ¥4.700,00 | ¥4.740,00 | ¥4.590,00 | 140,50K |
| 2026-08-21 | ¥4.660,00 | -1,06 % | ¥4.600,00 | ¥4.720,00 | ¥4.565,00 | 222,00K |
| 2026-08-20 | ¥4.710,00 | +4,20 % | ¥4.800,00 | ¥4.835,00 | ¥4.620,00 | 297,00K |
| 2026-08-19 | ¥4.520,00 | -8,32 % | ¥4.720,00 | ¥4.720,00 | ¥4.470,00 | 371,20K |
| 2026-08-18 | ¥4.930,00 | -3,52 % | ¥5.160,00 | ¥5.360,00 | ¥4.910,00 | 356,20K |
| 2026-08-17 | ¥5.110,00 | +6,57 % | ¥4.815,00 | ¥5.150,00 | ¥4.815,00 | 276,00K |
| 2026-08-14 | ¥4.795,00 | -0,93 % | ¥4.900,00 | ¥4.950,00 | ¥4.735,00 | 182,00K |
| 2026-08-13 | ¥4.840,00 | +1,26 % | ¥4.850,00 | ¥4.965,00 | ¥4.790,00 | 182,00K |
| 2026-08-12 | ¥4.780,00 | +0,31 % | ¥4.800,00 | ¥4.910,00 | ¥4.730,00 | 155,60K |
| 2026-08-10 | ¥4.765,00 | -4,03 % | ¥4.935,00 | ¥5.070,00 | ¥4.730,00 | 336,70K |
| 2026-08-07 | ¥4.965,00 | +4,53 % | ¥5.030,00 | ¥5.270,00 | ¥4.830,00 | 607,50K |
| 2026-08-06 | ¥4.750,00 | -4,71 % | ¥4.915,00 | ¥4.920,00 | ¥4.705,00 | 293,80K |
| 2026-08-05 | ¥4.985,00 | +8,13 % | ¥4.890,00 | ¥5.020,00 | ¥4.745,00 | 378,30K |
| 2026-08-04 | ¥4.610,00 | +4,42 % | ¥4.485,00 | ¥4.655,00 | ¥4.455,00 | 230,00K |
| 2026-08-03 | ¥4.415,00 | +0,80 % | ¥4.310,00 | ¥4.450,00 | ¥4.210,00 | 181,60K |
| 2026-07-31 | ¥4.380,00 | +6,31 % | ¥4.400,00 | ¥4.530,00 | ¥4.240,00 | 320,00K |
| 2026-07-30 | ¥4.120,00 | +7,15 % | ¥4.020,00 | ¥4.225,00 | ¥3.935,00 | 560,40K |
| 2026-07-29 | ¥3.845,00 | -6,90 % | ¥4.065,00 | ¥4.150,00 | ¥3.715,00 | 357,10K |
| 2026-07-28 | ¥4.130,00 | -8,43 % | ¥4.395,00 | ¥4.395,00 | ¥4.110,00 | 223,80K |
| 2026-07-27 | ¥4.510,00 | -0,22 % | ¥4.545,00 | ¥4.555,00 | ¥4.385,00 | 120,10K |
| 2026-07-24 | ¥4.520,00 | -1,53 % | ¥4.520,00 | ¥4.580,00 | ¥4.450,00 | 129,30K |
| 2026-07-23 | ¥4.590,00 | -3,06 % | ¥4.770,00 | ¥4.800,00 | ¥4.590,00 | 179,40K |
| 2026-07-22 | ¥4.735,00 | +3,72 % | ¥4.695,00 | ¥4.870,00 | ¥4.640,00 | 288,00K |
| 2026-07-21 | ¥4.565,00 | +7,79 % | ¥4.305,00 | ¥4.605,00 | ¥4.235,00 | 258,10K |
| 2026-07-17 | ¥4.235,00 | -7,63 % | ¥4.375,00 | ¥4.385,00 | ¥4.060,00 | 341,80K |
| 2026-07-16 | ¥4.585,00 | -4,08 % | ¥4.655,00 | ¥4.665,00 | ¥4.535,00 | 161,10K |
| 2026-07-15 | ¥4.780,00 | +1,16 % | ¥4.750,00 | ¥4.815,00 | ¥4.570,00 | 177,90K |
| 2026-07-14 | ¥4.725,00 | +0,85 % | ¥4.695,00 | ¥4.745,00 | ¥4.445,00 | 208,00K |
| 2026-07-13 | ¥4.685,00 | +1,19 % | ¥4.595,00 | ¥4.875,00 | ¥4.585,00 | 211,20K |
| 2026-07-10 | ¥4.630,00 | +1,31 % | ¥4.695,00 | ¥4.750,00 | ¥4.620,00 | 129,00K |
| 2026-07-09 | ¥4.570,00 | +0,22 % | ¥4.630,00 | ¥4.680,00 | ¥4.520,00 | 187,90K |
| 2026-07-08 | ¥4.560,00 | -3,49 % | ¥4.610,00 | ¥4.735,00 | ¥4.535,00 | 235,10K |
| 2026-07-07 | ¥4.725,00 | -5,50 % | ¥5.000,00 | ¥5.040,00 | ¥4.700,00 | 249,10K |
| 2026-07-06 | ¥5.000,00 | -4,40 % | ¥5.230,00 | ¥5.250,00 | ¥4.935,00 | 206,50K |
| 2026-07-03 | ¥5.230,00 | +1,75 % | ¥5.040,00 | ¥5.230,00 | ¥4.930,00 | 212,40K |
| 2026-07-02 | ¥5.140,00 | -2,65 % | ¥5.130,00 | ¥5.250,00 | ¥5.010,00 | 119,60K |
| 2026-07-01 | ¥5.280,00 | -0,75 % | ¥5.400,00 | ¥5.430,00 | ¥5.120,00 | 121,30K |
| 2026-06-30 | ¥5.320,00 | +0,95 % | ¥5.290,00 | ¥5.400,00 | ¥5.140,00 | 151,80K |
| 2026-06-29 | ¥5.270,00 | -3,83 % | ¥5.440,00 | ¥5.470,00 | ¥5.130,00 | 169,10K |
| 2026-06-26 | ¥5.480,00 | -7,12 % | ¥5.700,00 | ¥5.760,00 | ¥5.380,00 | 236,60K |
| 2026-06-25 | ¥5.900,00 | +1,20 % | ¥6.100,00 | ¥6.130,00 | ¥5.880,00 | 149,20K |
| 2026-06-24 | ¥5.830,00 | -0,17 % | ¥5.780,00 | ¥6.190,00 | ¥5.710,00 | 182,90K |
| 2026-06-23 | ¥5.840,00 | -5,50 % | ¥6.230,00 | ¥6.400,00 | ¥5.840,00 | 314,60K |
| 2026-06-22 | ¥6.180,00 | +6,19 % | ¥6.110,00 | ¥6.400,00 | ¥6.050,00 | 298,20K |
| 2026-06-19 | ¥5.820,00 | +3,37 % | ¥6.130,00 | ¥6.370,00 | ¥5.750,00 | 418,40K |
| 2026-06-18 | ¥5.630,00 | -2,09 % | ¥5.760,00 | ¥5.830,00 | ¥5.630,00 | 177,60K |
| 2026-06-17 | ¥5.750,00 | +3,05 % | ¥5.660,00 | ¥5.790,00 | ¥5.470,00 | 175,00K |
| 2026-06-16 | ¥5.580,00 | +3,53 % | ¥5.450,00 | ¥5.790,00 | ¥5.340,00 | 277,80K |
| 2026-06-15 | ¥5.390,00 | +1,89 % | ¥5.580,00 | ¥5.580,00 | ¥5.340,00 | 244,90K |
| 2026-06-12 | ¥5.290,00 | +2,12 % | ¥5.380,00 | ¥5.500,00 | ¥5.200,00 | 207,60K |
| 2026-06-11 | ¥5.180,00 | 0,00 % | ¥5.040,00 | ¥5.240,00 | ¥4.880,00 | 218,20K |
| 2026-06-10 | ¥5.180,00 | -11,90 % | ¥5.580,00 | ¥5.600,00 | ¥5.130,00 | 308,10K |
| 2026-06-09 | ¥5.880,00 | -0,17 % | ¥5.890,00 | ¥5.940,00 | ¥5.660,00 | 179,10K |
| 2026-06-08 | ¥5.890,00 | -7,97 % | ¥5.700,00 | ¥5.940,00 | ¥5.550,00 | 412,80K |
| 2026-06-05 | ¥6.400,00 | +8,47 % | ¥5.800,00 | ¥6.530,00 | ¥5.720,00 | 408,30K |
| 2026-06-04 | ¥5.900,00 | -0,67 % | ¥5.940,00 | ¥6.000,00 | ¥5.800,00 | 162,50K |
| 2026-06-03 | ¥5.940,00 | +0,51 % | ¥6.200,00 | ¥6.230,00 | ¥5.880,00 | 237,70K |
| 2026-06-02 | ¥5.910,00 | -2,64 % | ¥6.170,00 | ¥6.180,00 | ¥5.580,00 | 319,80K |
| 2026-06-01 | ¥6.070,00 | +2,36 % | ¥5.950,00 | ¥6.100,00 | ¥5.870,00 | 171,40K |
| 2026-05-29 | ¥5.930,00 | -1,33 % | ¥6.090,00 | ¥6.210,00 | ¥5.930,00 | 193,80K |
| 2026-05-28 | ¥6.010,00 | -3,22 % | ¥6.050,00 | ¥6.080,00 | ¥5.810,00 | 264,70K |
| 2026-05-27 | ¥6.210,00 | -3,27 % | ¥6.610,00 | ¥6.660,00 | ¥6.190,00 | 200,50K |
| 2026-05-26 | ¥6.420,00 | -4,18 % | ¥6.760,00 | ¥6.770,00 | ¥6.330,00 | 193,50K |
| 2026-05-25 | ¥6.700,00 | +1,52 % | ¥6.660,00 | ¥6.960,00 | ¥6.600,00 | 264,30K |
| 2026-05-22 | ¥6.600,00 | +5,10 % | ¥6.380,00 | ¥6.650,00 | ¥6.290,00 | 278,60K |