Kokusai Electric Corporation 6525
TSE · Japan · Produzierendes Gewerbe
¥10.120,00+542,00 (+5,66 %)
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 | ¥10.120,00 | +5,66 % | ¥9.767,00 | ¥10.145,00 | ¥9.440,00 | 10,04M |
| 2026-09-30 | ¥9.578,00 | +2,65 % | ¥9.540,00 | ¥9.741,00 | ¥9.381,00 | 27,50M |
| 2026-09-29 | ¥9.331,00 | +1,77 % | ¥9.425,00 | ¥9.476,00 | ¥9.220,00 | 7,49M |
| 2026-09-28 | ¥9.169,00 | -1,41 % | ¥9.342,00 | ¥9.529,00 | ¥9.169,00 | 7,59M |
| 2026-09-25 | ¥9.300,00 | +2,32 % | ¥9.077,00 | ¥9.454,00 | ¥9.060,00 | 6,19M |
| 2026-09-24 | ¥9.089,00 | +2,31 % | ¥9.184,00 | ¥9.311,00 | ¥8.978,00 | 7,60M |
| 2026-09-18 | ¥8.884,00 | +7,24 % | ¥8.434,00 | ¥8.890,00 | ¥8.403,00 | 10,25M |
| 2026-09-17 | ¥8.284,00 | -2,68 % | ¥8.554,00 | ¥8.650,00 | ¥8.167,00 | 7,07M |
| 2026-09-16 | ¥8.512,00 | +3,45 % | ¥7.980,00 | ¥8.554,00 | ¥7.972,00 | 9,39M |
| 2026-09-15 | ¥8.228,00 | +2,85 % | ¥7.850,00 | ¥8.443,00 | ¥7.842,00 | 7,82M |
| 2026-09-14 | ¥8.000,00 | -1,98 % | ¥7.886,00 | ¥8.090,00 | ¥7.620,00 | 7,81M |
| 2026-09-11 | ¥8.162,00 | -7,47 % | ¥8.371,00 | ¥8.419,00 | ¥8.056,00 | 7,71M |
| 2026-09-10 | ¥8.821,00 | +1,68 % | ¥8.932,00 | ¥9.033,00 | ¥8.601,00 | 7,78M |
| 2026-09-09 | ¥8.675,00 | -1,22 % | ¥9.232,00 | ¥9.410,00 | ¥8.675,00 | 11,13M |
| 2026-09-08 | ¥8.782,00 | -1,65 % | ¥8.935,00 | ¥9.445,00 | ¥8.778,00 | 10,27M |
| 2026-09-07 | ¥8.929,00 | +7,64 % | ¥8.895,00 | ¥9.168,00 | ¥8.798,00 | 9,92M |
| 2026-09-04 | ¥8.295,00 | -0,36 % | ¥8.447,00 | ¥8.533,00 | ¥8.122,00 | 5,56M |
| 2026-09-03 | ¥8.325,00 | -0,02 % | ¥8.461,00 | ¥8.549,00 | ¥8.109,00 | 6,23M |
| 2026-09-02 | ¥8.327,00 | -2,71 % | ¥8.425,00 | ¥8.490,00 | ¥8.133,00 | 5,70M |
| 2026-09-01 | ¥8.559,00 | -2,59 % | ¥8.579,00 | ¥8.794,00 | ¥8.297,00 | 8,28M |
| 2026-08-31 | ¥8.787,00 | -1,39 % | ¥8.472,00 | ¥9.017,00 | ¥8.430,00 | 19,19M |
| 2026-08-28 | ¥8.911,00 | +2,17 % | ¥8.806,00 | ¥9.069,00 | ¥8.770,00 | 6,23M |
| 2026-08-27 | ¥8.722,00 | +3,02 % | ¥8.766,00 | ¥8.924,00 | ¥8.469,00 | 6,06M |
| 2026-08-26 | ¥8.466,00 | -0,27 % | ¥8.250,00 | ¥8.487,00 | ¥8.168,00 | 5,02M |
| 2026-08-25 | ¥8.489,00 | +2,52 % | ¥8.130,00 | ¥8.561,00 | ¥7.986,00 | 5,25M |
| 2026-08-24 | ¥8.280,00 | -0,49 % | ¥8.434,00 | ¥8.635,00 | ¥8.257,00 | 5,67M |
| 2026-08-21 | ¥8.321,00 | +2,54 % | ¥7.965,00 | ¥8.429,00 | ¥7.965,00 | 5,85M |
| 2026-08-20 | ¥8.115,00 | +0,12 % | ¥7.982,00 | ¥8.260,00 | ¥7.945,00 | 4,82M |
| 2026-08-19 | ¥8.105,00 | -6,41 % | ¥8.210,00 | ¥8.533,00 | ¥8.038,00 | 8,04M |
| 2026-08-18 | ¥8.660,00 | -6,94 % | ¥9.456,00 | ¥9.554,00 | ¥8.598,00 | 7,48M |
| 2026-08-17 | ¥9.306,00 | +1,30 % | ¥9.288,00 | ¥9.411,00 | ¥9.007,00 | 5,82M |
| 2026-08-14 | ¥9.187,00 | +1,91 % | ¥9.144,00 | ¥9.559,00 | ¥8.941,00 | 10,77M |
| 2026-08-13 | ¥9.015,00 | +4,14 % | ¥8.831,00 | ¥9.421,00 | ¥8.757,00 | 9,49M |
| 2026-08-12 | ¥8.657,00 | +8,13 % | ¥7.935,00 | ¥8.657,00 | ¥7.857,00 | 7,18M |
| 2026-08-10 | ¥8.006,00 | -1,60 % | ¥8.229,00 | ¥8.536,00 | ¥7.934,00 | 6,27M |
| 2026-08-07 | ¥8.136,00 | -1,07 % | ¥8.674,00 | ¥8.674,00 | ¥7.810,00 | 10,34M |
| 2026-08-06 | ¥8.224,00 | -3,11 % | ¥7.952,00 | ¥8.873,00 | ¥7.716,00 | 15,44M |
| 2026-08-05 | ¥8.488,00 | +3,47 % | ¥8.778,00 | ¥8.782,00 | ¥8.357,00 | 6,81M |
| 2026-08-04 | ¥8.203,00 | +5,37 % | ¥7.879,00 | ¥8.248,00 | ¥7.606,00 | 9,69M |
| 2026-08-03 | ¥7.785,00 | +4,89 % | ¥7.572,00 | ¥8.131,00 | ¥7.386,00 | 13,25M |
| 2026-07-31 | ¥7.422,00 | +15,57 % | ¥7.422,00 | ¥7.422,00 | ¥7.422,00 | 913,30K |
| 2026-07-30 | ¥6.422,00 | +6,17 % | ¥6.119,00 | ¥6.788,00 | ¥6.025,00 | 12,35M |
| 2026-07-29 | ¥6.049,00 | -17,68 % | ¥7.101,00 | ¥7.245,00 | ¥5.936,00 | 13,04M |
| 2026-07-28 | ¥7.348,00 | -14,17 % | ¥7.705,00 | ¥7.762,00 | ¥7.244,00 | 6,86M |
| 2026-07-27 | ¥8.561,00 | -0,02 % | ¥8.680,00 | ¥8.689,00 | ¥8.300,00 | 5,16M |
| 2026-07-24 | ¥8.563,00 | -5,98 % | ¥8.960,00 | ¥9.108,00 | ¥8.455,00 | 6,02M |
| 2026-07-23 | ¥9.108,00 | +4,20 % | ¥9.341,00 | ¥9.498,00 | ¥9.058,00 | 7,48M |
| 2026-07-22 | ¥8.741,00 | -2,88 % | ¥9.450,00 | ¥9.534,00 | ¥8.617,00 | 10,45M |
| 2026-07-21 | ¥9.000,00 | +2,26 % | ¥8.802,00 | ¥9.017,00 | ¥8.551,00 | 7,87M |
| 2026-07-17 | ¥8.801,00 | -11,01 % | ¥9.676,00 | ¥9.733,00 | ¥8.447,00 | 11,57M |
| 2026-07-16 | ¥9.890,00 | -8,85 % | ¥10.385,00 | ¥10.430,00 | ¥9.753,00 | 7,19M |
| 2026-07-15 | ¥10.850,00 | +4,78 % | ¥10.295,00 | ¥10.850,00 | ¥10.200,00 | 5,92M |
| 2026-07-14 | ¥10.355,00 | -2,50 % | ¥10.295,00 | ¥10.455,00 | ¥9.751,00 | 9,44M |
| 2026-07-13 | ¥10.620,00 | -2,03 % | ¥10.750,00 | ¥11.475,00 | ¥10.480,00 | 7,06M |
| 2026-07-10 | ¥10.840,00 | +0,28 % | ¥10.975,00 | ¥11.120,00 | ¥10.595,00 | 7,84M |
| 2026-07-09 | ¥10.810,00 | +9,92 % | ¥10.350,00 | ¥10.830,00 | ¥10.290,00 | 8,72M |
| 2026-07-08 | ¥9.834,00 | -3,96 % | ¥9.790,00 | ¥10.070,00 | ¥9.559,00 | 10,66M |
| 2026-07-07 | ¥10.240,00 | -9,14 % | ¥10.970,00 | ¥11.450,00 | ¥10.240,00 | 9,48M |
| 2026-07-06 | ¥11.270,00 | -6,08 % | ¥12.000,00 | ¥12.005,00 | ¥10.750,00 | 11,46M |
| 2026-07-03 | ¥12.000,00 | +15,05 % | ¥9.971,00 | ¥12.000,00 | ¥9.706,00 | 14,22M |
| 2026-07-02 | ¥10.430,00 | -8,67 % | ¥10.500,00 | ¥10.805,00 | ¥10.135,00 | 5,77M |
| 2026-07-01 | ¥11.420,00 | +5,20 % | ¥11.580,00 | ¥12.220,00 | ¥11.250,00 | 9,51M |
| 2026-06-30 | ¥10.855,00 | +8,80 % | ¥10.300,00 | ¥11.090,00 | ¥9.923,00 | 9,68M |
| 2026-06-29 | ¥9.977,00 | -0,03 % | ¥10.130,00 | ¥10.130,00 | ¥9.317,00 | 6,58M |
| 2026-06-26 | ¥9.980,00 | -1,67 % | ¥9.850,00 | ¥10.265,00 | ¥9.719,00 | 6,48M |
| 2026-06-25 | ¥10.150,00 | +11,20 % | ¥9.728,00 | ¥10.195,00 | ¥9.663,00 | 7,05M |
| 2026-06-24 | ¥9.128,00 | -1,54 % | ¥9.311,00 | ¥9.681,00 | ¥8.870,00 | 7,79M |
| 2026-06-23 | ¥9.271,00 | -9,99 % | ¥10.315,00 | ¥10.475,00 | ¥9.271,00 | 6,06M |
| 2026-06-22 | ¥10.300,00 | +1,33 % | ¥10.050,00 | ¥10.710,00 | ¥9.954,00 | 3,61M |
| 2026-06-19 | ¥10.165,00 | +5,02 % | ¥10.130,00 | ¥10.615,00 | ¥10.025,00 | 6,98M |
| 2026-06-18 | ¥9.679,00 | +1,22 % | ¥9.561,00 | ¥9.886,00 | ¥9.510,00 | 5,87M |
| 2026-06-17 | ¥9.562,00 | -1,88 % | ¥9.452,00 | ¥9.753,00 | ¥9.402,00 | 5,17M |
| 2026-06-16 | ¥9.745,00 | -2,14 % | ¥10.110,00 | ¥10.140,00 | ¥9.643,00 | 10,16M |
| 2026-06-15 | ¥9.958,00 | +12,20 % | ¥9.212,00 | ¥9.958,00 | ¥9.092,00 | 9,04M |
| 2026-06-12 | ¥8.875,00 | +10,36 % | ¥8.548,00 | ¥9.057,00 | ¥8.532,00 | 7,05M |
| 2026-06-11 | ¥8.042,00 | +2,64 % | ¥7.490,00 | ¥8.198,00 | ¥7.483,00 | 6,43M |
| 2026-06-10 | ¥7.835,00 | +0,19 % | ¥7.685,00 | ¥8.360,00 | ¥7.643,00 | 8,23M |
| 2026-06-09 | ¥7.820,00 | +7,86 % | ¥7.465,00 | ¥7.872,00 | ¥7.401,00 | 6,03M |
| 2026-06-08 | ¥7.250,00 | -9,62 % | ¥7.122,00 | ¥7.490,00 | ¥7.092,00 | 5,58M |
| 2026-06-05 | ¥8.022,00 | -5,26 % | ¥8.317,00 | ¥8.370,00 | ¥7.823,00 | 5,50M |
| 2026-06-04 | ¥8.467,00 | +6,01 % | ¥8.050,00 | ¥8.553,00 | ¥8.000,00 | 7,75M |
| 2026-06-03 | ¥7.987,00 | +7,22 % | ¥7.730,00 | ¥8.147,00 | ¥7.700,00 | 5,93M |
| 2026-06-02 | ¥7.449,00 | -1,92 % | ¥7.650,00 | ¥7.858,00 | ¥7.209,00 | 6,21M |
| 2026-06-01 | ¥7.595,00 | -7,50 % | ¥8.130,00 | ¥8.246,00 | ¥7.595,00 | 6,87M |
| 2026-05-29 | ¥8.211,00 | +1,07 % | ¥8.395,00 | ¥8.400,00 | ¥7.911,00 | 8,26M |
| 2026-05-28 | ¥8.124,00 | +4,56 % | ¥7.741,00 | ¥8.289,00 | ¥7.488,00 | 8,97M |
| 2026-05-27 | ¥7.770,00 | +8,50 % | ¥7.877,00 | ¥8.279,00 | ¥7.698,00 | 13,91M |
| 2026-05-26 | ¥7.161,00 | -6,36 % | ¥7.797,00 | ¥7.868,00 | ¥7.105,00 | 5,60M |
| 2026-05-25 | ¥7.647,00 | +5,90 % | ¥7.600,00 | ¥7.767,00 | ¥7.367,00 | 6,06M |
| 2026-05-22 | ¥7.221,00 | +3,08 % | ¥7.155,00 | ¥7.350,00 | ¥7.070,00 | 7,92M |