KANAME KOGYO Co., Ltd. 6566
TSE · Japan · Transport
¥1.250,00-20,00 (-1,57 %)
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 | ¥1.250,00 | -1,57 % | ¥1.265,00 | ¥1.265,00 | ¥1.223,00 | 2,20K |
| 2026-10-01 | ¥1.270,00 | +0,08 % | ¥1.256,00 | ¥1.270,00 | ¥1.256,00 | 500 |
| 2026-09-30 | ¥1.269,00 | +0,16 % | ¥1.285,00 | ¥1.285,00 | ¥1.262,00 | 900 |
| 2026-09-29 | ¥1.267,00 | 0,00 % | ¥1.267,00 | ¥1.267,00 | ¥1.267,00 | 0 |
| 2026-09-28 | ¥1.267,00 | -0,16 % | ¥1.275,00 | ¥1.275,00 | ¥1.264,00 | 3,90K |
| 2026-09-25 | ¥1.269,00 | +0,24 % | ¥1.262,00 | ¥1.269,00 | ¥1.262,00 | 300 |
| 2026-09-24 | ¥1.266,00 | -0,24 % | ¥1.296,00 | ¥1.296,00 | ¥1.264,00 | 600 |
| 2026-09-18 | ¥1.269,00 | 0,00 % | ¥1.269,00 | ¥1.269,00 | ¥1.269,00 | 300 |
| 2026-09-17 | ¥1.269,00 | 0,00 % | ¥1.267,00 | ¥1.269,00 | ¥1.262,00 | 600 |
| 2026-09-16 | ¥1.269,00 | +1,36 % | ¥1.252,00 | ¥1.300,00 | ¥1.252,00 | 4,90K |
| 2026-09-15 | ¥1.252,00 | -1,34 % | ¥1.255,00 | ¥1.255,00 | ¥1.251,00 | 400 |
| 2026-09-14 | ¥1.269,00 | +1,04 % | ¥1.261,00 | ¥1.269,00 | ¥1.256,00 | 300 |
| 2026-09-11 | ¥1.256,00 | -0,40 % | ¥1.253,00 | ¥1.262,00 | ¥1.253,00 | 700 |
| 2026-09-10 | ¥1.261,00 | -0,16 % | ¥1.262,00 | ¥1.265,00 | ¥1.261,00 | 800 |
| 2026-09-09 | ¥1.263,00 | +0,56 % | ¥1.260,00 | ¥1.263,00 | ¥1.260,00 | 200 |
| 2026-09-08 | ¥1.256,00 | 0,00 % | ¥1.256,00 | ¥1.256,00 | ¥1.256,00 | 0 |
| 2026-09-07 | ¥1.256,00 | +0,08 % | ¥1.282,00 | ¥1.286,00 | ¥1.256,00 | 600 |
| 2026-09-04 | ¥1.255,00 | -2,94 % | ¥1.301,00 | ¥1.301,00 | ¥1.229,00 | 1,90K |
| 2026-09-03 | ¥1.293,00 | -0,92 % | ¥1.300,00 | ¥1.305,00 | ¥1.275,00 | 3,50K |
| 2026-09-02 | ¥1.305,00 | 0,00 % | ¥1.305,00 | ¥1.305,00 | ¥1.305,00 | 0 |
| 2026-09-01 | ¥1.305,00 | 0,00 % | ¥1.305,00 | ¥1.305,00 | ¥1.305,00 | 100 |
| 2026-08-31 | ¥1.305,00 | 0,00 % | ¥1.305,00 | ¥1.305,00 | ¥1.305,00 | 1,30K |
| 2026-08-28 | ¥1.305,00 | +0,15 % | ¥1.327,00 | ¥1.327,00 | ¥1.303,00 | 2,30K |
| 2026-08-27 | ¥1.303,00 | -2,32 % | ¥1.334,00 | ¥1.334,00 | ¥1.302,00 | 5,50K |
| 2026-08-26 | ¥1.334,00 | -0,07 % | ¥1.321,00 | ¥1.335,00 | ¥1.315,00 | 1,00K |
| 2026-08-25 | ¥1.335,00 | 0,00 % | ¥1.335,00 | ¥1.335,00 | ¥1.335,00 | 0 |
| 2026-08-24 | ¥1.335,00 | +0,15 % | ¥1.335,00 | ¥1.335,00 | ¥1.335,00 | 100 |
| 2026-08-21 | ¥1.333,00 | -0,52 % | ¥1.332,00 | ¥1.337,00 | ¥1.332,00 | 300 |
| 2026-08-20 | ¥1.340,00 | -0,45 % | ¥1.360,00 | ¥1.360,00 | ¥1.340,00 | 1,70K |
| 2026-08-19 | ¥1.346,00 | +0,22 % | ¥1.373,00 | ¥1.373,00 | ¥1.346,00 | 700 |
| 2026-08-18 | ¥1.343,00 | -3,03 % | ¥1.379,00 | ¥1.379,00 | ¥1.343,00 | 500 |
| 2026-08-17 | ¥1.385,00 | -2,19 % | ¥1.428,00 | ¥1.428,00 | ¥1.385,00 | 3,80K |
| 2026-08-14 | ¥1.416,00 | +0,07 % | ¥1.410,00 | ¥1.424,00 | ¥1.410,00 | 3,60K |
| 2026-08-13 | ¥1.415,00 | 0,00 % | ¥1.415,00 | ¥1.415,00 | ¥1.415,00 | 0 |
| 2026-08-12 | ¥1.415,00 | -0,91 % | ¥1.398,00 | ¥1.420,00 | ¥1.398,00 | 1,70K |
| 2026-08-10 | ¥1.428,00 | +3,18 % | ¥1.384,00 | ¥1.428,00 | ¥1.384,00 | 1,80K |
| 2026-08-07 | ¥1.384,00 | +0,36 % | ¥1.373,00 | ¥1.384,00 | ¥1.373,00 | 1,80K |
| 2026-08-06 | ¥1.379,00 | +2,22 % | ¥1.349,00 | ¥1.389,00 | ¥1.349,00 | 4,00K |
| 2026-08-05 | ¥1.349,00 | +2,04 % | ¥1.320,00 | ¥1.349,00 | ¥1.320,00 | 3,70K |
| 2026-08-04 | ¥1.322,00 | -0,45 % | ¥1.323,00 | ¥1.325,00 | ¥1.320,00 | 2,50K |
| 2026-08-03 | ¥1.328,00 | -0,82 % | ¥1.315,00 | ¥1.328,00 | ¥1.306,00 | 4,10K |
| 2026-07-31 | ¥1.339,00 | +1,13 % | ¥1.343,00 | ¥1.343,00 | ¥1.313,00 | 16,20K |
| 2026-07-30 | ¥1.324,00 | +2,64 % | ¥1.300,00 | ¥1.324,00 | ¥1.300,00 | 5,50K |
| 2026-07-29 | ¥1.290,00 | -0,46 % | ¥1.296,00 | ¥1.296,00 | ¥1.282,00 | 3,80K |
| 2026-07-28 | ¥1.296,00 | +0,78 % | ¥1.286,00 | ¥1.300,00 | ¥1.282,00 | 4,30K |
| 2026-07-27 | ¥1.286,00 | -0,31 % | ¥1.274,00 | ¥1.286,00 | ¥1.268,00 | 1,80K |
| 2026-07-24 | ¥1.290,00 | +0,16 % | ¥1.288,00 | ¥1.290,00 | ¥1.270,00 | 1,00K |
| 2026-07-23 | ¥1.288,00 | 0,00 % | ¥1.288,00 | ¥1.288,00 | ¥1.288,00 | 0 |
| 2026-07-22 | ¥1.288,00 | +0,23 % | ¥1.280,00 | ¥1.299,00 | ¥1.280,00 | 700 |
| 2026-07-21 | ¥1.285,00 | +0,39 % | ¥1.276,00 | ¥1.285,00 | ¥1.276,00 | 800 |
| 2026-07-17 | ¥1.280,00 | 0,00 % | ¥1.280,00 | ¥1.280,00 | ¥1.280,00 | 0 |
| 2026-07-16 | ¥1.280,00 | 0,00 % | ¥1.266,00 | ¥1.280,00 | ¥1.265,00 | 400 |
| 2026-07-15 | ¥1.280,00 | +0,23 % | ¥1.270,00 | ¥1.281,00 | ¥1.267,00 | 600 |
| 2026-07-14 | ¥1.277,00 | -0,39 % | ¥1.288,00 | ¥1.288,00 | ¥1.277,00 | 200 |
| 2026-07-13 | ¥1.282,00 | -1,76 % | ¥1.278,00 | ¥1.282,00 | ¥1.257,00 | 2,20K |
| 2026-07-10 | ¥1.305,00 | +0,38 % | ¥1.300,00 | ¥1.305,00 | ¥1.293,00 | 3,40K |
| 2026-07-09 | ¥1.300,00 | -0,15 % | ¥1.295,00 | ¥1.300,00 | ¥1.290,00 | 300 |
| 2026-07-08 | ¥1.302,00 | -1,36 % | ¥1.290,00 | ¥1.302,00 | ¥1.290,00 | 1,00K |
| 2026-07-07 | ¥1.320,00 | 0,00 % | ¥1.330,00 | ¥1.330,00 | ¥1.320,00 | 200 |
| 2026-07-06 | ¥1.320,00 | 0,00 % | ¥1.324,00 | ¥1.325,00 | ¥1.320,00 | 400 |
| 2026-07-03 | ¥1.320,00 | 0,00 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 300 |
| 2026-07-02 | ¥1.320,00 | +1,62 % | ¥1.270,00 | ¥1.320,00 | ¥1.239,00 | 1,80K |
| 2026-07-01 | ¥1.299,00 | -0,08 % | ¥1.319,00 | ¥1.319,00 | ¥1.294,00 | 800 |
| 2026-06-30 | ¥1.300,00 | +3,59 % | ¥1.275,00 | ¥1.321,00 | ¥1.275,00 | 5,00K |
| 2026-06-29 | ¥1.255,00 | +4,50 % | ¥1.201,00 | ¥1.255,00 | ¥1.190,00 | 2,40K |
| 2026-06-26 | ¥1.201,00 | -0,25 % | ¥1.204,00 | ¥1.214,00 | ¥1.201,00 | 1,10K |
| 2026-06-25 | ¥1.204,00 | -1,15 % | ¥1.212,00 | ¥1.212,00 | ¥1.200,00 | 600 |
| 2026-06-24 | ¥1.218,00 | +2,18 % | ¥1.190,00 | ¥1.218,00 | ¥1.186,00 | 500 |
| 2026-06-23 | ¥1.192,00 | -0,58 % | ¥1.199,00 | ¥1.210,00 | ¥1.183,00 | 1,00K |
| 2026-06-22 | ¥1.199,00 | +0,42 % | ¥1.194,00 | ¥1.218,00 | ¥1.185,00 | 1,50K |
| 2026-06-19 | ¥1.194,00 | +1,53 % | ¥1.185,00 | ¥1.198,00 | ¥1.156,00 | 1,40K |
| 2026-06-18 | ¥1.176,00 | +0,43 % | ¥1.172,00 | ¥1.198,00 | ¥1.171,00 | 1,50K |
| 2026-06-17 | ¥1.171,00 | +0,60 % | ¥1.155,00 | ¥1.171,00 | ¥1.155,00 | 400 |
| 2026-06-16 | ¥1.164,00 | -0,77 % | ¥1.171,00 | ¥1.189,00 | ¥1.120,00 | 9,10K |
| 2026-06-15 | ¥1.173,00 | -0,51 % | ¥1.172,00 | ¥1.180,00 | ¥1.171,00 | 2,60K |
| 2026-06-12 | ¥1.179,00 | +0,34 % | ¥1.180,00 | ¥1.186,00 | ¥1.170,00 | 1,40K |
| 2026-06-11 | ¥1.175,00 | -1,26 % | ¥1.160,00 | ¥1.193,00 | ¥1.160,00 | 1,60K |
| 2026-06-10 | ¥1.190,00 | +0,76 % | ¥1.181,00 | ¥1.200,00 | ¥1.155,00 | 4,60K |
| 2026-06-09 | ¥1.181,00 | -0,76 % | ¥1.200,00 | ¥1.200,00 | ¥1.181,00 | 4,80K |
| 2026-06-08 | ¥1.190,00 | -2,14 % | ¥1.186,00 | ¥1.205,00 | ¥1.186,00 | 600 |
| 2026-06-05 | ¥1.216,00 | +3,75 % | ¥1.185,00 | ¥1.216,00 | ¥1.169,00 | 2,10K |
| 2026-06-04 | ¥1.172,00 | -3,46 % | ¥1.214,00 | ¥1.235,00 | ¥1.172,00 | 6,00K |
| 2026-06-03 | ¥1.214,00 | -0,98 % | ¥1.198,00 | ¥1.229,00 | ¥1.193,00 | 1,70K |
| 2026-06-02 | ¥1.226,00 | -0,33 % | ¥1.201,00 | ¥1.230,00 | ¥1.193,00 | 2,10K |
| 2026-06-01 | ¥1.230,00 | -0,81 % | ¥1.240,00 | ¥1.240,00 | ¥1.203,00 | 2,40K |
| 2026-05-29 | ¥1.240,00 | -0,48 % | ¥1.241,00 | ¥1.241,00 | ¥1.235,00 | 1,00K |
| 2026-05-28 | ¥1.246,00 | +0,48 % | ¥1.243,00 | ¥1.246,00 | ¥1.236,00 | 600 |
| 2026-05-27 | ¥1.240,00 | -0,40 % | ¥1.241,00 | ¥1.246,00 | ¥1.228,00 | 1,30K |
| 2026-05-26 | ¥1.245,00 | -1,81 % | ¥1.271,00 | ¥1.278,00 | ¥1.245,00 | 2,60K |
| 2026-05-25 | ¥1.268,00 | -2,98 % | ¥1.304,00 | ¥1.335,00 | ¥1.260,00 | 2,50K |