Kyowa Corporation Co. Ltd. 6570
TSE · Japan · Verbraucherdienstleistungen
¥4.395,00+310,00 (+7,59 %)
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 | ¥4.395,00 | +7,59 % | ¥4.045,00 | ¥4.495,00 | ¥4.020,00 | 127,00K |
| 2026-10-01 | ¥4.085,00 | +2,13 % | ¥4.000,00 | ¥4.100,00 | ¥3.930,00 | 46,60K |
| 2026-09-30 | ¥4.000,00 | +2,96 % | ¥3.885,00 | ¥4.100,00 | ¥3.820,00 | 91,60K |
| 2026-09-29 | ¥3.885,00 | +3,19 % | ¥3.750,00 | ¥3.890,00 | ¥3.745,00 | 50,40K |
| 2026-09-28 | ¥3.765,00 | -1,57 % | ¥3.810,00 | ¥3.850,00 | ¥3.720,00 | 51,10K |
| 2026-09-25 | ¥3.825,00 | +0,53 % | ¥3.735,00 | ¥3.905,00 | ¥3.715,00 | 48,20K |
| 2026-09-24 | ¥3.805,00 | +8,71 % | ¥3.505,00 | ¥3.895,00 | ¥3.505,00 | 90,60K |
| 2026-09-18 | ¥3.500,00 | +2,49 % | ¥3.450,00 | ¥3.595,00 | ¥3.450,00 | 26,20K |
| 2026-09-17 | ¥3.415,00 | +0,89 % | ¥3.385,00 | ¥3.530,00 | ¥3.385,00 | 19,60K |
| 2026-09-16 | ¥3.385,00 | -1,17 % | ¥3.425,00 | ¥3.480,00 | ¥3.325,00 | 51,70K |
| 2026-09-15 | ¥3.425,00 | -1,58 % | ¥3.430,00 | ¥3.660,00 | ¥3.320,00 | 37,90K |
| 2026-09-14 | ¥3.480,00 | +6,75 % | ¥3.260,00 | ¥3.525,00 | ¥3.260,00 | 80,50K |
| 2026-09-11 | ¥3.260,00 | -9,07 % | ¥3.580,00 | ¥3.590,00 | ¥3.245,00 | 69,50K |
| 2026-09-10 | ¥3.585,00 | +4,22 % | ¥3.410,00 | ¥3.660,00 | ¥3.305,00 | 57,00K |
| 2026-09-09 | ¥3.440,00 | -3,10 % | ¥3.535,00 | ¥3.725,00 | ¥3.440,00 | 78,40K |
| 2026-09-08 | ¥3.550,00 | -11,14 % | ¥3.970,00 | ¥4.050,00 | ¥3.515,00 | 142,60K |
| 2026-09-07 | ¥3.995,00 | -6,11 % | ¥4.215,00 | ¥4.215,00 | ¥3.910,00 | 120,30K |
| 2026-09-04 | ¥4.255,00 | +0,71 % | ¥4.170,00 | ¥4.395,00 | ¥4.120,00 | 60,60K |
| 2026-09-03 | ¥4.225,00 | +4,97 % | ¥4.145,00 | ¥4.245,00 | ¥4.005,00 | 58,60K |
| 2026-09-02 | ¥4.025,00 | -5,96 % | ¥4.210,00 | ¥4.210,00 | ¥3.900,00 | 146,20K |
| 2026-09-01 | ¥4.280,00 | +12,63 % | ¥3.730,00 | ¥4.290,00 | ¥3.730,00 | 245,90K |
| 2026-08-31 | ¥3.800,00 | +3,40 % | ¥3.745,00 | ¥3.850,00 | ¥3.660,00 | 41,90K |
| 2026-08-28 | ¥3.675,00 | -1,08 % | ¥3.680,00 | ¥3.910,00 | ¥3.605,00 | 58,80K |
| 2026-08-27 | ¥3.715,00 | -1,46 % | ¥3.670,00 | ¥3.955,00 | ¥3.610,00 | 95,60K |
| 2026-08-26 | ¥3.770,00 | -10,87 % | ¥4.160,00 | ¥4.275,00 | ¥3.725,00 | 161,90K |
| 2026-08-25 | ¥4.230,00 | +0,24 % | ¥4.200,00 | ¥4.465,00 | ¥4.065,00 | 159,20K |
| 2026-08-24 | ¥4.220,00 | +8,76 % | ¥3.850,00 | ¥4.280,00 | ¥3.775,00 | 154,60K |
| 2026-08-21 | ¥3.880,00 | -2,27 % | ¥3.835,00 | ¥3.955,00 | ¥3.595,00 | 183,40K |
| 2026-08-20 | ¥3.970,00 | +13,11 % | ¥3.545,00 | ¥3.985,00 | ¥3.460,00 | 188,40K |
| 2026-08-19 | ¥3.510,00 | +8,00 % | ¥3.180,00 | ¥3.540,00 | ¥3.130,00 | 71,70K |
| 2026-08-18 | ¥3.250,00 | +7,08 % | ¥3.005,00 | ¥3.275,00 | ¥3.000,00 | 68,40K |
| 2026-08-17 | ¥3.035,00 | -1,94 % | ¥3.105,00 | ¥3.360,00 | ¥2.990,00 | 80,30K |
| 2026-08-14 | ¥3.095,00 | -2,06 % | ¥3.020,00 | ¥3.180,00 | ¥2.970,00 | 51,50K |
| 2026-08-13 | ¥3.160,00 | +6,40 % | ¥2.966,00 | ¥3.225,00 | ¥2.966,00 | 114,90K |
| 2026-08-12 | ¥2.970,00 | +14,14 % | ¥2.706,00 | ¥3.050,00 | ¥2.706,00 | 140,50K |
| 2026-08-10 | ¥2.602,00 | +23,79 % | ¥2.121,00 | ¥2.602,00 | ¥2.121,00 | 109,80K |
| 2026-08-07 | ¥2.102,00 | -0,19 % | ¥2.106,00 | ¥2.116,00 | ¥2.102,00 | 1,80K |
| 2026-08-06 | ¥2.106,00 | -1,13 % | ¥2.123,00 | ¥2.123,00 | ¥2.055,00 | 3,80K |
| 2026-08-05 | ¥2.130,00 | +1,38 % | ¥2.102,00 | ¥2.152,00 | ¥2.102,00 | 9,00K |
| 2026-08-04 | ¥2.101,00 | -0,76 % | ¥2.105,00 | ¥2.123,00 | ¥2.101,00 | 1,30K |
| 2026-08-03 | ¥2.117,00 | +0,52 % | ¥2.085,00 | ¥2.140,00 | ¥2.059,00 | 6,40K |
| 2026-07-31 | ¥2.106,00 | -1,68 % | ¥2.092,00 | ¥2.110,00 | ¥2.089,00 | 5,20K |
| 2026-07-30 | ¥2.142,00 | +0,52 % | ¥2.131,00 | ¥2.149,00 | ¥2.129,00 | 3,70K |
| 2026-07-29 | ¥2.131,00 | +0,66 % | ¥2.119,00 | ¥2.131,00 | ¥2.111,00 | 7,30K |
| 2026-07-28 | ¥2.117,00 | -0,52 % | ¥2.146,00 | ¥2.146,00 | ¥2.115,00 | 7,00K |
| 2026-07-27 | ¥2.128,00 | +6,13 % | ¥2.017,00 | ¥2.196,00 | ¥2.017,00 | 22,60K |
| 2026-07-24 | ¥2.005,00 | -0,35 % | ¥2.018,00 | ¥2.018,00 | ¥1.988,00 | 3,60K |
| 2026-07-23 | ¥2.012,00 | +0,40 % | ¥2.004,00 | ¥2.017,00 | ¥1.986,00 | 3,20K |
| 2026-07-22 | ¥2.004,00 | +1,62 % | ¥1.990,00 | ¥2.016,00 | ¥1.985,00 | 4,80K |
| 2026-07-21 | ¥1.972,00 | +2,23 % | ¥1.956,00 | ¥2.002,00 | ¥1.956,00 | 10,00K |
| 2026-07-17 | ¥1.929,00 | -2,72 % | ¥1.973,00 | ¥1.973,00 | ¥1.864,00 | 12,30K |
| 2026-07-16 | ¥1.983,00 | -0,80 % | ¥1.999,00 | ¥2.000,00 | ¥1.970,00 | 3,90K |
| 2026-07-15 | ¥1.999,00 | +2,88 % | ¥1.950,00 | ¥1.999,00 | ¥1.950,00 | 4,50K |
| 2026-07-14 | ¥1.943,00 | +1,62 % | ¥1.912,00 | ¥1.944,00 | ¥1.912,00 | 2,90K |
| 2026-07-13 | ¥1.912,00 | +0,63 % | ¥1.901,00 | ¥1.937,00 | ¥1.901,00 | 2,80K |
| 2026-07-10 | ¥1.900,00 | +1,88 % | ¥1.893,00 | ¥1.917,00 | ¥1.868,00 | 2,50K |
| 2026-07-09 | ¥1.865,00 | -1,89 % | ¥1.900,00 | ¥1.900,00 | ¥1.850,00 | 4,80K |
| 2026-07-08 | ¥1.901,00 | -0,37 % | ¥1.908,00 | ¥1.926,00 | ¥1.901,00 | 2,30K |
| 2026-07-07 | ¥1.908,00 | -1,09 % | ¥1.933,00 | ¥1.933,00 | ¥1.908,00 | 2,00K |
| 2026-07-06 | ¥1.929,00 | +2,50 % | ¥1.882,00 | ¥1.929,00 | ¥1.882,00 | 5,10K |
| 2026-07-03 | ¥1.882,00 | -0,90 % | ¥1.909,00 | ¥1.930,00 | ¥1.873,00 | 3,60K |
| 2026-07-02 | ¥1.899,00 | +5,79 % | ¥1.795,00 | ¥1.927,00 | ¥1.792,00 | 6,40K |
| 2026-07-01 | ¥1.795,00 | -0,28 % | ¥1.793,00 | ¥1.828,00 | ¥1.787,00 | 8,80K |
| 2026-06-30 | ¥1.800,00 | -2,33 % | ¥1.834,00 | ¥1.834,00 | ¥1.800,00 | 6,70K |
| 2026-06-29 | ¥1.843,00 | -3,41 % | ¥1.908,00 | ¥1.910,00 | ¥1.841,00 | 5,70K |
| 2026-06-26 | ¥1.908,00 | +2,25 % | ¥1.866,00 | ¥1.908,00 | ¥1.830,00 | 8,50K |
| 2026-06-25 | ¥1.866,00 | +0,32 % | ¥1.886,00 | ¥1.907,00 | ¥1.866,00 | 8,70K |
| 2026-06-24 | ¥1.860,00 | -4,66 % | ¥1.951,00 | ¥1.968,00 | ¥1.851,00 | 12,40K |
| 2026-06-23 | ¥1.951,00 | -3,13 % | ¥1.965,00 | ¥1.999,00 | ¥1.934,00 | 15,90K |
| 2026-06-22 | ¥2.014,00 | +12,70 % | ¥1.907,00 | ¥2.022,00 | ¥1.867,00 | 44,60K |
| 2026-06-19 | ¥1.787,00 | +4,75 % | ¥1.800,00 | ¥1.800,00 | ¥1.738,00 | 36,50K |
| 2026-06-18 | ¥1.706,00 | -2,79 % | ¥1.754,00 | ¥1.754,00 | ¥1.706,00 | 6,60K |
| 2026-06-17 | ¥1.755,00 | +5,79 % | ¥1.668,00 | ¥1.755,00 | ¥1.660,00 | 5,90K |
| 2026-06-16 | ¥1.659,00 | +0,55 % | ¥1.663,00 | ¥1.670,00 | ¥1.651,00 | 2,80K |
| 2026-06-15 | ¥1.650,00 | +2,36 % | ¥1.621,00 | ¥1.668,00 | ¥1.621,00 | 3,80K |
| 2026-06-12 | ¥1.612,00 | -0,62 % | ¥1.622,00 | ¥1.634,00 | ¥1.612,00 | 3,50K |
| 2026-06-11 | ¥1.622,00 | -0,61 % | ¥1.627,00 | ¥1.640,00 | ¥1.622,00 | 3,00K |
| 2026-06-10 | ¥1.632,00 | -0,18 % | ¥1.630,00 | ¥1.660,00 | ¥1.630,00 | 2,10K |
| 2026-06-09 | ¥1.635,00 | +2,06 % | ¥1.622,00 | ¥1.670,00 | ¥1.617,00 | 6,20K |
| 2026-06-08 | ¥1.602,00 | -2,32 % | ¥1.611,00 | ¥1.641,00 | ¥1.600,00 | 4,70K |
| 2026-06-05 | ¥1.640,00 | -0,18 % | ¥1.642,00 | ¥1.642,00 | ¥1.612,00 | 1,80K |
| 2026-06-04 | ¥1.643,00 | -0,54 % | ¥1.651,00 | ¥1.662,00 | ¥1.625,00 | 2,10K |
| 2026-06-03 | ¥1.652,00 | -0,90 % | ¥1.689,00 | ¥1.689,00 | ¥1.652,00 | 1,50K |
| 2026-06-02 | ¥1.667,00 | +0,06 % | ¥1.666,00 | ¥1.700,00 | ¥1.648,00 | 3,40K |
| 2026-06-01 | ¥1.666,00 | +0,79 % | ¥1.653,00 | ¥1.680,00 | ¥1.645,00 | 1,90K |
| 2026-05-29 | ¥1.653,00 | +1,29 % | ¥1.641,00 | ¥1.711,00 | ¥1.632,00 | 5,60K |
| 2026-05-28 | ¥1.632,00 | -2,28 % | ¥1.621,00 | ¥1.675,00 | ¥1.621,00 | 8,70K |
| 2026-05-27 | ¥1.670,00 | -0,60 % | ¥1.680,00 | ¥1.680,00 | ¥1.636,00 | 3,20K |
| 2026-05-26 | ¥1.680,00 | +1,39 % | ¥1.652,00 | ¥1.684,00 | ¥1.652,00 | 4,20K |
| 2026-05-25 | ¥1.657,00 | -2,07 % | ¥1.687,00 | ¥1.700,00 | ¥1.657,00 | 5,40K |