Kawaden Corporation 6648
TSE · Japan · Produzierendes Gewerbe
¥1.681,00+37,00 (+2,25 %)
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 | ¥1.681,00 | +2,25 % | ¥1.651,00 | ¥1.723,00 | ¥1.650,00 | 91,60K |
| 2026-10-01 | ¥1.644,00 | -1,20 % | ¥1.647,00 | ¥1.668,00 | ¥1.640,00 | 35,10K |
| 2026-09-30 | ¥1.664,00 | +1,46 % | ¥1.662,00 | ¥1.669,00 | ¥1.642,00 | 18,60K |
| 2026-09-29 | ¥1.640,00 | -1,97 % | ¥1.650,00 | ¥1.667,00 | ¥1.625,00 | 74,80K |
| 2026-09-28 | ¥1.673,00 | -0,89 % | ¥1.692,00 | ¥1.710,00 | ¥1.671,00 | 32,90K |
| 2026-09-25 | ¥1.688,00 | +1,50 % | ¥1.702,00 | ¥1.712,00 | ¥1.679,00 | 28,50K |
| 2026-09-24 | ¥1.663,00 | +0,73 % | ¥1.666,00 | ¥1.690,00 | ¥1.663,00 | 32,00K |
| 2026-09-18 | ¥1.651,00 | -0,12 % | ¥1.643,00 | ¥1.670,00 | ¥1.643,00 | 24,40K |
| 2026-09-17 | ¥1.653,00 | +1,72 % | ¥1.625,00 | ¥1.653,00 | ¥1.622,00 | 27,30K |
| 2026-09-16 | ¥1.625,00 | +0,06 % | ¥1.624,00 | ¥1.656,00 | ¥1.608,00 | 40,10K |
| 2026-09-15 | ¥1.624,00 | -0,18 % | ¥1.608,00 | ¥1.640,00 | ¥1.608,00 | 35,70K |
| 2026-09-14 | ¥1.627,00 | +0,43 % | ¥1.620,00 | ¥1.634,00 | ¥1.613,00 | 19,80K |
| 2026-09-11 | ¥1.620,00 | -0,98 % | ¥1.618,00 | ¥1.635,00 | ¥1.612,00 | 30,80K |
| 2026-09-10 | ¥1.636,00 | -0,85 % | ¥1.649,00 | ¥1.649,00 | ¥1.622,00 | 23,00K |
| 2026-09-09 | ¥1.650,00 | +0,67 % | ¥1.626,00 | ¥1.650,00 | ¥1.626,00 | 28,70K |
| 2026-09-08 | ¥1.639,00 | -2,38 % | ¥1.679,00 | ¥1.680,00 | ¥1.631,00 | 28,80K |
| 2026-09-07 | ¥1.679,00 | +1,08 % | ¥1.652,00 | ¥1.687,00 | ¥1.652,00 | 32,80K |
| 2026-09-04 | ¥1.661,00 | 0,00 % | ¥1.653,00 | ¥1.665,00 | ¥1.638,00 | 26,50K |
| 2026-09-03 | ¥1.661,00 | -0,18 % | ¥1.692,00 | ¥1.692,00 | ¥1.645,00 | 25,80K |
| 2026-09-02 | ¥1.664,00 | -2,18 % | ¥1.703,00 | ¥1.704,00 | ¥1.662,00 | 32,70K |
| 2026-09-01 | ¥1.701,00 | -1,68 % | ¥1.729,00 | ¥1.729,00 | ¥1.701,00 | 22,10K |
| 2026-08-31 | ¥1.730,00 | 0,00 % | ¥1.730,00 | ¥1.735,00 | ¥1.695,00 | 36,70K |
| 2026-08-28 | ¥1.730,00 | -0,35 % | ¥1.749,00 | ¥1.760,00 | ¥1.729,00 | 21,10K |
| 2026-08-27 | ¥1.736,00 | +1,94 % | ¥1.740,00 | ¥1.740,00 | ¥1.705,00 | 29,40K |
| 2026-08-26 | ¥1.703,00 | -2,46 % | ¥1.722,00 | ¥1.744,00 | ¥1.701,00 | 35,00K |
| 2026-08-25 | ¥1.746,00 | +2,17 % | ¥1.718,00 | ¥1.753,00 | ¥1.709,00 | 31,30K |
| 2026-08-24 | ¥1.709,00 | +1,97 % | ¥1.688,00 | ¥1.726,00 | ¥1.676,00 | 43,30K |
| 2026-08-21 | ¥1.676,00 | -0,71 % | ¥1.657,00 | ¥1.677,00 | ¥1.650,00 | 35,50K |
| 2026-08-20 | ¥1.688,00 | +2,93 % | ¥1.663,00 | ¥1.693,00 | ¥1.652,00 | 55,30K |
| 2026-08-19 | ¥1.640,00 | -5,31 % | ¥1.715,00 | ¥1.722,00 | ¥1.636,00 | 85,10K |
| 2026-08-18 | ¥1.732,00 | -1,70 % | ¥1.790,00 | ¥1.790,00 | ¥1.730,00 | 47,00K |
| 2026-08-17 | ¥1.762,00 | +2,32 % | ¥1.747,00 | ¥1.779,00 | ¥1.739,00 | 45,70K |
| 2026-08-14 | ¥1.722,00 | +1,35 % | ¥1.700,00 | ¥1.750,00 | ¥1.700,00 | 52,60K |
| 2026-08-13 | ¥1.699,00 | +2,16 % | ¥1.671,00 | ¥1.730,00 | ¥1.663,00 | 95,40K |
| 2026-08-12 | ¥1.663,00 | +0,48 % | ¥1.651,00 | ¥1.675,00 | ¥1.593,00 | 223,70K |
| 2026-08-10 | ¥1.655,00 | -14,25 % | ¥1.570,00 | ¥1.669,00 | ¥1.564,00 | 408,20K |
| 2026-08-07 | ¥1.930,00 | +0,16 % | ¥1.925,00 | ¥1.942,00 | ¥1.883,00 | 70,00K |
| 2026-08-06 | ¥1.927,00 | -1,68 % | ¥1.981,00 | ¥2.014,00 | ¥1.906,00 | 86,70K |
| 2026-08-05 | ¥1.960,00 | +1,66 % | ¥1.928,00 | ¥1.971,00 | ¥1.919,00 | 46,00K |
| 2026-08-04 | ¥1.928,00 | +4,95 % | ¥1.928,00 | ¥1.941,00 | ¥1.878,00 | 116,70K |
| 2026-08-03 | ¥1.837,00 | +5,57 % | ¥1.765,00 | ¥1.843,00 | ¥1.746,00 | 96,30K |
| 2026-07-31 | ¥1.740,00 | +5,58 % | ¥1.688,00 | ¥1.765,00 | ¥1.678,00 | 62,10K |
| 2026-07-30 | ¥1.648,00 | +2,55 % | ¥1.599,00 | ¥1.654,00 | ¥1.570,00 | 97,70K |
| 2026-07-29 | ¥1.607,00 | -3,54 % | ¥1.667,00 | ¥1.675,00 | ¥1.565,00 | 101,00K |
| 2026-07-28 | ¥1.666,00 | -3,25 % | ¥1.720,00 | ¥1.722,00 | ¥1.660,00 | 63,00K |
| 2026-07-27 | ¥1.722,00 | -0,98 % | ¥1.731,00 | ¥1.744,00 | ¥1.700,00 | 47,80K |
| 2026-07-24 | ¥1.739,00 | -0,91 % | ¥1.757,00 | ¥1.760,00 | ¥1.710,00 | 60,60K |
| 2026-07-23 | ¥1.755,00 | -0,85 % | ¥1.755,00 | ¥1.765,00 | ¥1.736,00 | 51,60K |
| 2026-07-22 | ¥1.770,00 | -0,78 % | ¥1.802,00 | ¥1.804,00 | ¥1.763,00 | 52,70K |
| 2026-07-21 | ¥1.784,00 | +1,42 % | ¥1.758,00 | ¥1.800,00 | ¥1.738,00 | 36,00K |
| 2026-07-17 | ¥1.759,00 | -2,92 % | ¥1.792,00 | ¥1.792,00 | ¥1.714,00 | 73,70K |
| 2026-07-16 | ¥1.812,00 | -3,10 % | ¥1.850,00 | ¥1.850,00 | ¥1.796,00 | 38,80K |
| 2026-07-15 | ¥1.870,00 | +2,07 % | ¥1.833,00 | ¥1.892,00 | ¥1.820,00 | 23,70K |
| 2026-07-14 | ¥1.832,00 | -1,29 % | ¥1.819,00 | ¥1.842,00 | ¥1.793,00 | 44,60K |
| 2026-07-13 | ¥1.856,00 | -0,59 % | ¥1.867,00 | ¥1.899,00 | ¥1.824,00 | 40,20K |
| 2026-07-10 | ¥1.867,00 | +0,86 % | ¥1.890,00 | ¥1.917,00 | ¥1.867,00 | 21,20K |
| 2026-07-09 | ¥1.851,00 | +0,65 % | ¥1.839,00 | ¥1.868,00 | ¥1.821,00 | 33,10K |
| 2026-07-08 | ¥1.839,00 | -4,27 % | ¥1.917,00 | ¥1.950,00 | ¥1.839,00 | 38,80K |
| 2026-07-07 | ¥1.921,00 | -1,69 % | ¥1.950,00 | ¥1.977,00 | ¥1.897,00 | 48,40K |
| 2026-07-06 | ¥1.954,00 | +1,98 % | ¥1.920,00 | ¥1.976,00 | ¥1.914,00 | 42,90K |
| 2026-07-03 | ¥1.916,00 | +4,13 % | ¥1.849,00 | ¥1.918,00 | ¥1.830,00 | 68,80K |
| 2026-07-02 | ¥1.840,00 | -0,59 % | ¥1.851,00 | ¥1.877,00 | ¥1.806,00 | 38,30K |
| 2026-07-01 | ¥1.851,00 | +2,32 % | ¥1.818,00 | ¥1.890,00 | ¥1.818,00 | 50,60K |
| 2026-06-30 | ¥1.809,00 | +0,44 % | ¥1.801,00 | ¥1.821,00 | ¥1.753,00 | 33,00K |
| 2026-06-29 | ¥1.801,00 | -0,33 % | ¥1.850,00 | ¥1.863,00 | ¥1.773,00 | 51,90K |
| 2026-06-26 | ¥1.807,00 | -4,94 % | ¥1.850,00 | ¥1.870,00 | ¥1.743,00 | 93,50K |
| 2026-06-25 | ¥1.901,00 | +5,67 % | ¥1.839,00 | ¥1.911,00 | ¥1.839,00 | 71,50K |
| 2026-06-24 | ¥1.799,00 | -1,10 % | ¥1.808,00 | ¥1.810,00 | ¥1.754,00 | 61,30K |
| 2026-06-23 | ¥1.819,00 | -1,83 % | ¥1.901,00 | ¥1.907,00 | ¥1.819,00 | 39,20K |
| 2026-06-22 | ¥1.853,00 | +2,15 % | ¥1.815,00 | ¥1.879,00 | ¥1.813,00 | 60,60K |
| 2026-06-19 | ¥1.814,00 | +1,00 % | ¥1.825,00 | ¥1.864,00 | ¥1.812,00 | 50,20K |
| 2026-06-18 | ¥1.796,00 | +0,96 % | ¥1.777,00 | ¥1.825,00 | ¥1.772,00 | 49,80K |
| 2026-06-17 | ¥1.779,00 | +3,79 % | ¥1.705,00 | ¥1.786,00 | ¥1.705,00 | 62,80K |
| 2026-06-16 | ¥1.714,00 | -1,21 % | ¥1.730,00 | ¥1.743,00 | ¥1.700,00 | 54,50K |
| 2026-06-15 | ¥1.735,00 | +8,37 % | ¥1.640,00 | ¥1.740,00 | ¥1.640,00 | 70,90K |
| 2026-06-12 | ¥1.601,00 | +1,59 % | ¥1.611,00 | ¥1.618,00 | ¥1.559,00 | 63,00K |
| 2026-06-11 | ¥1.576,00 | -1,50 % | ¥1.570,00 | ¥1.585,00 | ¥1.546,00 | 61,70K |
| 2026-06-10 | ¥1.600,00 | -3,38 % | ¥1.625,00 | ¥1.625,00 | ¥1.580,00 | 96,00K |
| 2026-06-09 | ¥1.656,00 | +0,12 % | ¥1.660,00 | ¥1.686,00 | ¥1.630,00 | 38,20K |
| 2026-06-08 | ¥1.654,00 | -5,00 % | ¥1.661,00 | ¥1.680,00 | ¥1.614,00 | 76,20K |
| 2026-06-05 | ¥1.741,00 | +3,38 % | ¥1.671,00 | ¥1.755,00 | ¥1.671,00 | 54,60K |
| 2026-06-04 | ¥1.684,00 | -0,71 % | ¥1.677,00 | ¥1.720,00 | ¥1.652,00 | 48,10K |
| 2026-06-03 | ¥1.696,00 | +1,62 % | ¥1.685,00 | ¥1.715,00 | ¥1.671,00 | 30,40K |
| 2026-06-02 | ¥1.669,00 | -3,47 % | ¥1.715,00 | ¥1.715,00 | ¥1.653,00 | 56,70K |
| 2026-06-01 | ¥1.729,00 | +0,52 % | ¥1.707,00 | ¥1.750,00 | ¥1.668,00 | 76,90K |
| 2026-05-29 | ¥1.720,00 | -1,21 % | ¥1.736,00 | ¥1.744,00 | ¥1.703,00 | 86,70K |
| 2026-05-28 | ¥1.741,00 | -0,63 % | ¥1.780,00 | ¥1.793,00 | ¥1.706,00 | 110,10K |
| 2026-05-27 | ¥1.752,00 | -5,19 % | ¥1.820,00 | ¥1.820,00 | ¥1.735,00 | 147,50K |
| 2026-05-26 | ¥1.848,00 | -0,27 % | ¥1.853,00 | ¥1.862,00 | ¥1.817,00 | 52,50K |
| 2026-05-25 | ¥1.853,00 | +1,76 % | ¥1.853,00 | ¥1.909,00 | ¥1.833,00 | 60,40K |