KYOSHA Co., Ltd. 6837
TSE · Japan · Elektronische Technologie
¥408,00-1,00 (-0,24 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥409,00 | -1,21 % | ¥414,00 | ¥415,00 | ¥405,00 | 35,00K |
| 2026-09-30 | ¥414,00 | -2,82 % | ¥427,00 | ¥430,00 | ¥405,00 | 58,40K |
| 2026-09-29 | ¥426,00 | +2,16 % | ¥424,00 | ¥426,00 | ¥415,00 | 91,50K |
| 2026-09-28 | ¥417,00 | +4,77 % | ¥400,00 | ¥424,00 | ¥400,00 | 133,40K |
| 2026-09-25 | ¥398,00 | -1,49 % | ¥404,00 | ¥404,00 | ¥392,00 | 67,90K |
| 2026-09-24 | ¥404,00 | +5,76 % | ¥387,00 | ¥405,00 | ¥386,00 | 149,80K |
| 2026-09-18 | ¥382,00 | +4,09 % | ¥369,00 | ¥384,00 | ¥365,00 | 62,30K |
| 2026-09-17 | ¥367,00 | +0,27 % | ¥367,00 | ¥370,00 | ¥363,00 | 15,60K |
| 2026-09-16 | ¥366,00 | +0,83 % | ¥363,00 | ¥370,00 | ¥363,00 | 17,90K |
| 2026-09-15 | ¥363,00 | +1,40 % | ¥358,00 | ¥368,00 | ¥358,00 | 11,00K |
| 2026-09-14 | ¥358,00 | -1,38 % | ¥356,00 | ¥360,00 | ¥355,00 | 57,30K |
| 2026-09-11 | ¥363,00 | -0,27 % | ¥364,00 | ¥364,00 | ¥355,00 | 30,40K |
| 2026-09-10 | ¥364,00 | +0,28 % | ¥363,00 | ¥366,00 | ¥363,00 | 16,50K |
| 2026-09-09 | ¥363,00 | +0,55 % | ¥361,00 | ¥368,00 | ¥361,00 | 28,20K |
| 2026-09-08 | ¥361,00 | -2,96 % | ¥372,00 | ¥373,00 | ¥361,00 | 37,30K |
| 2026-09-07 | ¥372,00 | +0,27 % | ¥370,00 | ¥378,00 | ¥370,00 | 18,00K |
| 2026-09-04 | ¥371,00 | +1,64 % | ¥366,00 | ¥373,00 | ¥366,00 | 9,00K |
| 2026-09-03 | ¥365,00 | -1,08 % | ¥369,00 | ¥371,00 | ¥365,00 | 13,80K |
| 2026-09-02 | ¥369,00 | -1,86 % | ¥372,00 | ¥373,00 | ¥365,00 | 40,10K |
| 2026-09-01 | ¥376,00 | +0,53 % | ¥371,00 | ¥379,00 | ¥371,00 | 18,50K |
| 2026-08-31 | ¥374,00 | -0,80 % | ¥376,00 | ¥376,00 | ¥365,00 | 46,70K |
| 2026-08-28 | ¥377,00 | +0,53 % | ¥378,00 | ¥378,00 | ¥375,00 | 11,90K |
| 2026-08-27 | ¥375,00 | -0,79 % | ¥380,00 | ¥382,00 | ¥375,00 | 29,60K |
| 2026-08-26 | ¥378,00 | +2,16 % | ¥370,00 | ¥385,00 | ¥370,00 | 48,50K |
| 2026-08-25 | ¥370,00 | -0,27 % | ¥371,00 | ¥373,00 | ¥368,00 | 19,60K |
| 2026-08-24 | ¥371,00 | -0,54 % | ¥375,00 | ¥375,00 | ¥370,00 | 19,70K |
| 2026-08-21 | ¥373,00 | -0,53 % | ¥375,00 | ¥377,00 | ¥371,00 | 23,00K |
| 2026-08-20 | ¥375,00 | +0,81 % | ¥372,00 | ¥378,00 | ¥372,00 | 15,60K |
| 2026-08-19 | ¥372,00 | -2,87 % | ¥382,00 | ¥382,00 | ¥370,00 | 57,00K |
| 2026-08-18 | ¥383,00 | -2,30 % | ¥390,00 | ¥395,00 | ¥382,00 | 84,20K |
| 2026-08-17 | ¥392,00 | +5,66 % | ¥381,00 | ¥392,00 | ¥379,00 | 190,90K |
| 2026-08-14 | ¥371,00 | +2,20 % | ¥365,00 | ¥375,00 | ¥362,00 | 85,80K |
| 2026-08-13 | ¥363,00 | -0,27 % | ¥365,00 | ¥371,00 | ¥359,00 | 113,40K |
| 2026-08-12 | ¥364,00 | +2,82 % | ¥362,00 | ¥371,00 | ¥360,00 | 155,70K |
| 2026-08-10 | ¥354,00 | +0,85 % | ¥352,00 | ¥359,00 | ¥350,00 | 85,30K |
| 2026-08-07 | ¥351,00 | +0,86 % | ¥350,00 | ¥362,00 | ¥345,00 | 133,00K |
| 2026-08-06 | ¥348,00 | +2,65 % | ¥337,00 | ¥349,00 | ¥336,00 | 81,60K |
| 2026-08-05 | ¥339,00 | 0,00 % | ¥345,00 | ¥346,00 | ¥336,00 | 101,90K |
| 2026-08-04 | ¥339,00 | +1,50 % | ¥334,00 | ¥340,00 | ¥333,00 | 51,00K |
| 2026-08-03 | ¥334,00 | +0,30 % | ¥333,00 | ¥335,00 | ¥332,00 | 10,60K |
| 2026-07-31 | ¥333,00 | -0,60 % | ¥340,00 | ¥342,00 | ¥333,00 | 55,00K |
| 2026-07-30 | ¥335,00 | +1,52 % | ¥332,00 | ¥339,00 | ¥331,00 | 14,40K |
| 2026-07-29 | ¥330,00 | -0,30 % | ¥331,00 | ¥336,00 | ¥328,00 | 46,40K |
| 2026-07-28 | ¥331,00 | -1,19 % | ¥336,00 | ¥336,00 | ¥330,00 | 72,80K |
| 2026-07-27 | ¥335,00 | -2,62 % | ¥342,00 | ¥342,00 | ¥333,00 | 42,10K |
| 2026-07-24 | ¥344,00 | -1,15 % | ¥349,00 | ¥349,00 | ¥336,00 | 45,90K |
| 2026-07-23 | ¥348,00 | +0,58 % | ¥344,00 | ¥348,00 | ¥344,00 | 13,30K |
| 2026-07-22 | ¥346,00 | -0,29 % | ¥352,00 | ¥352,00 | ¥345,00 | 38,10K |
| 2026-07-21 | ¥347,00 | +3,89 % | ¥338,00 | ¥347,00 | ¥335,00 | 53,60K |
| 2026-07-17 | ¥334,00 | -4,02 % | ¥345,00 | ¥346,00 | ¥330,00 | 132,70K |
| 2026-07-16 | ¥348,00 | -1,42 % | ¥358,00 | ¥358,00 | ¥346,00 | 45,50K |
| 2026-07-15 | ¥353,00 | +1,44 % | ¥354,00 | ¥357,00 | ¥351,00 | 26,00K |
| 2026-07-14 | ¥348,00 | -2,52 % | ¥354,00 | ¥356,00 | ¥345,00 | 151,00K |
| 2026-07-13 | ¥357,00 | -0,83 % | ¥360,00 | ¥366,00 | ¥357,00 | 79,30K |
| 2026-07-10 | ¥360,00 | -2,96 % | ¥376,00 | ¥377,00 | ¥360,00 | 70,50K |
| 2026-07-09 | ¥371,00 | -1,07 % | ¥375,00 | ¥378,00 | ¥368,00 | 39,50K |
| 2026-07-08 | ¥375,00 | -1,06 % | ¥373,00 | ¥384,00 | ¥370,00 | 99,30K |
| 2026-07-07 | ¥379,00 | -2,07 % | ¥386,00 | ¥390,00 | ¥377,00 | 111,60K |
| 2026-07-06 | ¥387,00 | -4,44 % | ¥410,00 | ¥410,00 | ¥384,00 | 144,10K |
| 2026-07-03 | ¥405,00 | +2,02 % | ¥399,00 | ¥408,00 | ¥382,00 | 187,40K |
| 2026-07-02 | ¥397,00 | -5,25 % | ¥438,00 | ¥438,00 | ¥392,00 | 444,30K |
| 2026-07-01 | ¥419,00 | +12,94 % | ¥394,00 | ¥430,00 | ¥389,00 | 877,70K |
| 2026-06-30 | ¥371,00 | -0,27 % | ¥371,00 | ¥376,00 | ¥365,00 | 38,10K |
| 2026-06-29 | ¥372,00 | -0,80 % | ¥379,00 | ¥381,00 | ¥371,00 | 41,90K |
| 2026-06-26 | ¥375,00 | -4,34 % | ¥389,00 | ¥389,00 | ¥370,00 | 82,10K |
| 2026-06-25 | ¥392,00 | +5,95 % | ¥375,00 | ¥395,00 | ¥374,00 | 95,30K |
| 2026-06-24 | ¥370,00 | -3,39 % | ¥382,00 | ¥386,00 | ¥368,00 | 79,90K |
| 2026-06-23 | ¥383,00 | -1,03 % | ¥387,00 | ¥398,00 | ¥382,00 | 88,90K |
| 2026-06-22 | ¥387,00 | +1,04 % | ¥385,00 | ¥396,00 | ¥383,00 | 139,50K |
| 2026-06-19 | ¥383,00 | 0,00 % | ¥384,00 | ¥424,00 | ¥376,00 | 666,70K |
| 2026-06-18 | ¥383,00 | +4,08 % | ¥376,00 | ¥392,00 | ¥365,00 | 261,60K |
| 2026-06-17 | ¥368,00 | +3,95 % | ¥354,00 | ¥393,00 | ¥354,00 | 387,40K |
| 2026-06-16 | ¥354,00 | +0,57 % | ¥356,00 | ¥365,00 | ¥347,00 | 167,00K |
| 2026-06-15 | ¥352,00 | -0,85 % | ¥353,00 | ¥359,00 | ¥349,00 | 58,40K |
| 2026-06-12 | ¥355,00 | -2,20 % | ¥365,00 | ¥369,00 | ¥354,00 | 148,00K |
| 2026-06-11 | ¥363,00 | +0,28 % | ¥354,00 | ¥363,00 | ¥351,00 | 30,30K |
| 2026-06-10 | ¥362,00 | +0,28 % | ¥360,00 | ¥377,00 | ¥350,00 | 108,00K |
| 2026-06-09 | ¥361,00 | +2,27 % | ¥370,00 | ¥372,00 | ¥358,00 | 86,80K |
| 2026-06-08 | ¥353,00 | -5,36 % | ¥336,00 | ¥358,00 | ¥334,00 | 144,40K |
| 2026-06-05 | ¥373,00 | +1,91 % | ¥358,00 | ¥381,00 | ¥353,00 | 142,20K |
| 2026-06-04 | ¥366,00 | -1,08 % | ¥360,00 | ¥370,00 | ¥341,00 | 303,00K |
| 2026-06-03 | ¥370,00 | -4,64 % | ¥388,00 | ¥388,00 | ¥359,00 | 488,40K |
| 2026-06-02 | ¥388,00 | +2,92 % | ¥400,00 | ¥410,00 | ¥348,00 | 1,55M |
| 2026-06-01 | ¥377,00 | +14,24 % | ¥334,00 | ¥410,00 | ¥328,00 | 1,94M |
| 2026-05-29 | ¥330,00 | +1,23 % | ¥327,00 | ¥333,00 | ¥309,00 | 132,30K |
| 2026-05-28 | ¥326,00 | -0,31 % | ¥328,00 | ¥329,00 | ¥315,00 | 52,90K |
| 2026-05-27 | ¥327,00 | -0,91 % | ¥330,00 | ¥332,00 | ¥312,00 | 71,80K |
| 2026-05-26 | ¥330,00 | +4,43 % | ¥326,00 | ¥330,00 | ¥317,00 | 127,90K |
| 2026-05-25 | ¥316,00 | +4,64 % | ¥306,00 | ¥332,00 | ¥304,00 | 237,00K |
| 2026-05-22 | ¥302,00 | +1,34 % | ¥298,00 | ¥304,00 | ¥298,00 | 16,50K |