Kyoritsu Electric Corporation 6874
TSE · Japan · Elektronische Technologie
¥2.348,00-2,00 (-0,09 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.350,00 | 0,00 % | ¥2.362,00 | ¥2.362,00 | ¥2.350,00 | 600 |
| 2026-10-01 | ¥2.350,00 | -0,47 % | ¥2.355,00 | ¥2.360,00 | ¥2.350,00 | 1,80K |
| 2026-09-30 | ¥2.361,00 | +0,43 % | ¥2.351,00 | ¥2.367,00 | ¥2.344,00 | 4,40K |
| 2026-09-29 | ¥2.351,00 | -0,47 % | ¥2.360,00 | ¥2.361,00 | ¥2.347,00 | 900 |
| 2026-09-28 | ¥2.362,00 | -0,13 % | ¥2.368,00 | ¥2.370,00 | ¥2.356,00 | 1,70K |
| 2026-09-25 | ¥2.365,00 | 0,00 % | ¥2.377,00 | ¥2.379,00 | ¥2.340,00 | 6,00K |
| 2026-09-24 | ¥2.365,00 | +0,13 % | ¥2.362,00 | ¥2.376,00 | ¥2.350,00 | 5,60K |
| 2026-09-18 | ¥2.362,00 | +0,21 % | ¥2.370,00 | ¥2.375,00 | ¥2.362,00 | 2,60K |
| 2026-09-17 | ¥2.357,00 | +0,77 % | ¥2.349,00 | ¥2.374,00 | ¥2.349,00 | 1,90K |
| 2026-09-16 | ¥2.339,00 | -0,47 % | ¥2.335,00 | ¥2.352,00 | ¥2.335,00 | 2,80K |
| 2026-09-15 | ¥2.350,00 | +0,73 % | ¥2.333,00 | ¥2.350,00 | ¥2.333,00 | 2,50K |
| 2026-09-14 | ¥2.333,00 | 0,00 % | ¥2.340,00 | ¥2.341,00 | ¥2.333,00 | 1,60K |
| 2026-09-11 | ¥2.333,00 | -0,47 % | ¥2.341,00 | ¥2.341,00 | ¥2.324,00 | 2,90K |
| 2026-09-10 | ¥2.344,00 | -0,04 % | ¥2.346,00 | ¥2.346,00 | ¥2.333,00 | 3,40K |
| 2026-09-09 | ¥2.345,00 | +0,51 % | ¥2.333,00 | ¥2.345,00 | ¥2.325,00 | 4,30K |
| 2026-09-08 | ¥2.333,00 | -0,51 % | ¥2.345,00 | ¥2.347,00 | ¥2.333,00 | 2,10K |
| 2026-09-07 | ¥2.345,00 | +0,26 % | ¥2.342,00 | ¥2.370,00 | ¥2.340,00 | 7,50K |
| 2026-09-04 | ¥2.339,00 | -0,17 % | ¥2.355,00 | ¥2.355,00 | ¥2.339,00 | 2,30K |
| 2026-09-03 | ¥2.343,00 | +0,21 % | ¥2.341,00 | ¥2.370,00 | ¥2.340,00 | 4,20K |
| 2026-09-02 | ¥2.338,00 | -0,97 % | ¥2.360,00 | ¥2.361,00 | ¥2.338,00 | 6,60K |
| 2026-09-01 | ¥2.361,00 | -0,04 % | ¥2.362,00 | ¥2.380,00 | ¥2.361,00 | 2,00K |
| 2026-08-31 | ¥2.362,00 | +0,08 % | ¥2.380,00 | ¥2.380,00 | ¥2.360,00 | 2,40K |
| 2026-08-28 | ¥2.360,00 | -0,55 % | ¥2.364,00 | ¥2.376,00 | ¥2.360,00 | 1,90K |
| 2026-08-27 | ¥2.373,00 | +1,19 % | ¥2.345,00 | ¥2.384,00 | ¥2.345,00 | 8,90K |
| 2026-08-26 | ¥2.345,00 | +0,13 % | ¥2.342,00 | ¥2.350,00 | ¥2.338,00 | 4,40K |
| 2026-08-25 | ¥2.342,00 | -0,30 % | ¥2.349,00 | ¥2.349,00 | ¥2.338,00 | 3,60K |
| 2026-08-24 | ¥2.349,00 | -0,04 % | ¥2.376,00 | ¥2.376,00 | ¥2.338,00 | 6,20K |
| 2026-08-21 | ¥2.350,00 | +0,60 % | ¥2.332,00 | ¥2.357,00 | ¥2.332,00 | 2,10K |
| 2026-08-20 | ¥2.336,00 | -0,30 % | ¥2.343,00 | ¥2.364,00 | ¥2.330,00 | 4,30K |
| 2026-08-19 | ¥2.343,00 | -1,47 % | ¥2.373,00 | ¥2.373,00 | ¥2.340,00 | 7,40K |
| 2026-08-18 | ¥2.378,00 | +0,25 % | ¥2.398,00 | ¥2.400,00 | ¥2.373,00 | 5,30K |
| 2026-08-17 | ¥2.372,00 | -1,50 % | ¥2.408,00 | ¥2.417,00 | ¥2.355,00 | 13,80K |
| 2026-08-14 | ¥2.408,00 | +1,09 % | ¥2.398,00 | ¥2.420,00 | ¥2.383,00 | 8,70K |
| 2026-08-13 | ¥2.382,00 | +0,93 % | ¥2.343,00 | ¥2.399,00 | ¥2.330,00 | 9,20K |
| 2026-08-12 | ¥2.360,00 | +2,25 % | ¥2.315,00 | ¥2.398,00 | ¥2.310,00 | 44,90K |
| 2026-08-10 | ¥2.308,00 | -11,13 % | ¥2.630,00 | ¥2.700,00 | ¥2.305,00 | 45,10K |
| 2026-08-07 | ¥2.597,00 | -0,04 % | ¥2.598,00 | ¥2.634,00 | ¥2.568,00 | 7,10K |
| 2026-08-06 | ¥2.598,00 | +1,56 % | ¥2.560,00 | ¥2.598,00 | ¥2.560,00 | 6,20K |
| 2026-08-05 | ¥2.558,00 | +1,59 % | ¥2.520,00 | ¥2.558,00 | ¥2.520,00 | 4,50K |
| 2026-08-04 | ¥2.518,00 | -0,08 % | ¥2.470,00 | ¥2.520,00 | ¥2.470,00 | 6,80K |
| 2026-08-03 | ¥2.520,00 | +0,48 % | ¥2.501,00 | ¥2.527,00 | ¥2.477,00 | 5,80K |
| 2026-07-31 | ¥2.508,00 | +0,64 % | ¥2.502,00 | ¥2.515,00 | ¥2.502,00 | 2,90K |
| 2026-07-30 | ¥2.492,00 | -0,52 % | ¥2.490,00 | ¥2.500,00 | ¥2.490,00 | 4,10K |
| 2026-07-29 | ¥2.505,00 | 0,00 % | ¥2.505,00 | ¥2.511,00 | ¥2.480,00 | 6,00K |
| 2026-07-28 | ¥2.505,00 | -1,38 % | ¥2.545,00 | ¥2.545,00 | ¥2.503,00 | 1,90K |
| 2026-07-27 | ¥2.540,00 | -0,78 % | ¥2.560,00 | ¥2.560,00 | ¥2.526,00 | 2,10K |
| 2026-07-24 | ¥2.560,00 | +0,55 % | ¥2.546,00 | ¥2.560,00 | ¥2.531,00 | 1,80K |
| 2026-07-23 | ¥2.546,00 | -0,51 % | ¥2.550,00 | ¥2.576,00 | ¥2.546,00 | 7,90K |
| 2026-07-22 | ¥2.559,00 | +0,24 % | ¥2.555,00 | ¥2.574,00 | ¥2.555,00 | 5,30K |
| 2026-07-21 | ¥2.553,00 | +1,19 % | ¥2.554,00 | ¥2.560,00 | ¥2.523,00 | 3,60K |
| 2026-07-17 | ¥2.523,00 | -0,71 % | ¥2.541,00 | ¥2.550,00 | ¥2.501,00 | 3,30K |
| 2026-07-16 | ¥2.541,00 | -0,51 % | ¥2.544,00 | ¥2.544,00 | ¥2.510,00 | 3,50K |
| 2026-07-15 | ¥2.554,00 | -0,23 % | ¥2.565,00 | ¥2.572,00 | ¥2.499,00 | 3,70K |
| 2026-07-14 | ¥2.560,00 | +2,85 % | ¥2.492,00 | ¥2.560,00 | ¥2.488,00 | 8,80K |
| 2026-07-13 | ¥2.489,00 | -1,46 % | ¥2.542,00 | ¥2.543,00 | ¥2.489,00 | 7,60K |
| 2026-07-10 | ¥2.526,00 | +0,44 % | ¥2.515,00 | ¥2.534,00 | ¥2.488,00 | 10,80K |
| 2026-07-09 | ¥2.515,00 | +0,16 % | ¥2.520,00 | ¥2.521,00 | ¥2.515,00 | 900 |
| 2026-07-08 | ¥2.511,00 | -2,30 % | ¥2.530,00 | ¥2.533,00 | ¥2.510,00 | 2,90K |
| 2026-07-07 | ¥2.570,00 | -0,54 % | ¥2.587,00 | ¥2.588,00 | ¥2.570,00 | 2,10K |
| 2026-07-06 | ¥2.584,00 | +0,54 % | ¥2.570,00 | ¥2.590,00 | ¥2.570,00 | 3,30K |
| 2026-07-03 | ¥2.570,00 | +2,27 % | ¥2.498,00 | ¥2.620,00 | ¥2.495,00 | 7,00K |
| 2026-07-02 | ¥2.513,00 | -0,99 % | ¥2.526,00 | ¥2.579,00 | ¥2.500,00 | 3,90K |
| 2026-07-01 | ¥2.538,00 | -1,09 % | ¥2.566,00 | ¥2.573,00 | ¥2.501,00 | 4,60K |
| 2026-06-30 | ¥2.566,00 | +1,42 % | ¥2.530,00 | ¥2.567,00 | ¥2.530,00 | 1,10K |
| 2026-06-29 | ¥2.530,00 | -5,24 % | ¥2.561,00 | ¥2.562,00 | ¥2.492,00 | 11,30K |
| 2026-06-26 | ¥2.670,00 | +1,10 % | ¥2.635,00 | ¥2.680,00 | ¥2.631,00 | 4,70K |
| 2026-06-25 | ¥2.641,00 | -1,27 % | ¥2.678,00 | ¥2.679,00 | ¥2.640,00 | 5,90K |
| 2026-06-24 | ¥2.675,00 | +0,11 % | ¥2.672,00 | ¥2.720,00 | ¥2.642,00 | 4,60K |
| 2026-06-23 | ¥2.672,00 | -0,45 % | ¥2.724,00 | ¥2.724,00 | ¥2.665,00 | 4,20K |
| 2026-06-22 | ¥2.684,00 | -1,11 % | ¥2.736,00 | ¥2.736,00 | ¥2.636,00 | 20,20K |
| 2026-06-19 | ¥2.714,00 | -0,18 % | ¥2.719,00 | ¥2.720,00 | ¥2.677,00 | 2,80K |
| 2026-06-18 | ¥2.719,00 | +1,80 % | ¥2.673,00 | ¥2.727,00 | ¥2.673,00 | 7,60K |
| 2026-06-17 | ¥2.671,00 | +0,60 % | ¥2.655,00 | ¥2.700,00 | ¥2.635,00 | 3,70K |
| 2026-06-16 | ¥2.655,00 | +2,31 % | ¥2.585,00 | ¥2.655,00 | ¥2.580,00 | 4,80K |
| 2026-06-15 | ¥2.595,00 | -0,95 % | ¥2.641,00 | ¥2.650,00 | ¥2.595,00 | 4,70K |
| 2026-06-12 | ¥2.620,00 | +1,28 % | ¥2.605,00 | ¥2.620,00 | ¥2.590,00 | 2,90K |
| 2026-06-11 | ¥2.587,00 | +0,27 % | ¥2.547,00 | ¥2.588,00 | ¥2.547,00 | 2,30K |
| 2026-06-10 | ¥2.580,00 | -0,81 % | ¥2.592,00 | ¥2.629,00 | ¥2.554,00 | 5,60K |
| 2026-06-09 | ¥2.601,00 | -0,19 % | ¥2.634,00 | ¥2.634,00 | ¥2.601,00 | 1,90K |
| 2026-06-08 | ¥2.606,00 | +1,68 % | ¥2.555,00 | ¥2.624,00 | ¥2.515,00 | 4,60K |
| 2026-06-05 | ¥2.563,00 | -1,39 % | ¥2.552,00 | ¥2.623,00 | ¥2.552,00 | 5,60K |
| 2026-06-04 | ¥2.599,00 | -3,63 % | ¥2.700,00 | ¥2.700,00 | ¥2.510,00 | 20,80K |
| 2026-06-03 | ¥2.697,00 | -0,07 % | ¥2.700,00 | ¥2.700,00 | ¥2.683,00 | 4,70K |
| 2026-06-02 | ¥2.699,00 | -0,04 % | ¥2.727,00 | ¥2.727,00 | ¥2.695,00 | 4,70K |
| 2026-06-01 | ¥2.700,00 | -1,85 % | ¥2.751,00 | ¥2.751,00 | ¥2.700,00 | 3,60K |
| 2026-05-29 | ¥2.751,00 | -1,04 % | ¥2.795,00 | ¥2.795,00 | ¥2.751,00 | 2,70K |
| 2026-05-28 | ¥2.780,00 | -0,43 % | ¥2.795,00 | ¥2.795,00 | ¥2.760,00 | 2,20K |
| 2026-05-27 | ¥2.792,00 | +2,08 % | ¥2.734,00 | ¥2.798,00 | ¥2.734,00 | 6,40K |
| 2026-05-26 | ¥2.735,00 | +0,37 % | ¥2.708,00 | ¥2.739,00 | ¥2.708,00 | 2,20K |
| 2026-05-25 | ¥2.725,00 | -0,40 % | ¥2.746,00 | ¥2.746,00 | ¥2.722,00 | 2,00K |