KIKUSUI HOLDINGS CORPORATION 6912
TSE · Japan · Elektronische Technologie
¥2.824,00-15,00 (-0,53 %)
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 | ¥2.824,00 | -0,53 % | ¥2.850,00 | ¥2.892,00 | ¥2.754,00 | 15,70K |
| 2026-10-01 | ¥2.839,00 | +4,11 % | ¥2.709,00 | ¥2.850,00 | ¥2.683,00 | 17,00K |
| 2026-09-30 | ¥2.727,00 | -0,11 % | ¥2.737,00 | ¥2.760,00 | ¥2.680,00 | 15,30K |
| 2026-09-29 | ¥2.730,00 | -1,90 % | ¥2.760,00 | ¥2.773,00 | ¥2.681,00 | 14,40K |
| 2026-09-28 | ¥2.783,00 | +2,39 % | ¥2.749,00 | ¥2.848,00 | ¥2.700,00 | 21,80K |
| 2026-09-25 | ¥2.718,00 | +1,76 % | ¥2.691,00 | ¥2.733,00 | ¥2.672,00 | 15,10K |
| 2026-09-24 | ¥2.671,00 | +1,33 % | ¥2.686,00 | ¥2.692,00 | ¥2.631,00 | 17,70K |
| 2026-09-18 | ¥2.636,00 | +2,01 % | ¥2.600,00 | ¥2.683,00 | ¥2.600,00 | 17,60K |
| 2026-09-17 | ¥2.584,00 | +1,33 % | ¥2.555,00 | ¥2.584,00 | ¥2.550,00 | 4,20K |
| 2026-09-16 | ¥2.550,00 | +1,31 % | ¥2.518,00 | ¥2.580,00 | ¥2.518,00 | 2,80K |
| 2026-09-15 | ¥2.517,00 | +1,94 % | ¥2.473,00 | ¥2.589,00 | ¥2.469,00 | 13,70K |
| 2026-09-14 | ¥2.469,00 | +1,69 % | ¥2.433,00 | ¥2.494,00 | ¥2.426,00 | 8,50K |
| 2026-09-11 | ¥2.428,00 | -2,84 % | ¥2.481,00 | ¥2.498,00 | ¥2.408,00 | 10,60K |
| 2026-09-10 | ¥2.499,00 | +1,09 % | ¥2.450,00 | ¥2.499,00 | ¥2.439,00 | 5,90K |
| 2026-09-09 | ¥2.472,00 | +0,45 % | ¥2.461,00 | ¥2.511,00 | ¥2.429,00 | 9,00K |
| 2026-09-08 | ¥2.461,00 | -4,54 % | ¥2.578,00 | ¥2.593,00 | ¥2.461,00 | 11,90K |
| 2026-09-07 | ¥2.578,00 | +1,26 % | ¥2.596,00 | ¥2.621,00 | ¥2.557,00 | 10,40K |
| 2026-09-04 | ¥2.546,00 | -0,08 % | ¥2.598,00 | ¥2.638,00 | ¥2.528,00 | 24,30K |
| 2026-09-03 | ¥2.548,00 | +2,91 % | ¥2.486,00 | ¥2.549,00 | ¥2.439,00 | 13,60K |
| 2026-09-02 | ¥2.476,00 | -0,24 % | ¥2.497,00 | ¥2.530,00 | ¥2.440,00 | 18,10K |
| 2026-09-01 | ¥2.482,00 | +0,69 % | ¥2.464,00 | ¥2.506,00 | ¥2.425,00 | 20,00K |
| 2026-08-31 | ¥2.465,00 | +2,03 % | ¥2.440,00 | ¥2.467,00 | ¥2.414,00 | 8,90K |
| 2026-08-28 | ¥2.416,00 | +0,42 % | ¥2.406,00 | ¥2.445,00 | ¥2.399,00 | 6,00K |
| 2026-08-27 | ¥2.406,00 | 0,00 % | ¥2.411,00 | ¥2.426,00 | ¥2.395,00 | 5,10K |
| 2026-08-26 | ¥2.406,00 | -0,58 % | ¥2.420,00 | ¥2.432,00 | ¥2.389,00 | 10,10K |
| 2026-08-25 | ¥2.420,00 | +0,71 % | ¥2.403,00 | ¥2.420,00 | ¥2.367,00 | 8,20K |
| 2026-08-24 | ¥2.403,00 | -0,37 % | ¥2.403,00 | ¥2.453,00 | ¥2.403,00 | 7,10K |
| 2026-08-21 | ¥2.412,00 | +1,17 % | ¥2.351,00 | ¥2.425,00 | ¥2.350,00 | 10,60K |
| 2026-08-20 | ¥2.384,00 | +3,07 % | ¥2.308,00 | ¥2.402,00 | ¥2.308,00 | 13,50K |
| 2026-08-19 | ¥2.313,00 | -3,06 % | ¥2.436,00 | ¥2.436,00 | ¥2.302,00 | 26,40K |
| 2026-08-18 | ¥2.386,00 | +0,29 % | ¥2.429,00 | ¥2.467,00 | ¥2.381,00 | 20,80K |
| 2026-08-17 | ¥2.379,00 | -1,25 % | ¥2.411,00 | ¥2.434,00 | ¥2.347,00 | 5,80K |
| 2026-08-14 | ¥2.409,00 | +2,21 % | ¥2.357,00 | ¥2.409,00 | ¥2.345,00 | 11,50K |
| 2026-08-13 | ¥2.357,00 | +0,43 % | ¥2.358,00 | ¥2.358,00 | ¥2.318,00 | 5,60K |
| 2026-08-12 | ¥2.347,00 | +0,95 % | ¥2.312,00 | ¥2.349,00 | ¥2.312,00 | 14,00K |
| 2026-08-10 | ¥2.325,00 | +1,17 % | ¥2.298,00 | ¥2.366,00 | ¥2.258,00 | 14,60K |
| 2026-08-07 | ¥2.298,00 | -3,97 % | ¥2.393,00 | ¥2.393,00 | ¥2.262,00 | 16,80K |
| 2026-08-06 | ¥2.393,00 | -0,99 % | ¥2.417,00 | ¥2.417,00 | ¥2.359,00 | 7,20K |
| 2026-08-05 | ¥2.417,00 | +1,38 % | ¥2.416,00 | ¥2.430,00 | ¥2.342,00 | 15,10K |
| 2026-08-04 | ¥2.384,00 | -2,21 % | ¥2.420,00 | ¥2.420,00 | ¥2.328,00 | 22,90K |
| 2026-08-03 | ¥2.438,00 | +7,69 % | ¥2.314,00 | ¥2.470,00 | ¥2.286,00 | 96,90K |
| 2026-07-31 | ¥2.264,00 | +21,46 % | ¥2.264,00 | ¥2.264,00 | ¥2.264,00 | 7,60K |
| 2026-07-30 | ¥1.864,00 | +3,84 % | ¥1.790,00 | ¥1.871,00 | ¥1.790,00 | 13,40K |
| 2026-07-29 | ¥1.795,00 | -2,29 % | ¥1.842,00 | ¥1.859,00 | ¥1.771,00 | 15,90K |
| 2026-07-28 | ¥1.837,00 | -3,52 % | ¥1.904,00 | ¥1.904,00 | ¥1.837,00 | 11,20K |
| 2026-07-27 | ¥1.904,00 | -0,26 % | ¥1.920,00 | ¥1.920,00 | ¥1.888,00 | 11,40K |
| 2026-07-24 | ¥1.909,00 | -0,57 % | ¥1.920,00 | ¥1.920,00 | ¥1.851,00 | 21,20K |
| 2026-07-23 | ¥1.920,00 | -0,57 % | ¥1.931,00 | ¥1.942,00 | ¥1.917,00 | 7,50K |
| 2026-07-22 | ¥1.931,00 | -0,36 % | ¥1.928,00 | ¥1.963,00 | ¥1.928,00 | 9,80K |
| 2026-07-21 | ¥1.938,00 | +0,62 % | ¥1.931,00 | ¥1.949,00 | ¥1.910,00 | 10,20K |
| 2026-07-17 | ¥1.926,00 | -3,65 % | ¥1.981,00 | ¥1.981,00 | ¥1.897,00 | 20,30K |
| 2026-07-16 | ¥1.999,00 | +0,35 % | ¥1.996,00 | ¥2.000,00 | ¥1.980,00 | 4,60K |
| 2026-07-15 | ¥1.992,00 | +0,86 % | ¥1.993,00 | ¥2.005,00 | ¥1.960,00 | 7,10K |
| 2026-07-14 | ¥1.975,00 | +0,05 % | ¥1.975,00 | ¥1.999,00 | ¥1.974,00 | 2,10K |
| 2026-07-13 | ¥1.974,00 | -1,30 % | ¥2.003,00 | ¥2.010,00 | ¥1.941,00 | 13,00K |
| 2026-07-10 | ¥2.000,00 | -2,44 % | ¥2.050,00 | ¥2.055,00 | ¥1.993,00 | 32,70K |
| 2026-07-09 | ¥2.050,00 | +4,49 % | ¥1.990,00 | ¥2.060,00 | ¥1.983,00 | 5,80K |
| 2026-07-08 | ¥1.962,00 | -2,10 % | ¥2.010,00 | ¥2.010,00 | ¥1.945,00 | 7,60K |
| 2026-07-07 | ¥2.004,00 | -4,02 % | ¥2.088,00 | ¥2.088,00 | ¥2.004,00 | 6,20K |
| 2026-07-06 | ¥2.088,00 | +4,61 % | ¥2.005,00 | ¥2.088,00 | ¥2.005,00 | 3,40K |
| 2026-07-03 | ¥1.996,00 | -1,14 % | ¥2.019,00 | ¥2.037,00 | ¥1.987,00 | 6,20K |
| 2026-07-02 | ¥2.019,00 | +0,85 % | ¥1.988,00 | ¥2.027,00 | ¥1.971,00 | 4,60K |
| 2026-07-01 | ¥2.002,00 | +0,50 % | ¥1.990,00 | ¥2.002,00 | ¥1.981,00 | 2,00K |
| 2026-06-30 | ¥1.992,00 | -0,94 % | ¥2.011,00 | ¥2.025,00 | ¥1.992,00 | 2,40K |
| 2026-06-29 | ¥2.011,00 | -2,47 % | ¥2.056,00 | ¥2.059,00 | ¥1.980,00 | 26,00K |
| 2026-06-26 | ¥2.062,00 | -2,27 % | ¥2.110,00 | ¥2.144,00 | ¥2.062,00 | 5,20K |
| 2026-06-25 | ¥2.110,00 | +1,39 % | ¥2.131,00 | ¥2.145,00 | ¥2.100,00 | 5,20K |
| 2026-06-24 | ¥2.081,00 | -3,57 % | ¥2.154,00 | ¥2.154,00 | ¥2.021,00 | 10,90K |
| 2026-06-23 | ¥2.158,00 | +1,08 % | ¥2.174,00 | ¥2.260,00 | ¥2.141,00 | 18,80K |
| 2026-06-22 | ¥2.135,00 | +2,84 % | ¥2.076,00 | ¥2.199,00 | ¥2.076,00 | 7,60K |
| 2026-06-19 | ¥2.076,00 | +0,05 % | ¥2.058,00 | ¥2.114,00 | ¥2.011,00 | 4,70K |
| 2026-06-18 | ¥2.075,00 | +1,47 % | ¥2.095,00 | ¥2.150,00 | ¥2.000,00 | 9,00K |
| 2026-06-17 | ¥2.045,00 | +2,15 % | ¥2.030,00 | ¥2.077,00 | ¥1.997,00 | 15,70K |
| 2026-06-16 | ¥2.002,00 | +1,73 % | ¥1.985,00 | ¥2.040,00 | ¥1.985,00 | 4,50K |
| 2026-06-15 | ¥1.968,00 | +0,82 % | ¥1.965,00 | ¥1.987,00 | ¥1.961,00 | 1,90K |
| 2026-06-12 | ¥1.952,00 | +1,35 % | ¥1.926,00 | ¥1.963,00 | ¥1.926,00 | 1,80K |
| 2026-06-11 | ¥1.926,00 | -1,28 % | ¥1.951,00 | ¥1.951,00 | ¥1.926,00 | 1,70K |
| 2026-06-10 | ¥1.951,00 | -2,69 % | ¥2.005,00 | ¥2.044,00 | ¥1.951,00 | 6,60K |
| 2026-06-09 | ¥2.005,00 | -3,14 % | ¥2.029,00 | ¥2.075,00 | ¥2.005,00 | 2,80K |
| 2026-06-08 | ¥2.070,00 | -2,31 % | ¥2.019,00 | ¥2.070,00 | ¥1.990,00 | 10,50K |
| 2026-06-05 | ¥2.119,00 | +3,21 % | ¥2.053,00 | ¥2.129,00 | ¥2.018,00 | 4,80K |
| 2026-06-04 | ¥2.053,00 | +0,74 % | ¥2.079,00 | ¥2.079,00 | ¥1.976,00 | 2,80K |
| 2026-06-03 | ¥2.038,00 | +1,90 % | ¥2.002,00 | ¥2.049,00 | ¥1.976,00 | 10,00K |
| 2026-06-02 | ¥2.000,00 | -2,44 % | ¥2.040,00 | ¥2.040,00 | ¥1.960,00 | 14,80K |
| 2026-06-01 | ¥2.050,00 | -2,24 % | ¥2.099,00 | ¥2.099,00 | ¥2.044,00 | 7,20K |
| 2026-05-29 | ¥2.097,00 | +2,74 % | ¥2.055,00 | ¥2.110,00 | ¥2.055,00 | 9,90K |
| 2026-05-28 | ¥2.041,00 | +0,74 % | ¥2.008,00 | ¥2.091,00 | ¥2.008,00 | 8,90K |
| 2026-05-27 | ¥2.026,00 | -2,60 % | ¥2.075,00 | ¥2.101,00 | ¥2.011,00 | 7,70K |
| 2026-05-26 | ¥2.080,00 | -0,43 % | ¥2.099,00 | ¥2.100,00 | ¥2.070,00 | 8,50K |
| 2026-05-25 | ¥2.089,00 | -0,24 % | ¥2.094,00 | ¥2.118,00 | ¥2.070,00 | 9,80K |