KEL Corporation 6919
TSE · Japan · Elektronische Technologie
¥1.395,00-17,00 (-1,20 %)
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 | ¥1.395,00 | -1,20 % | ¥1.413,00 | ¥1.413,00 | ¥1.395,00 | 11,00K |
| 2026-10-01 | ¥1.412,00 | 0,00 % | ¥1.415,00 | ¥1.415,00 | ¥1.403,00 | 7,10K |
| 2026-09-30 | ¥1.412,00 | +0,86 % | ¥1.407,00 | ¥1.419,00 | ¥1.405,00 | 4,20K |
| 2026-09-29 | ¥1.400,00 | -2,51 % | ¥1.403,00 | ¥1.411,00 | ¥1.398,00 |
| 15,10K |
| 2026-09-28 | ¥1.436,00 | -0,42 % | ¥1.441,00 | ¥1.453,00 | ¥1.431,00 | 34,60K |
| 2026-09-25 | ¥1.442,00 | 0,00 % | ¥1.441,00 | ¥1.451,00 | ¥1.441,00 | 11,20K |
| 2026-09-24 | ¥1.442,00 | +0,49 % | ¥1.440,00 | ¥1.448,00 | ¥1.436,00 | 12,50K |
| 2026-09-18 | ¥1.435,00 | +0,21 % | ¥1.440,00 | ¥1.442,00 | ¥1.429,00 | 7,10K |
| 2026-09-17 | ¥1.432,00 | -0,28 % | ¥1.440,00 | ¥1.442,00 | ¥1.430,00 | 10,40K |
| 2026-09-16 | ¥1.436,00 | +1,06 % | ¥1.421,00 | ¥1.436,00 | ¥1.421,00 | 2,50K |
| 2026-09-15 | ¥1.421,00 | +0,07 % | ¥1.420,00 | ¥1.429,00 | ¥1.416,00 | 2,30K |
| 2026-09-14 | ¥1.420,00 | +0,50 % | ¥1.420,00 | ¥1.421,00 | ¥1.417,00 | 2,10K |
| 2026-09-11 | ¥1.413,00 | +0,14 % | ¥1.411,00 | ¥1.416,00 | ¥1.407,00 | 4,70K |
| 2026-09-10 | ¥1.411,00 | -0,49 % | ¥1.423,00 | ¥1.427,00 | ¥1.411,00 | 8,70K |
| 2026-09-09 | ¥1.418,00 | +0,07 % | ¥1.427,00 | ¥1.427,00 | ¥1.417,00 | 5,70K |
| 2026-09-08 | ¥1.417,00 | -0,42 % | ¥1.429,00 | ¥1.429,00 | ¥1.416,00 | 11,00K |
| 2026-09-07 | ¥1.423,00 | -1,32 % | ¥1.445,00 | ¥1.445,00 | ¥1.405,00 | 21,80K |
| 2026-09-04 | ¥1.442,00 | +1,48 % | ¥1.429,00 | ¥1.443,00 | ¥1.422,00 | 16,30K |
| 2026-09-03 | ¥1.421,00 | 0,00 % | ¥1.421,00 | ¥1.436,00 | ¥1.418,00 | 4,70K |
| 2026-09-02 | ¥1.421,00 | -1,04 % | ¥1.426,00 | ¥1.430,00 | ¥1.416,00 | 5,90K |
| 2026-09-01 | ¥1.436,00 | -0,83 % | ¥1.445,00 | ¥1.457,00 | ¥1.434,00 | 10,70K |
| 2026-08-31 | ¥1.448,00 | +2,62 % | ¥1.418,00 | ¥1.448,00 | ¥1.413,00 | 14,50K |
| 2026-08-28 | ¥1.411,00 | +0,28 % | ¥1.417,00 | ¥1.419,00 | ¥1.405,00 | 13,30K |
| 2026-08-27 | ¥1.407,00 | 0,00 % | ¥1.428,00 | ¥1.428,00 | ¥1.407,00 | 17,50K |
| 2026-08-26 | ¥1.407,00 | -0,71 % | ¥1.420,00 | ¥1.422,00 | ¥1.407,00 | 13,00K |
| 2026-08-25 | ¥1.417,00 | -0,35 % | ¥1.418,00 | ¥1.427,00 | ¥1.415,00 | 11,10K |
| 2026-08-24 | ¥1.422,00 | -1,25 % | ¥1.440,00 | ¥1.440,00 | ¥1.417,00 | 17,30K |
| 2026-08-21 | ¥1.440,00 | -0,21 % | ¥1.441,00 | ¥1.443,00 | ¥1.430,00 | 9,90K |
| 2026-08-20 | ¥1.443,00 | +1,26 % | ¥1.426,00 | ¥1.443,00 | ¥1.425,00 | 8,20K |
| 2026-08-19 | ¥1.425,00 | -2,33 % | ¥1.452,00 | ¥1.452,00 | ¥1.425,00 | 8,90K |
| 2026-08-18 | ¥1.459,00 | -0,34 % | ¥1.468,00 | ¥1.474,00 | ¥1.456,00 | 11,00K |
| 2026-08-17 | ¥1.464,00 | +1,31 % | ¥1.441,00 | ¥1.466,00 | ¥1.441,00 | 4,90K |
| 2026-08-14 | ¥1.445,00 | +0,28 % | ¥1.445,00 | ¥1.448,00 | ¥1.432,00 | 11,20K |
| 2026-08-13 | ¥1.441,00 | +0,49 % | ¥1.430,00 | ¥1.443,00 | ¥1.430,00 | 3,50K |
| 2026-08-12 | ¥1.434,00 | 0,00 % | ¥1.445,00 | ¥1.445,00 | ¥1.420,00 | 7,40K |
| 2026-08-10 | ¥1.434,00 | +1,27 % | ¥1.446,00 | ¥1.446,00 | ¥1.423,00 | 15,50K |
| 2026-08-07 | ¥1.416,00 | +2,31 % | ¥1.390,00 | ¥1.466,00 | ¥1.380,00 | 31,10K |
| 2026-08-06 | ¥1.384,00 | 0,00 % | ¥1.382,00 | ¥1.393,00 | ¥1.382,00 | 30,90K |
| 2026-08-05 | ¥1.384,00 | -0,43 % | ¥1.389,00 | ¥1.395,00 | ¥1.384,00 | 7,80K |
| 2026-08-04 | ¥1.390,00 | -0,14 % | ¥1.402,00 | ¥1.402,00 | ¥1.386,00 | 4,10K |
| 2026-08-03 | ¥1.392,00 | -1,76 % | ¥1.409,00 | ¥1.410,00 | ¥1.392,00 | 7,80K |
| 2026-07-31 | ¥1.417,00 | +0,21 % | ¥1.414,00 | ¥1.430,00 | ¥1.407,00 | 4,60K |
| 2026-07-30 | ¥1.414,00 | +1,00 % | ¥1.413,00 | ¥1.415,00 | ¥1.395,00 | 9,10K |
| 2026-07-29 | ¥1.400,00 | 0,00 % | ¥1.414,00 | ¥1.414,00 | ¥1.400,00 | 2,00K |
| 2026-07-28 | ¥1.400,00 | -0,71 % | ¥1.410,00 | ¥1.415,00 | ¥1.400,00 | 4,00K |
| 2026-07-27 | ¥1.410,00 | +1,44 % | ¥1.390,00 | ¥1.415,00 | ¥1.390,00 | 7,30K |
| 2026-07-24 | ¥1.390,00 | +0,51 % | ¥1.389,00 | ¥1.390,00 | ¥1.382,00 | 4,00K |
| 2026-07-23 | ¥1.383,00 | +0,22 % | ¥1.384,00 | ¥1.395,00 | ¥1.380,00 | 5,40K |
| 2026-07-22 | ¥1.380,00 | -0,29 % | ¥1.383,00 | ¥1.385,00 | ¥1.369,00 | 5,60K |
| 2026-07-21 | ¥1.384,00 | +0,29 % | ¥1.367,00 | ¥1.384,00 | ¥1.367,00 | 6,80K |
| 2026-07-17 | ¥1.380,00 | 0,00 % | ¥1.364,00 | ¥1.380,00 | ¥1.364,00 | 3,90K |
| 2026-07-16 | ¥1.380,00 | 0,00 % | ¥1.367,00 | ¥1.383,00 | ¥1.362,00 | 3,80K |
| 2026-07-15 | ¥1.380,00 | +0,95 % | ¥1.367,00 | ¥1.380,00 | ¥1.363,00 | 9,00K |
| 2026-07-14 | ¥1.367,00 | +0,51 % | ¥1.356,00 | ¥1.370,00 | ¥1.355,00 | 4,80K |
| 2026-07-13 | ¥1.360,00 | -1,73 % | ¥1.384,00 | ¥1.384,00 | ¥1.350,00 | 10,40K |
| 2026-07-10 | ¥1.384,00 | +1,47 % | ¥1.384,00 | ¥1.385,00 | ¥1.368,00 | 5,30K |
| 2026-07-09 | ¥1.364,00 | -0,51 % | ¥1.356,00 | ¥1.380,00 | ¥1.356,00 | 6,60K |
| 2026-07-08 | ¥1.371,00 | -0,65 % | ¥1.390,00 | ¥1.390,00 | ¥1.371,00 | 5,10K |
| 2026-07-07 | ¥1.380,00 | -0,43 % | ¥1.383,00 | ¥1.387,00 | ¥1.336,00 | 24,70K |
| 2026-07-06 | ¥1.386,00 | +0,43 % | ¥1.380,00 | ¥1.386,00 | ¥1.379,00 | 4,90K |
| 2026-07-03 | ¥1.380,00 | -0,50 % | ¥1.371,00 | ¥1.380,00 | ¥1.350,00 | 7,50K |
| 2026-07-02 | ¥1.387,00 | 0,00 % | ¥1.394,00 | ¥1.402,00 | ¥1.387,00 | 7,70K |
| 2026-07-01 | ¥1.387,00 | +1,17 % | ¥1.384,00 | ¥1.387,00 | ¥1.361,00 | 4,30K |
| 2026-06-30 | ¥1.371,00 | +0,07 % | ¥1.372,00 | ¥1.377,00 | ¥1.370,00 | 6,10K |
| 2026-06-29 | ¥1.370,00 | +1,63 % | ¥1.349,00 | ¥1.370,00 | ¥1.348,00 | 7,90K |
| 2026-06-26 | ¥1.348,00 | -0,30 % | ¥1.353,00 | ¥1.366,00 | ¥1.342,00 | 2,80K |
| 2026-06-25 | ¥1.352,00 | +0,07 % | ¥1.370,00 | ¥1.370,00 | ¥1.337,00 | 5,80K |
| 2026-06-24 | ¥1.351,00 | +0,15 % | ¥1.341,00 | ¥1.357,00 | ¥1.339,00 | 7,00K |
| 2026-06-23 | ¥1.349,00 | -1,53 % | ¥1.370,00 | ¥1.370,00 | ¥1.349,00 | 6,50K |
| 2026-06-22 | ¥1.370,00 | -0,44 % | ¥1.362,00 | ¥1.390,00 | ¥1.357,00 | 10,00K |
| 2026-06-19 | ¥1.376,00 | +1,18 % | ¥1.371,00 | ¥1.377,00 | ¥1.357,00 | 2,30K |
| 2026-06-18 | ¥1.360,00 | -1,45 % | ¥1.380,00 | ¥1.386,00 | ¥1.360,00 | 7,10K |
| 2026-06-17 | ¥1.380,00 | +2,91 % | ¥1.350,00 | ¥1.380,00 | ¥1.342,00 | 7,20K |
| 2026-06-16 | ¥1.341,00 | -0,59 % | ¥1.354,00 | ¥1.354,00 | ¥1.341,00 | 2,40K |
| 2026-06-15 | ¥1.349,00 | +1,12 % | ¥1.330,00 | ¥1.350,00 | ¥1.320,00 | 18,30K |
| 2026-06-12 | ¥1.334,00 | +0,83 % | ¥1.330,00 | ¥1.371,00 | ¥1.330,00 | 1,80K |
| 2026-06-11 | ¥1.323,00 | -0,15 % | ¥1.329,00 | ¥1.329,00 | ¥1.322,00 | 3,30K |
| 2026-06-10 | ¥1.325,00 | +0,15 % | ¥1.336,00 | ¥1.336,00 | ¥1.322,00 | 4,90K |
| 2026-06-09 | ¥1.323,00 | -0,75 % | ¥1.333,00 | ¥1.334,00 | ¥1.323,00 | 5,20K |
| 2026-06-08 | ¥1.333,00 | -2,84 % | ¥1.350,00 | ¥1.350,00 | ¥1.322,00 | 18,10K |
| 2026-06-05 | ¥1.372,00 | +1,03 % | ¥1.366,00 | ¥1.382,00 | ¥1.364,00 | 5,00K |
| 2026-06-04 | ¥1.358,00 | 0,00 % | ¥1.355,00 | ¥1.376,00 | ¥1.355,00 | 4,10K |
| 2026-06-03 | ¥1.358,00 | -0,37 % | ¥1.355,00 | ¥1.373,00 | ¥1.351,00 | 8,60K |
| 2026-06-02 | ¥1.363,00 | -1,09 % | ¥1.394,00 | ¥1.394,00 | ¥1.351,00 | 6,60K |
| 2026-06-01 | ¥1.378,00 | -1,64 % | ¥1.397,00 | ¥1.397,00 | ¥1.362,00 | 15,30K |
| 2026-05-29 | ¥1.401,00 | +2,56 % | ¥1.377,00 | ¥1.411,00 | ¥1.377,00 | 23,10K |
| 2026-05-28 | ¥1.366,00 | +2,71 % | ¥1.334,00 | ¥1.371,00 | ¥1.334,00 | 29,70K |
| 2026-05-27 | ¥1.330,00 | +0,30 % | ¥1.327,00 | ¥1.340,00 | ¥1.327,00 | 2,60K |
| 2026-05-26 | ¥1.326,00 | +0,23 % | ¥1.322,00 | ¥1.334,00 | ¥1.322,00 | 8,70K |
| 2026-05-25 | ¥1.323,00 | -0,60 % | ¥1.334,00 | ¥1.344,00 | ¥1.321,00 | 17,00K |