Kyocera Corporation 6971
TSE · Japan · Vertriebsdienstleistungen
¥3.728,00+82,00 (+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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.728,00 | +2,25 % | ¥3.659,00 | ¥3.767,00 | ¥3.656,00 | 5,55M |
| 2026-09-30 | ¥3.646,00 | -1,06 % | ¥3.686,00 | ¥3.752,00 | ¥3.627,00 | 6,10M |
| 2026-09-29 | ¥3.685,00 | -0,49 % | ¥3.637,00 | ¥3.701,00 | ¥3.635,00 | 4,48M |
| 2026-09-28 | ¥3.703,00 | -1,62 % | ¥3.735,00 | ¥3.827,00 | ¥3.703,00 | 4,86M |
| 2026-09-25 | ¥3.764,00 | +3,12 % | ¥3.653,00 | ¥3.772,00 | ¥3.650,00 | 4,08M |
| 2026-09-24 | ¥3.650,00 | +0,36 % | ¥3.683,00 | ¥3.737,00 | ¥3.640,00 | 4,84M |
| 2026-09-18 | ¥3.637,00 | +2,19 % | ¥3.629,00 | ¥3.680,00 | ¥3.576,00 | 8,51M |
| 2026-09-17 | ¥3.559,00 | -1,14 % | ¥3.646,00 | ¥3.651,00 | ¥3.550,00 | 3,99M |
| 2026-09-16 | ¥3.600,00 | +1,95 % | ¥3.530,00 | ¥3.604,00 | ¥3.530,00 | 3,09M |
| 2026-09-15 | ¥3.531,00 | +0,31 % | ¥3.488,00 | ¥3.561,00 | ¥3.464,00 | 3,50M |
| 2026-09-14 | ¥3.520,00 | -0,87 % | ¥3.519,00 | ¥3.581,00 | ¥3.503,00 | 4,00M |
| 2026-09-11 | ¥3.551,00 | +2,36 % | ¥3.370,00 | ¥3.551,00 | ¥3.370,00 | 7,81M |
| 2026-09-10 | ¥3.469,00 | +1,85 % | ¥3.406,00 | ¥3.469,00 | ¥3.393,00 | 5,51M |
| 2026-09-09 | ¥3.406,00 | +0,26 % | ¥3.374,00 | ¥3.422,00 | ¥3.351,00 | 5,86M |
| 2026-09-08 | ¥3.397,00 | -4,15 % | ¥3.492,00 | ¥3.509,00 | ¥3.397,00 | 3,96M |
| 2026-09-07 | ¥3.544,00 | +1,17 % | ¥3.538,00 | ¥3.570,00 | ¥3.522,00 | 2,69M |
| 2026-09-04 | ¥3.503,00 | -0,09 % | ¥3.507,00 | ¥3.537,00 | ¥3.453,00 | 4,19M |
| 2026-09-03 | ¥3.506,00 | -0,43 % | ¥3.520,00 | ¥3.525,00 | ¥3.473,00 | 4,10M |
| 2026-09-02 | ¥3.521,00 | -3,48 % | ¥3.548,00 | ¥3.584,00 | ¥3.495,00 | 4,87M |
| 2026-09-01 | ¥3.648,00 | -0,25 % | ¥3.602,00 | ¥3.704,00 | ¥3.600,00 | 3,69M |
| 2026-08-31 | ¥3.657,00 | +0,88 % | ¥3.574,00 | ¥3.662,00 | ¥3.573,00 | 4,75M |
| 2026-08-28 | ¥3.625,00 | -0,66 % | ¥3.632,00 | ¥3.661,00 | ¥3.621,00 | 4,30M |
| 2026-08-27 | ¥3.649,00 | +0,66 % | ¥3.665,00 | ¥3.688,00 | ¥3.607,00 | 3,52M |
| 2026-08-26 | ¥3.625,00 | +0,64 % | ¥3.616,00 | ¥3.648,00 | ¥3.584,00 | 3,37M |
| 2026-08-25 | ¥3.602,00 | +0,76 % | ¥3.544,00 | ¥3.603,00 | ¥3.522,00 | 2,79M |
| 2026-08-24 | ¥3.575,00 | -0,91 % | ¥3.608,00 | ¥3.639,00 | ¥3.559,00 | 2,86M |
| 2026-08-21 | ¥3.608,00 | +1,15 % | ¥3.497,00 | ¥3.608,00 | ¥3.490,00 | 4,75M |
| 2026-08-20 | ¥3.567,00 | -2,03 % | ¥3.654,00 | ¥3.665,00 | ¥3.555,00 | 5,78M |
| 2026-08-19 | ¥3.641,00 | -4,16 % | ¥3.659,00 | ¥3.702,00 | ¥3.610,00 | 6,65M |
| 2026-08-18 | ¥3.799,00 | -1,89 % | ¥3.833,00 | ¥3.864,00 | ¥3.757,00 | 4,36M |
| 2026-08-17 | ¥3.872,00 | -0,92 % | ¥3.950,00 | ¥3.952,00 | ¥3.831,00 | 3,20M |
| 2026-08-14 | ¥3.908,00 | +0,08 % | ¥3.925,00 | ¥3.981,00 | ¥3.876,00 | 5,01M |
| 2026-08-13 | ¥3.905,00 | +3,03 % | ¥3.822,00 | ¥3.937,00 | ¥3.811,00 | 4,26M |
| 2026-08-12 | ¥3.790,00 | -0,84 % | ¥3.822,00 | ¥3.831,00 | ¥3.734,00 | 3,54M |
| 2026-08-10 | ¥3.822,00 | +0,79 % | ¥3.823,00 | ¥3.867,00 | ¥3.804,00 | 2,82M |
| 2026-08-07 | ¥3.792,00 | -0,99 % | ¥3.847,00 | ¥3.866,00 | ¥3.740,00 | 4,38M |
| 2026-08-06 | ¥3.830,00 | -0,93 % | ¥3.874,00 | ¥3.879,00 | ¥3.758,00 | 4,08M |
| 2026-08-05 | ¥3.866,00 | +3,34 % | ¥3.854,00 | ¥3.878,00 | ¥3.812,00 | 5,85M |
| 2026-08-04 | ¥3.741,00 | +5,56 % | ¥3.598,00 | ¥3.741,00 | ¥3.548,00 | 6,55M |
| 2026-08-03 | ¥3.544,00 | -3,98 % | ¥3.660,00 | ¥3.660,00 | ¥3.498,00 | 7,59M |
| 2026-07-31 | ¥3.691,00 | +3,97 % | ¥3.800,00 | ¥3.842,00 | ¥3.585,00 | 10,64M |
| 2026-07-30 | ¥3.550,00 | -1,74 % | ¥3.613,00 | ¥3.686,00 | ¥3.536,00 | 9,38M |
| 2026-07-29 | ¥3.613,00 | -0,11 % | ¥3.684,00 | ¥3.688,00 | ¥3.502,00 | 7,70M |
| 2026-07-28 | ¥3.617,00 | -4,72 % | ¥3.743,00 | ¥3.799,00 | ¥3.610,00 | 6,44M |
| 2026-07-27 | ¥3.796,00 | +2,90 % | ¥3.701,00 | ¥3.809,00 | ¥3.699,00 | 5,57M |
| 2026-07-24 | ¥3.689,00 | -0,70 % | ¥3.656,00 | ¥3.723,00 | ¥3.642,00 | 3,34M |
| 2026-07-23 | ¥3.715,00 | -1,72 % | ¥3.750,00 | ¥3.803,00 | ¥3.684,00 | 4,37M |
| 2026-07-22 | ¥3.780,00 | +3,11 % | ¥3.736,00 | ¥3.817,00 | ¥3.721,00 | 8,06M |
| 2026-07-21 | ¥3.666,00 | +3,09 % | ¥3.620,00 | ¥3.666,00 | ¥3.521,00 | 6,94M |
| 2026-07-17 | ¥3.556,00 | -2,09 % | ¥3.590,00 | ¥3.600,00 | ¥3.471,00 | 7,66M |
| 2026-07-16 | ¥3.632,00 | +0,19 % | ¥3.555,00 | ¥3.650,00 | ¥3.546,00 | 5,12M |
| 2026-07-15 | ¥3.625,00 | -0,96 % | ¥3.658,00 | ¥3.709,00 | ¥3.605,00 | 4,16M |
| 2026-07-14 | ¥3.660,00 | +0,63 % | ¥3.629,00 | ¥3.660,00 | ¥3.572,00 | 4,95M |
| 2026-07-13 | ¥3.637,00 | -2,23 % | ¥3.741,00 | ¥3.761,00 | ¥3.597,00 | 4,75M |
| 2026-07-10 | ¥3.720,00 | -0,16 % | ¥3.796,00 | ¥3.827,00 | ¥3.713,00 | 6,10M |
| 2026-07-09 | ¥3.726,00 | +2,00 % | ¥3.723,00 | ¥3.766,00 | ¥3.694,00 | 5,20M |
| 2026-07-08 | ¥3.653,00 | -2,35 % | ¥3.699,00 | ¥3.790,00 | ¥3.653,00 | 7,52M |
| 2026-07-07 | ¥3.741,00 | -3,43 % | ¥3.833,00 | ¥3.848,00 | ¥3.705,00 | 7,92M |
| 2026-07-06 | ¥3.874,00 | -1,07 % | ¥3.986,00 | ¥4.019,00 | ¥3.805,00 | 6,00M |
| 2026-07-03 | ¥3.916,00 | +0,75 % | ¥3.919,00 | ¥3.959,00 | ¥3.783,00 | 6,01M |
| 2026-07-02 | ¥3.887,00 | +1,73 % | ¥3.796,00 | ¥3.930,00 | ¥3.775,00 | 8,11M |
| 2026-07-01 | ¥3.821,00 | +7,30 % | ¥3.631,00 | ¥3.861,00 | ¥3.631,00 | 8,24M |
| 2026-06-30 | ¥3.561,00 | +1,48 % | ¥3.572,00 | ¥3.580,00 | ¥3.502,00 | 5,95M |
| 2026-06-29 | ¥3.509,00 | +2,87 % | ¥3.411,00 | ¥3.509,00 | ¥3.395,00 | 13,45M |
| 2026-06-26 | ¥3.411,00 | -4,13 % | ¥3.488,00 | ¥3.541,00 | ¥3.387,00 | 6,51M |
| 2026-06-25 | ¥3.558,00 | +1,17 % | ¥3.582,00 | ¥3.603,00 | ¥3.517,00 | 5,07M |
| 2026-06-24 | ¥3.517,00 | -2,12 % | ¥3.530,00 | ¥3.596,00 | ¥3.488,00 | 5,96M |
| 2026-06-23 | ¥3.593,00 | -2,15 % | ¥3.656,00 | ¥3.684,00 | ¥3.582,00 | 8,49M |
| 2026-06-22 | ¥3.672,00 | -0,22 % | ¥3.664,00 | ¥3.723,00 | ¥3.660,00 | 6,50M |
| 2026-06-19 | ¥3.680,00 | -0,30 % | ¥3.750,00 | ¥3.772,00 | ¥3.667,00 | 12,05M |
| 2026-06-18 | ¥3.691,00 | -1,49 % | ¥3.784,00 | ¥3.817,00 | ¥3.683,00 | 7,99M |
| 2026-06-17 | ¥3.747,00 | -0,79 % | ¥3.707,00 | ¥3.772,00 | ¥3.682,00 | 6,48M |
| 2026-06-16 | ¥3.777,00 | -1,56 % | ¥3.820,00 | ¥3.836,00 | ¥3.745,00 | 5,43M |
| 2026-06-15 | ¥3.837,00 | +4,52 % | ¥3.741,00 | ¥3.837,00 | ¥3.672,00 | 7,38M |
| 2026-06-12 | ¥3.671,00 | +2,09 % | ¥3.727,00 | ¥3.766,00 | ¥3.644,00 | 9,62M |
| 2026-06-11 | ¥3.596,00 | +1,10 % | ¥3.440,00 | ¥3.620,00 | ¥3.427,00 | 8,90M |
| 2026-06-10 | ¥3.557,00 | -1,93 % | ¥3.518,00 | ¥3.637,00 | ¥3.510,00 | 7,69M |
| 2026-06-09 | ¥3.627,00 | +1,57 % | ¥3.641,00 | ¥3.670,00 | ¥3.538,00 | 9,83M |
| 2026-06-08 | ¥3.571,00 | -4,01 % | ¥3.569,00 | ¥3.596,00 | ¥3.481,00 | 9,74M |
| 2026-06-05 | ¥3.720,00 | -4,93 % | ¥3.870,00 | ¥3.870,00 | ¥3.680,00 | 12,18M |
| 2026-06-04 | ¥3.913,00 | +2,62 % | ¥3.772,00 | ¥3.913,00 | ¥3.758,00 | 8,36M |
| 2026-06-03 | ¥3.813,00 | +7,59 % | ¥3.630,00 | ¥3.815,00 | ¥3.617,00 | 11,13M |
| 2026-06-02 | ¥3.544,00 | +0,17 % | ¥3.487,00 | ¥3.596,00 | ¥3.399,00 | 8,36M |
| 2026-06-01 | ¥3.538,00 | +1,58 % | ¥3.413,00 | ¥3.567,00 | ¥3.384,00 | 8,42M |
| 2026-05-29 | ¥3.483,00 | +6,48 % | ¥3.411,00 | ¥3.547,00 | ¥3.332,00 | 19,71M |
| 2026-05-28 | ¥3.271,00 | +4,54 % | ¥3.152,00 | ¥3.277,00 | ¥3.150,00 | 7,53M |
| 2026-05-27 | ¥3.129,00 | -0,54 % | ¥3.200,00 | ¥3.200,00 | ¥3.125,00 | 5,84M |
| 2026-05-26 | ¥3.146,00 | +1,29 % | ¥3.116,00 | ¥3.179,00 | ¥3.098,00 | 4,55M |
| 2026-05-25 | ¥3.106,00 | +3,64 % | ¥3.047,00 | ¥3.142,00 | ¥3.018,00 | 5,90M |
| 2026-05-22 | ¥2.997,00 | +1,94 % | ¥2.936,50 | ¥3.006,00 | ¥2.934,50 | 5,29M |