Koa Corporation 6999
TSE · Japan · Elektronische Technologie
¥2.383,00+91,00 (+3,97 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.292,00 | +0,35 % | ¥2.295,00 | ¥2.327,00 | ¥2.261,00 | 394,40K |
| 2026-09-29 | ¥2.284,00 | +0,97 % | ¥2.228,00 | ¥2.284,00 | ¥2.221,00 | 286,10K |
| 2026-09-28 | ¥2.262,00 | -0,92 % | ¥2.305,00 | ¥2.330,00 | ¥2.262,00 | 247,80K |
| 2026-09-25 | ¥2.283,00 | -0,35 % | ¥2.304,00 | ¥2.306,00 | ¥2.256,00 | 285,30K |
| 2026-09-24 | ¥2.291,00 | +0,88 % | ¥2.310,00 | ¥2.324,00 | ¥2.286,00 | 354,70K |
| 2026-09-18 | ¥2.271,00 | +3,37 % | ¥2.247,00 | ¥2.285,00 | ¥2.229,00 | 456,00K |
| 2026-09-17 | ¥2.197,00 | -1,21 % | ¥2.255,00 | ¥2.265,00 | ¥2.188,00 | 295,90K |
| 2026-09-16 | ¥2.224,00 | +3,73 % | ¥2.150,00 | ¥2.224,00 | ¥2.147,00 | 352,20K |
| 2026-09-15 | ¥2.144,00 | +1,52 % | ¥2.066,00 | ¥2.166,00 | ¥2.063,00 | 251,20K |
| 2026-09-14 | ¥2.112,00 | +0,24 % | ¥2.043,00 | ¥2.128,00 | ¥2.021,00 | 451,50K |
| 2026-09-11 | ¥2.107,00 | -2,90 % | ¥2.070,00 | ¥2.119,00 | ¥2.043,00 | 374,70K |
| 2026-09-10 | ¥2.170,00 | +1,97 % | ¥2.120,00 | ¥2.176,00 | ¥2.076,00 | 407,70K |
| 2026-09-09 | ¥2.128,00 | +0,90 % | ¥2.113,00 | ¥2.173,00 | ¥2.106,00 | 444,60K |
| 2026-09-08 | ¥2.109,00 | -7,46 % | ¥2.234,00 | ¥2.236,00 | ¥2.109,00 | 561,90K |
| 2026-09-07 | ¥2.279,00 | -0,09 % | ¥2.307,00 | ¥2.310,00 | ¥2.253,00 | 458,50K |
| 2026-09-04 | ¥2.281,00 | +4,11 % | ¥2.211,00 | ¥2.289,00 | ¥2.200,00 | 545,90K |
| 2026-09-03 | ¥2.191,00 | -0,41 % | ¥2.232,00 | ¥2.243,00 | ¥2.169,00 | 572,20K |
| 2026-09-02 | ¥2.200,00 | -4,72 % | ¥2.259,00 | ¥2.282,00 | ¥2.200,00 | 410,30K |
| 2026-09-01 | ¥2.309,00 | -1,95 % | ¥2.314,00 | ¥2.345,00 | ¥2.283,00 | 398,20K |
| 2026-08-31 | ¥2.355,00 | -0,17 % | ¥2.280,00 | ¥2.355,00 | ¥2.271,00 | 393,40K |
| 2026-08-28 | ¥2.359,00 | +2,79 % | ¥2.301,00 | ¥2.371,00 | ¥2.284,00 | 438,00K |
| 2026-08-27 | ¥2.295,00 | +2,05 % | ¥2.344,00 | ¥2.382,00 | ¥2.217,00 | 602,80K |
| 2026-08-26 | ¥2.249,00 | +1,35 % | ¥2.214,00 | ¥2.271,00 | ¥2.195,00 | 844,00K |
| 2026-08-25 | ¥2.219,00 | +3,21 % | ¥2.140,00 | ¥2.230,00 | ¥2.125,00 | 671,70K |
| 2026-08-24 | ¥2.150,00 | -1,87 % | ¥2.147,00 | ¥2.190,00 | ¥2.131,00 | 466,60K |
| 2026-08-21 | ¥2.191,00 | -1,22 % | ¥2.161,00 | ¥2.196,00 | ¥2.125,00 | 684,20K |
| 2026-08-20 | ¥2.218,00 | +0,18 % | ¥2.164,00 | ¥2.233,00 | ¥2.142,00 | 768,90K |
| 2026-08-19 | ¥2.214,00 | -9,45 % | ¥2.319,00 | ¥2.338,00 | ¥2.201,00 | 932,00K |
| 2026-08-18 | ¥2.445,00 | -5,01 % | ¥2.575,00 | ¥2.645,00 | ¥2.445,00 | 523,80K |
| 2026-08-17 | ¥2.574,00 | +1,74 % | ¥2.606,00 | ¥2.612,00 | ¥2.513,00 | 354,00K |
| 2026-08-14 | ¥2.530,00 | -0,75 % | ¥2.552,00 | ¥2.603,00 | ¥2.498,00 | 530,90K |
| 2026-08-13 | ¥2.549,00 | +3,66 % | ¥2.509,00 | ¥2.580,00 | ¥2.478,00 | 580,00K |
| 2026-08-12 | ¥2.459,00 | -0,04 % | ¥2.430,00 | ¥2.483,00 | ¥2.389,00 | 569,60K |
| 2026-08-10 | ¥2.460,00 | +1,23 % | ¥2.410,00 | ¥2.484,00 | ¥2.410,00 | 699,10K |
| 2026-08-07 | ¥2.430,00 | -5,23 % | ¥2.591,00 | ¥2.591,00 | ¥2.383,00 | 978,60K |
| 2026-08-06 | ¥2.564,00 | -3,79 % | ¥2.636,00 | ¥2.661,00 | ¥2.476,00 | 1,42M |
| 2026-08-05 | ¥2.665,00 | +9,85 % | ¥2.476,00 | ¥2.688,00 | ¥2.474,00 | 1,15M |
| 2026-08-04 | ¥2.426,00 | +5,34 % | ¥2.353,00 | ¥2.446,00 | ¥2.340,00 | 1,17M |
| 2026-08-03 | ¥2.303,00 | +1,95 % | ¥2.226,00 | ¥2.338,00 | ¥2.209,00 | 904,10K |
| 2026-07-31 | ¥2.259,00 | +8,14 % | ¥2.339,00 | ¥2.344,00 | ¥2.237,00 | 1,44M |
| 2026-07-30 | ¥2.089,00 | +1,11 % | ¥2.108,00 | ¥2.197,00 | ¥2.020,00 | 1,50M |
| 2026-07-29 | ¥2.066,00 | -7,56 % | ¥2.272,00 | ¥2.275,00 | ¥1.996,00 | 2,07M |
| 2026-07-28 | ¥2.235,00 | -12,35 % | ¥2.408,00 | ¥2.456,00 | ¥2.222,00 | 2,37M |
| 2026-07-27 | ¥2.550,00 | -8,34 % | ¥2.782,00 | ¥2.783,00 | ¥2.486,00 | 3,88M |
| 2026-07-24 | ¥2.782,00 | +11,55 % | ¥2.694,00 | ¥2.922,00 | ¥2.606,00 | 7,74M |
| 2026-07-23 | ¥2.494,00 | -1,23 % | ¥2.607,00 | ¥2.613,00 | ¥2.480,00 | 1,01M |
| 2026-07-22 | ¥2.525,00 | +6,18 % | ¥2.528,00 | ¥2.615,00 | ¥2.485,00 | 917,20K |
| 2026-07-21 | ¥2.378,00 | +6,16 % | ¥2.290,00 | ¥2.385,00 | ¥2.233,00 | 656,90K |
| 2026-07-17 | ¥2.240,00 | -7,25 % | ¥2.295,00 | ¥2.297,00 | ¥2.145,00 | 833,70K |
| 2026-07-16 | ¥2.415,00 | -3,40 % | ¥2.405,00 | ¥2.465,00 | ¥2.401,00 | 260,30K |
| 2026-07-15 | ¥2.500,00 | +3,26 % | ¥2.423,00 | ¥2.500,00 | ¥2.400,00 | 317,50K |
| 2026-07-14 | ¥2.421,00 | -0,78 % | ¥2.423,00 | ¥2.442,00 | ¥2.330,00 | 577,20K |
| 2026-07-13 | ¥2.440,00 | -6,76 % | ¥2.574,00 | ¥2.646,00 | ¥2.422,00 | 440,50K |
| 2026-07-10 | ¥2.617,00 | +5,27 % | ¥2.636,00 | ¥2.692,00 | ¥2.591,00 | 429,70K |
| 2026-07-09 | ¥2.486,00 | +0,73 % | ¥2.518,00 | ¥2.553,00 | ¥2.450,00 | 503,50K |
| 2026-07-08 | ¥2.468,00 | -3,56 % | ¥2.485,00 | ¥2.585,00 | ¥2.451,00 | 562,50K |
| 2026-07-07 | ¥2.559,00 | -7,28 % | ¥2.710,00 | ¥2.744,00 | ¥2.547,00 | 539,40K |
| 2026-07-06 | ¥2.760,00 | -5,67 % | ¥2.968,00 | ¥2.980,00 | ¥2.748,00 | 433,00K |
| 2026-07-03 | ¥2.926,00 | +1,21 % | ¥2.741,00 | ¥2.938,00 | ¥2.679,00 | 391,30K |
| 2026-07-02 | ¥2.891,00 | -4,90 % | ¥2.900,00 | ¥2.987,00 | ¥2.845,00 | 345,10K |
| 2026-07-01 | ¥3.040,00 | +4,90 % | ¥2.964,00 | ¥3.040,00 | ¥2.943,00 | 383,10K |
| 2026-06-30 | ¥2.898,00 | -2,33 % | ¥3.000,00 | ¥3.000,00 | ¥2.862,00 | 338,10K |
| 2026-06-29 | ¥2.967,00 | +1,30 % | ¥2.944,00 | ¥2.983,00 | ¥2.825,00 | 543,30K |
| 2026-06-26 | ¥2.929,00 | -3,49 % | ¥2.965,00 | ¥3.030,00 | ¥2.860,00 | 389,50K |
| 2026-06-25 | ¥3.035,00 | +5,27 % | ¥2.982,00 | ¥3.085,00 | ¥2.922,00 | 351,50K |
| 2026-06-24 | ¥2.883,00 | -0,86 % | ¥2.885,00 | ¥3.025,00 | ¥2.838,00 | 344,50K |
| 2026-06-23 | ¥2.908,00 | -5,28 % | ¥3.100,00 | ¥3.135,00 | ¥2.908,00 | 564,90K |
| 2026-06-22 | ¥3.070,00 | +4,78 % | ¥3.100,00 | ¥3.275,00 | ¥3.055,00 | 659,00K |
| 2026-06-19 | ¥2.930,00 | +0,79 % | ¥2.981,00 | ¥3.030,00 | ¥2.880,00 | 601,80K |
| 2026-06-18 | ¥2.907,00 | -0,75 % | ¥2.937,00 | ¥3.105,00 | ¥2.893,00 | 652,90K |
| 2026-06-17 | ¥2.929,00 | +5,59 % | ¥2.949,00 | ¥2.975,00 | ¥2.798,00 | 649,80K |
| 2026-06-16 | ¥2.774,00 | +1,61 % | ¥2.702,00 | ¥2.829,00 | ¥2.671,00 | 425,50K |
| 2026-06-15 | ¥2.730,00 | +8,55 % | ¥2.615,00 | ¥2.747,00 | ¥2.573,00 | 402,70K |
| 2026-06-12 | ¥2.515,00 | -1,99 % | ¥2.658,00 | ¥2.668,00 | ¥2.513,00 | 477,40K |
| 2026-06-11 | ¥2.566,00 | -1,99 % | ¥2.480,00 | ¥2.584,00 | ¥2.415,00 | 490,30K |
| 2026-06-10 | ¥2.618,00 | -3,93 % | ¥2.625,00 | ¥2.715,00 | ¥2.588,00 | 474,80K |
| 2026-06-09 | ¥2.725,00 | +2,17 % | ¥2.717,00 | ¥2.749,00 | ¥2.596,00 | 521,30K |
| 2026-06-08 | ¥2.667,00 | -6,94 % | ¥2.581,00 | ¥2.735,00 | ¥2.554,00 | 759,10K |
| 2026-06-05 | ¥2.866,00 | +1,16 % | ¥2.795,00 | ¥2.912,00 | ¥2.650,00 | 635,70K |
| 2026-06-04 | ¥2.833,00 | -0,81 % | ¥2.806,00 | ¥2.925,00 | ¥2.800,00 | 785,70K |
| 2026-06-03 | ¥2.856,00 | +1,28 % | ¥2.900,00 | ¥2.960,00 | ¥2.810,00 | 775,70K |
| 2026-06-02 | ¥2.820,00 | -3,49 % | ¥2.884,00 | ¥2.893,00 | ¥2.680,00 | 1,20M |
| 2026-06-01 | ¥2.922,00 | +5,49 % | ¥2.770,00 | ¥2.999,00 | ¥2.716,00 | 1,72M |
| 2026-05-29 | ¥2.770,00 | +8,46 % | ¥2.654,00 | ¥2.938,00 | ¥2.571,00 | 2,25M |
| 2026-05-28 | ¥2.554,00 | +9,94 % | ¥2.333,00 | ¥2.560,00 | ¥2.305,00 | 798,90K |
| 2026-05-27 | ¥2.323,00 | -0,81 % | ¥2.359,00 | ¥2.390,00 | ¥2.275,00 | 482,50K |
| 2026-05-26 | ¥2.342,00 | -2,98 % | ¥2.411,00 | ¥2.420,00 | ¥2.299,00 | 496,30K |
| 2026-05-25 | ¥2.414,00 | +6,06 % | ¥2.349,00 | ¥2.452,00 | ¥2.347,00 | 514,50K |
| 2026-05-22 | ¥2.276,00 | +5,86 % | ¥2.184,00 | ¥2.310,00 | ¥2.174,00 | 480,40K |
| 2026-05-21 | ¥2.150,00 | +1,80 % | ¥2.170,00 | ¥2.196,00 | ¥2.120,00 | 335,90K |