Kanadevia Corporation 7004
TSE · Japan · Industriedienstleistungen
¥1.155,00-18,00 (-1,53 %)
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 | ¥1.155,00 | -1,53 % | ¥1.166,00 | ¥1.172,00 | ¥1.147,00 | 998,40K |
| 2026-10-01 | ¥1.173,00 | 0,00 % | ¥1.175,00 | ¥1.178,00 | ¥1.137,00 | 1,25M |
| 2026-09-30 | ¥1.173,00 | +1,65 % | ¥1.182,00 | ¥1.190,00 | ¥1.152,00 | 6,37M |
| 2026-09-29 | ¥1.154,00 | -1,79 % | ¥1.165,00 | ¥1.178,00 | ¥1.147,00 | 690,50K |
| 2026-09-28 | ¥1.175,00 | +0,17 % | ¥1.188,00 | ¥1.197,00 | ¥1.175,00 | 759,20K |
| 2026-09-25 | ¥1.173,00 | -0,68 % | ¥1.181,00 | ¥1.185,00 | ¥1.170,00 | 597,00K |
| 2026-09-24 | ¥1.181,00 | +0,43 % | ¥1.185,00 | ¥1.193,00 | ¥1.177,00 | 807,40K |
| 2026-09-18 | ¥1.176,00 | -0,76 % | ¥1.185,00 | ¥1.195,00 | ¥1.165,00 | 1,19M |
| 2026-09-17 | ¥1.185,00 | +1,63 % | ¥1.176,00 | ¥1.185,00 | ¥1.174,00 | 471,50K |
| 2026-09-16 | ¥1.166,00 | +0,43 % | ¥1.161,00 | ¥1.169,00 | ¥1.158,00 | 457,20K |
| 2026-09-15 | ¥1.161,00 | +0,09 % | ¥1.151,00 | ¥1.163,00 | ¥1.149,00 | 602,20K |
| 2026-09-14 | ¥1.160,00 | +1,13 % | ¥1.150,00 | ¥1.171,00 | ¥1.142,00 | 783,00K |
| 2026-09-11 | ¥1.147,00 | +0,44 % | ¥1.121,00 | ¥1.149,00 | ¥1.120,00 | 1,11M |
| 2026-09-10 | ¥1.142,00 | -1,04 % | ¥1.145,00 | ¥1.153,00 | ¥1.132,00 | 806,70K |
| 2026-09-09 | ¥1.154,00 | +1,05 % | ¥1.137,00 | ¥1.157,00 | ¥1.131,00 | 744,90K |
| 2026-09-08 | ¥1.142,00 | -4,27 % | ¥1.183,00 | ¥1.190,00 | ¥1.142,00 | 1,15M |
| 2026-09-07 | ¥1.193,00 | +3,29 % | ¥1.180,00 | ¥1.231,00 | ¥1.174,00 | 2,20M |
| 2026-09-04 | ¥1.155,00 | -0,52 % | ¥1.161,00 | ¥1.169,00 | ¥1.149,00 | 639,40K |
| 2026-09-03 | ¥1.161,00 | +1,22 % | ¥1.154,00 | ¥1.180,00 | ¥1.148,00 | 833,70K |
| 2026-09-02 | ¥1.147,00 | -4,50 % | ¥1.181,00 | ¥1.188,00 | ¥1.147,00 | 1,19M |
| 2026-09-01 | ¥1.201,00 | +1,26 % | ¥1.189,00 | ¥1.210,00 | ¥1.186,00 | 970,70K |
| 2026-08-31 | ¥1.186,00 | 0,00 % | ¥1.175,00 | ¥1.188,00 | ¥1.161,00 | 909,50K |
| 2026-08-28 | ¥1.186,00 | -0,17 % | ¥1.181,00 | ¥1.198,00 | ¥1.181,00 | 1,55M |
| 2026-08-27 | ¥1.188,00 | -0,17 % | ¥1.196,00 | ¥1.207,00 | ¥1.184,00 | 728,80K |
| 2026-08-26 | ¥1.190,00 | -1,16 % | ¥1.204,00 | ¥1.207,00 | ¥1.189,00 | 670,10K |
| 2026-08-25 | ¥1.204,00 | +0,92 % | ¥1.193,00 | ¥1.207,00 | ¥1.184,00 | 836,20K |
| 2026-08-24 | ¥1.193,00 | +0,34 % | ¥1.188,00 | ¥1.200,00 | ¥1.179,00 | 697,90K |
| 2026-08-21 | ¥1.189,00 | +0,59 % | ¥1.173,00 | ¥1.189,00 | ¥1.164,00 | 665,90K |
| 2026-08-20 | ¥1.182,00 | +1,72 % | ¥1.180,00 | ¥1.185,00 | ¥1.167,00 | 762,90K |
| 2026-08-19 | ¥1.162,00 | -8,07 % | ¥1.239,00 | ¥1.243,00 | ¥1.157,00 | 1,72M |
| 2026-08-18 | ¥1.264,00 | +1,53 % | ¥1.255,00 | ¥1.270,00 | ¥1.240,00 | 1,01M |
| 2026-08-17 | ¥1.245,00 | -0,08 % | ¥1.252,00 | ¥1.266,00 | ¥1.237,00 | 540,90K |
| 2026-08-14 | ¥1.246,00 | +1,05 % | ¥1.240,00 | ¥1.247,00 | ¥1.226,00 | 705,60K |
| 2026-08-13 | ¥1.233,00 | +1,73 % | ¥1.227,00 | ¥1.242,00 | ¥1.216,00 | 838,60K |
| 2026-08-12 | ¥1.212,00 | -3,35 % | ¥1.260,00 | ¥1.265,00 | ¥1.208,00 | 1,10M |
| 2026-08-10 | ¥1.254,00 | +0,88 % | ¥1.271,00 | ¥1.284,00 | ¥1.228,00 | 1,36M |
| 2026-08-07 | ¥1.243,00 | +0,89 % | ¥1.202,00 | ¥1.250,00 | ¥1.186,00 | 1,72M |
| 2026-08-06 | ¥1.232,00 | -0,08 % | ¥1.223,00 | ¥1.247,00 | ¥1.220,00 | 792,80K |
| 2026-08-05 | ¥1.233,00 | +2,75 % | ¥1.214,00 | ¥1.236,00 | ¥1.199,00 | 640,80K |
| 2026-08-04 | ¥1.200,00 | +2,30 % | ¥1.171,00 | ¥1.211,00 | ¥1.170,00 | 817,80K |
| 2026-08-03 | ¥1.173,00 | -1,26 % | ¥1.175,00 | ¥1.188,00 | ¥1.145,00 | 1,03M |
| 2026-07-31 | ¥1.188,00 | +1,11 % | ¥1.194,00 | ¥1.197,00 | ¥1.168,00 | 926,50K |
| 2026-07-30 | ¥1.175,00 | +0,43 % | ¥1.171,00 | ¥1.192,00 | ¥1.156,00 | 690,50K |
| 2026-07-29 | ¥1.170,00 | -1,76 % | ¥1.197,00 | ¥1.205,00 | ¥1.155,00 | 1,13M |
| 2026-07-28 | ¥1.191,00 | -2,54 % | ¥1.210,00 | ¥1.216,00 | ¥1.182,00 | 909,80K |
| 2026-07-27 | ¥1.222,00 | +1,66 % | ¥1.214,00 | ¥1.232,00 | ¥1.201,00 | 754,40K |
| 2026-07-24 | ¥1.202,00 | -2,36 % | ¥1.210,00 | ¥1.230,00 | ¥1.196,00 | 680,40K |
| 2026-07-23 | ¥1.231,00 | +1,23 % | ¥1.216,00 | ¥1.249,00 | ¥1.215,00 | 723,40K |
| 2026-07-22 | ¥1.216,00 | +2,01 % | ¥1.192,00 | ¥1.246,00 | ¥1.185,00 | 937,30K |
| 2026-07-21 | ¥1.192,00 | +1,62 % | ¥1.173,00 | ¥1.199,00 | ¥1.161,00 | 708,70K |
| 2026-07-17 | ¥1.173,00 | -3,77 % | ¥1.207,00 | ¥1.215,00 | ¥1.142,00 | 1,03M |
| 2026-07-16 | ¥1.219,00 | -0,73 % | ¥1.216,00 | ¥1.230,00 | ¥1.204,00 | 795,80K |
| 2026-07-15 | ¥1.228,00 | +1,66 % | ¥1.221,00 | ¥1.229,00 | ¥1.199,00 | 521,20K |
| 2026-07-14 | ¥1.208,00 | -0,33 % | ¥1.212,00 | ¥1.219,00 | ¥1.199,00 | 735,20K |
| 2026-07-13 | ¥1.212,00 | -1,94 % | ¥1.245,00 | ¥1.249,00 | ¥1.197,00 | 699,30K |
| 2026-07-10 | ¥1.236,00 | -0,64 % | ¥1.261,00 | ¥1.261,00 | ¥1.230,00 | 627,90K |
| 2026-07-09 | ¥1.244,00 | -2,81 % | ¥1.265,00 | ¥1.272,00 | ¥1.237,00 | 716,30K |
| 2026-07-08 | ¥1.280,00 | -2,96 % | ¥1.342,00 | ¥1.345,00 | ¥1.280,00 | 884,40K |
| 2026-07-07 | ¥1.319,00 | -2,44 % | ¥1.363,00 | ¥1.374,00 | ¥1.319,00 | 988,60K |
| 2026-07-06 | ¥1.352,00 | +2,19 % | ¥1.338,00 | ¥1.367,00 | ¥1.333,00 | 1,00M |
| 2026-07-03 | ¥1.323,00 | +1,22 % | ¥1.300,00 | ¥1.325,00 | ¥1.282,00 | 826,80K |
| 2026-07-02 | ¥1.307,00 | +0,93 % | ¥1.300,00 | ¥1.325,00 | ¥1.281,00 | 917,60K |
| 2026-07-01 | ¥1.295,00 | +2,05 % | ¥1.285,00 | ¥1.305,00 | ¥1.271,00 | 949,70K |
| 2026-06-30 | ¥1.269,00 | -0,16 % | ¥1.290,00 | ¥1.310,00 | ¥1.262,00 | 927,40K |
| 2026-06-29 | ¥1.271,00 | +0,87 % | ¥1.260,00 | ¥1.271,00 | ¥1.237,00 | 853,00K |
| 2026-06-26 | ¥1.260,00 | -1,79 % | ¥1.283,00 | ¥1.289,00 | ¥1.246,00 | 880,90K |
| 2026-06-25 | ¥1.283,00 | -3,39 % | ¥1.341,00 | ¥1.341,00 | ¥1.282,00 | 993,30K |
| 2026-06-24 | ¥1.328,00 | -3,70 % | ¥1.365,00 | ¥1.388,00 | ¥1.320,00 | 627,90K |
| 2026-06-23 | ¥1.379,00 | -3,36 % | ¥1.434,00 | ¥1.435,00 | ¥1.379,00 | 973,30K |
| 2026-06-22 | ¥1.427,00 | -0,56 % | ¥1.447,00 | ¥1.455,00 | ¥1.418,00 | 789,80K |
| 2026-06-19 | ¥1.435,00 | 0,00 % | ¥1.461,00 | ¥1.487,00 | ¥1.423,00 | 1,29M |
| 2026-06-18 | ¥1.435,00 | -1,24 % | ¥1.453,00 | ¥1.460,00 | ¥1.418,00 | 1,05M |
| 2026-06-17 | ¥1.453,00 | +1,11 % | ¥1.428,00 | ¥1.463,00 | ¥1.402,00 | 1,52M |
| 2026-06-16 | ¥1.437,00 | +5,43 % | ¥1.383,00 | ¥1.466,00 | ¥1.380,00 | 1,69M |
| 2026-06-15 | ¥1.363,00 | +5,99 % | ¥1.316,00 | ¥1.375,00 | ¥1.256,00 | 968,40K |
| 2026-06-12 | ¥1.286,00 | +2,06 % | ¥1.279,00 | ¥1.304,00 | ¥1.265,00 | 1,19M |
| 2026-06-11 | ¥1.260,00 | -1,56 % | ¥1.244,00 | ¥1.271,00 | ¥1.221,00 | 899,20K |
| 2026-06-10 | ¥1.280,00 | -2,44 % | ¥1.299,00 | ¥1.323,00 | ¥1.271,00 | 721,20K |
| 2026-06-09 | ¥1.312,00 | -1,35 % | ¥1.356,00 | ¥1.360,00 | ¥1.295,00 | 910,00K |
| 2026-06-08 | ¥1.330,00 | -1,26 % | ¥1.301,00 | ¥1.341,00 | ¥1.299,00 | 1,32M |
| 2026-06-05 | ¥1.347,00 | +3,78 % | ¥1.288,00 | ¥1.366,00 | ¥1.272,00 | 1,29M |
| 2026-06-04 | ¥1.298,00 | -1,82 % | ¥1.313,00 | ¥1.315,00 | ¥1.272,00 | 903,10K |
| 2026-06-03 | ¥1.322,00 | +1,23 % | ¥1.318,00 | ¥1.332,00 | ¥1.296,00 | 769,50K |
| 2026-06-02 | ¥1.306,00 | -4,39 % | ¥1.350,00 | ¥1.356,00 | ¥1.286,00 | 1,39M |
| 2026-06-01 | ¥1.366,00 | -1,59 % | ¥1.377,00 | ¥1.381,00 | ¥1.336,00 | 1,04M |
| 2026-05-29 | ¥1.388,00 | -1,35 % | ¥1.407,00 | ¥1.408,00 | ¥1.377,00 | 1,04M |
| 2026-05-28 | ¥1.407,00 | -0,14 % | ¥1.415,00 | ¥1.435,00 | ¥1.382,00 | 882,90K |
| 2026-05-27 | ¥1.409,00 | -2,22 % | ¥1.441,00 | ¥1.463,00 | ¥1.380,00 | 1,50M |
| 2026-05-26 | ¥1.441,00 | +4,80 % | ¥1.381,00 | ¥1.450,00 | ¥1.360,00 | 1,57M |
| 2026-05-25 | ¥1.375,00 | +2,46 % | ¥1.363,00 | ¥1.393,00 | ¥1.361,00 | 988,30K |