Koyou Rentia Co., Ltd. 7081
TSE · Japan · Finanzen
¥1.290,00-4,00 (-0,31 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.293,00 | -0,08 % | ¥1.294,00 | ¥1.294,00 | ¥1.293,00 | 2,00K |
| 2026-10-01 | ¥1.294,00 | +1,01 % | ¥1.297,00 | ¥1.297,00 | ¥1.290,00 | 1,70K |
| 2026-09-30 | ¥1.281,00 | 0,00 % | ¥1.281,00 | ¥1.281,00 | ¥1.281,00 | 0 |
| 2026-09-29 | ¥1.281,00 | -0,31 % | ¥1.280,00 | ¥1.281,00 | ¥1.275,00 | 6,00K |
| 2026-09-28 | ¥1.285,00 | 0,00 % | ¥1.277,00 | ¥1.300,00 | ¥1.277,00 | 14,90K |
| 2026-09-25 | ¥1.285,00 | -0,23 % | ¥1.300,00 | ¥1.300,00 | ¥1.285,00 | 3,30K |
| 2026-09-24 | ¥1.288,00 | +0,31 % | ¥1.299,00 | ¥1.299,00 | ¥1.286,00 | 2,30K |
| 2026-09-18 | ¥1.284,00 | +0,16 % | ¥1.282,00 | ¥1.296,00 | ¥1.279,00 | 2,80K |
| 2026-09-17 | ¥1.282,00 | +0,16 % | ¥1.289,00 | ¥1.299,00 | ¥1.282,00 | 1,10K |
| 2026-09-16 | ¥1.280,00 | -1,08 % | ¥1.294,00 | ¥1.300,00 | ¥1.275,00 | 6,80K |
| 2026-09-15 | ¥1.294,00 | 0,00 % | ¥1.294,00 | ¥1.294,00 | ¥1.294,00 | 0 |
| 2026-09-14 | ¥1.294,00 | +0,23 % | ¥1.284,00 | ¥1.294,00 | ¥1.280,00 | 2,70K |
| 2026-09-11 | ¥1.291,00 | +1,10 % | ¥1.291,00 | ¥1.291,00 | ¥1.291,00 | 1,50K |
| 2026-09-10 | ¥1.277,00 | +0,16 % | ¥1.292,00 | ¥1.295,00 | ¥1.277,00 | 1,00K |
| 2026-09-09 | ¥1.275,00 | -0,86 % | ¥1.286,00 | ¥1.286,00 | ¥1.275,00 | 700 |
| 2026-09-08 | ¥1.286,00 | -0,69 % | ¥1.290,00 | ¥1.290,00 | ¥1.282,00 | 6,40K |
| 2026-09-07 | ¥1.295,00 | +0,39 % | ¥1.295,00 | ¥1.295,00 | ¥1.290,00 | 3,20K |
| 2026-09-04 | ¥1.290,00 | -0,62 % | ¥1.296,00 | ¥1.296,00 | ¥1.290,00 | 5,70K |
| 2026-09-03 | ¥1.298,00 | -0,31 % | ¥1.298,00 | ¥1.300,00 | ¥1.298,00 | 2,60K |
| 2026-09-02 | ¥1.302,00 | -0,38 % | ¥1.305,00 | ¥1.305,00 | ¥1.299,00 | 9,50K |
| 2026-09-01 | ¥1.307,00 | -0,08 % | ¥1.305,00 | ¥1.308,00 | ¥1.301,00 | 5,60K |
| 2026-08-31 | ¥1.308,00 | -0,08 % | ¥1.309,00 | ¥1.309,00 | ¥1.308,00 | 500 |
| 2026-08-28 | ¥1.309,00 | +0,23 % | ¥1.324,00 | ¥1.324,00 | ¥1.298,00 | 11,30K |
| 2026-08-27 | ¥1.306,00 | -0,15 % | ¥1.306,00 | ¥1.306,00 | ¥1.306,00 | 400 |
| 2026-08-26 | ¥1.308,00 | +0,08 % | ¥1.308,00 | ¥1.308,00 | ¥1.308,00 | 300 |
| 2026-08-25 | ¥1.307,00 | -0,76 % | ¥1.331,00 | ¥1.331,00 | ¥1.305,00 | 7,60K |
| 2026-08-24 | ¥1.317,00 | +0,38 % | ¥1.312,00 | ¥1.317,00 | ¥1.311,00 | 7,30K |
| 2026-08-21 | ¥1.312,00 | 0,00 % | ¥1.312,00 | ¥1.312,00 | ¥1.312,00 | 200 |
| 2026-08-20 | ¥1.312,00 | +0,46 % | ¥1.306,00 | ¥1.312,00 | ¥1.306,00 | 3,20K |
| 2026-08-19 | ¥1.306,00 | -0,15 % | ¥1.305,00 | ¥1.306,00 | ¥1.305,00 | 4,10K |
| 2026-08-18 | ¥1.308,00 | 0,00 % | ¥1.318,00 | ¥1.318,00 | ¥1.308,00 | 1,10K |
| 2026-08-17 | ¥1.308,00 | -0,23 % | ¥1.320,00 | ¥1.320,00 | ¥1.308,00 | 2,10K |
| 2026-08-14 | ¥1.311,00 | +0,08 % | ¥1.309,00 | ¥1.321,00 | ¥1.309,00 | 6,00K |
| 2026-08-13 | ¥1.310,00 | -1,13 % | ¥1.321,00 | ¥1.321,00 | ¥1.310,00 | 800 |
| 2026-08-12 | ¥1.325,00 | +1,45 % | ¥1.321,00 | ¥1.329,00 | ¥1.321,00 | 1,40K |
| 2026-08-10 | ¥1.306,00 | -0,31 % | ¥1.308,00 | ¥1.310,00 | ¥1.305,00 | 5,80K |
| 2026-08-07 | ¥1.310,00 | -0,30 % | ¥1.307,00 | ¥1.311,00 | ¥1.302,00 | 6,90K |
| 2026-08-06 | ¥1.314,00 | -0,61 % | ¥1.338,00 | ¥1.346,00 | ¥1.312,00 | 2,30K |
| 2026-08-05 | ¥1.322,00 | +0,92 % | ¥1.316,00 | ¥1.323,00 | ¥1.316,00 | 3,90K |
| 2026-08-04 | ¥1.310,00 | 0,00 % | ¥1.310,00 | ¥1.310,00 | ¥1.310,00 | 300 |
| 2026-08-03 | ¥1.310,00 | -0,61 % | ¥1.315,00 | ¥1.315,00 | ¥1.309,00 | 1,40K |
| 2026-07-31 | ¥1.318,00 | 0,00 % | ¥1.318,00 | ¥1.318,00 | ¥1.318,00 | 0 |
| 2026-07-30 | ¥1.318,00 | -0,83 % | ¥1.327,00 | ¥1.329,00 | ¥1.318,00 | 600 |
| 2026-07-29 | ¥1.329,00 | 0,00 % | ¥1.325,00 | ¥1.329,00 | ¥1.315,00 | 1,10K |
| 2026-07-28 | ¥1.329,00 | +0,68 % | ¥1.323,00 | ¥1.333,00 | ¥1.314,00 | 1,10K |
| 2026-07-27 | ¥1.320,00 | +0,46 % | ¥1.314,00 | ¥1.327,00 | ¥1.310,00 | 1,40K |
| 2026-07-24 | ¥1.314,00 | -0,83 % | ¥1.338,00 | ¥1.338,00 | ¥1.314,00 | 2,80K |
| 2026-07-23 | ¥1.325,00 | +0,76 % | ¥1.323,00 | ¥1.325,00 | ¥1.319,00 | 1,60K |
| 2026-07-22 | ¥1.315,00 | +0,23 % | ¥1.315,00 | ¥1.320,00 | ¥1.315,00 | 2,40K |
| 2026-07-21 | ¥1.312,00 | +0,08 % | ¥1.311,00 | ¥1.312,00 | ¥1.305,00 | 2,00K |
| 2026-07-17 | ¥1.311,00 | -1,13 % | ¥1.330,00 | ¥1.330,00 | ¥1.311,00 | 3,40K |
| 2026-07-16 | ¥1.326,00 | +0,45 % | ¥1.335,00 | ¥1.340,00 | ¥1.321,00 | 6,10K |
| 2026-07-15 | ¥1.320,00 | -0,08 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 3,60K |
| 2026-07-14 | ¥1.321,00 | 0,00 % | ¥1.321,00 | ¥1.321,00 | ¥1.321,00 | 0 |
| 2026-07-13 | ¥1.321,00 | -0,15 % | ¥1.323,00 | ¥1.336,00 | ¥1.320,00 | 2,60K |
| 2026-07-10 | ¥1.323,00 | +0,15 % | ¥1.322,00 | ¥1.323,00 | ¥1.322,00 | 800 |
| 2026-07-09 | ¥1.321,00 | 0,00 % | ¥1.321,00 | ¥1.321,00 | ¥1.320,00 | 1,80K |
| 2026-07-08 | ¥1.321,00 | -1,12 % | ¥1.328,00 | ¥1.328,00 | ¥1.320,00 | 6,10K |
| 2026-07-07 | ¥1.336,00 | 0,00 % | ¥1.347,00 | ¥1.347,00 | ¥1.329,00 | 6,10K |
| 2026-07-06 | ¥1.336,00 | +0,53 % | ¥1.332,00 | ¥1.349,00 | ¥1.320,00 | 7,40K |
| 2026-07-03 | ¥1.329,00 | -0,89 % | ¥1.349,00 | ¥1.349,00 | ¥1.305,00 | 9,00K |
| 2026-07-02 | ¥1.341,00 | +2,29 % | ¥1.311,00 | ¥1.349,00 | ¥1.295,00 | 7,90K |
| 2026-07-01 | ¥1.311,00 | +0,69 % | ¥1.302,00 | ¥1.318,00 | ¥1.293,00 | 5,10K |
| 2026-06-30 | ¥1.302,00 | -0,69 % | ¥1.324,00 | ¥1.324,00 | ¥1.291,00 | 16,40K |
| 2026-06-29 | ¥1.311,00 | +1,39 % | ¥1.295,00 | ¥1.325,00 | ¥1.286,00 | 15,30K |
| 2026-06-26 | ¥1.293,00 | -3,15 % | ¥1.335,00 | ¥1.337,00 | ¥1.293,00 | 13,90K |
| 2026-06-25 | ¥1.335,00 | -0,74 % | ¥1.347,00 | ¥1.350,00 | ¥1.315,00 | 8,90K |
| 2026-06-24 | ¥1.345,00 | +1,74 % | ¥1.321,00 | ¥1.345,00 | ¥1.321,00 | 1,10K |
| 2026-06-23 | ¥1.322,00 | +0,15 % | ¥1.327,00 | ¥1.327,00 | ¥1.311,00 | 1,50K |
| 2026-06-22 | ¥1.320,00 | +0,38 % | ¥1.315,00 | ¥1.330,00 | ¥1.306,00 | 5,40K |
| 2026-06-19 | ¥1.315,00 | -0,38 % | ¥1.321,00 | ¥1.321,00 | ¥1.311,00 | 5,70K |
| 2026-06-18 | ¥1.320,00 | +0,15 % | ¥1.325,00 | ¥1.350,00 | ¥1.300,00 | 9,70K |
| 2026-06-17 | ¥1.318,00 | 0,00 % | ¥1.311,00 | ¥1.340,00 | ¥1.311,00 | 5,50K |
| 2026-06-16 | ¥1.318,00 | -0,68 % | ¥1.321,00 | ¥1.339,00 | ¥1.300,00 | 4,40K |
| 2026-06-15 | ¥1.327,00 | +0,91 % | ¥1.320,00 | ¥1.327,00 | ¥1.310,00 | 5,90K |
| 2026-06-12 | ¥1.315,00 | +0,38 % | ¥1.319,00 | ¥1.319,00 | ¥1.315,00 | 500 |
| 2026-06-11 | ¥1.310,00 | -0,38 % | ¥1.329,00 | ¥1.329,00 | ¥1.305,00 | 1,60K |
| 2026-06-10 | ¥1.315,00 | 0,00 % | ¥1.316,00 | ¥1.329,00 | ¥1.306,00 | 3,70K |
| 2026-06-09 | ¥1.315,00 | +0,31 % | ¥1.325,00 | ¥1.335,00 | ¥1.310,00 | 4,80K |
| 2026-06-08 | ¥1.311,00 | +0,08 % | ¥1.304,00 | ¥1.311,00 | ¥1.301,00 | 6,00K |
| 2026-06-05 | ¥1.310,00 | -0,38 % | ¥1.337,00 | ¥1.337,00 | ¥1.306,00 | 4,70K |
| 2026-06-04 | ¥1.315,00 | -0,30 % | ¥1.319,00 | ¥1.320,00 | ¥1.315,00 | 1,30K |
| 2026-06-03 | ¥1.319,00 | +1,07 % | ¥1.307,00 | ¥1.330,00 | ¥1.307,00 | 5,20K |
| 2026-06-02 | ¥1.305,00 | 0,00 % | ¥1.302,00 | ¥1.311,00 | ¥1.302,00 | 600 |
| 2026-06-01 | ¥1.305,00 | +0,31 % | ¥1.298,00 | ¥1.310,00 | ¥1.295,00 | 2,20K |
| 2026-05-29 | ¥1.301,00 | +0,46 % | ¥1.304,00 | ¥1.305,00 | ¥1.290,00 | 5,80K |
| 2026-05-28 | ¥1.295,00 | -0,54 % | ¥1.313,00 | ¥1.313,00 | ¥1.290,00 | 5,40K |
| 2026-05-27 | ¥1.302,00 | -0,23 % | ¥1.305,00 | ¥1.317,00 | ¥1.296,00 | 4,30K |
| 2026-05-26 | ¥1.305,00 | -0,84 % | ¥1.310,00 | ¥1.324,00 | ¥1.295,00 | 10,70K |
| 2026-05-25 | ¥1.316,00 | +0,84 % | ¥1.335,00 | ¥1.340,00 | ¥1.314,00 | 6,20K |