Kurashicom Inc. 7110
TSE · Japan · Einzelhandel
¥1.885,00+1,00 (+0,05 %)
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 | ¥1.885,00 | +0,05 % | ¥1.884,00 | ¥1.890,00 | ¥1.872,00 | 5,10K |
| 2026-10-01 | ¥1.884,00 | -0,21 % | ¥1.877,00 | ¥1.884,00 | ¥1.877,00 | 6,00K |
| 2026-09-30 | ¥1.888,00 | +0,11 % | ¥1.905,00 | ¥1.905,00 | ¥1.880,00 | 9,10K |
| 2026-09-29 | ¥1.886,00 | -0,58 % | ¥1.903,00 | ¥1.909,00 | ¥1.877,00 | 4,90K |
| 2026-09-28 | ¥1.897,00 | -0,68 % | ¥1.927,00 | ¥1.927,00 | ¥1.890,00 | 8,10K |
| 2026-09-25 | ¥1.910,00 | +0,16 % | ¥1.919,00 | ¥1.937,00 | ¥1.890,00 | 7,50K |
| 2026-09-24 | ¥1.907,00 | +0,37 % | ¥1.920,00 | ¥1.924,00 | ¥1.900,00 | 6,10K |
| 2026-09-18 | ¥1.900,00 | +0,26 % | ¥1.900,00 | ¥1.916,00 | ¥1.885,00 | 6,60K |
| 2026-09-17 | ¥1.895,00 | -0,16 % | ¥1.894,00 | ¥1.911,00 | ¥1.860,00 | 15,10K |
| 2026-09-16 | ¥1.898,00 | -1,09 % | ¥1.910,00 | ¥1.916,00 | ¥1.896,00 | 18,90K |
| 2026-09-15 | ¥1.919,00 | -7,07 % | ¥1.950,00 | ¥1.950,00 | ¥1.902,00 | 44,60K |
| 2026-09-14 | ¥2.065,00 | +0,58 % | ¥2.053,00 | ¥2.083,00 | ¥2.040,00 | 10,20K |
| 2026-09-11 | ¥2.053,00 | +0,69 % | ¥2.039,00 | ¥2.053,00 | ¥2.029,00 | 1,70K |
| 2026-09-10 | ¥2.039,00 | -0,54 % | ¥2.054,00 | ¥2.055,00 | ¥2.033,00 | 1,40K |
| 2026-09-09 | ¥2.050,00 | +0,24 % | ¥2.055,00 | ¥2.055,00 | ¥2.038,00 | 3,10K |
| 2026-09-08 | ¥2.045,00 | +0,15 % | ¥2.040,00 | ¥2.045,00 | ¥2.030,00 | 1,20K |
| 2026-09-07 | ¥2.042,00 | +0,64 % | ¥2.030,00 | ¥2.042,00 | ¥2.030,00 | 500 |
| 2026-09-04 | ¥2.029,00 | +0,50 % | ¥2.023,00 | ¥2.029,00 | ¥2.017,00 | 900 |
| 2026-09-03 | ¥2.019,00 | +0,20 % | ¥2.019,00 | ¥2.019,00 | ¥2.019,00 | 600 |
| 2026-09-02 | ¥2.015,00 | -1,18 % | ¥2.033,00 | ¥2.035,00 | ¥2.015,00 | 3,80K |
| 2026-09-01 | ¥2.039,00 | +0,20 % | ¥2.042,00 | ¥2.042,00 | ¥2.021,00 | 2,60K |
| 2026-08-31 | ¥2.035,00 | +0,49 % | ¥2.019,00 | ¥2.035,00 | ¥2.005,00 | 4,00K |
| 2026-08-28 | ¥2.025,00 | +0,25 % | ¥2.021,00 | ¥2.028,00 | ¥2.020,00 | 2,30K |
| 2026-08-27 | ¥2.020,00 | -1,27 % | ¥2.022,00 | ¥2.036,00 | ¥2.020,00 | 1,20K |
| 2026-08-26 | ¥2.046,00 | +0,54 % | ¥2.020,00 | ¥2.047,00 | ¥2.020,00 | 2,20K |
| 2026-08-25 | ¥2.035,00 | +0,44 % | ¥2.026,00 | ¥2.053,00 | ¥2.026,00 | 3,20K |
| 2026-08-24 | ¥2.026,00 | 0,00 % | ¥2.026,00 | ¥2.026,00 | ¥2.014,00 | 2,60K |
| 2026-08-21 | ¥2.026,00 | +0,40 % | ¥2.017,00 | ¥2.026,00 | ¥2.004,00 | 1,10K |
| 2026-08-20 | ¥2.018,00 | +0,70 % | ¥2.004,00 | ¥2.018,00 | ¥2.001,00 | 1,80K |
| 2026-08-19 | ¥2.004,00 | +0,05 % | ¥2.007,00 | ¥2.022,00 | ¥2.003,00 | 3,00K |
| 2026-08-18 | ¥2.003,00 | -0,30 % | ¥2.009,00 | ¥2.022,00 | ¥2.001,00 | 2,40K |
| 2026-08-17 | ¥2.009,00 | -0,59 % | ¥2.029,00 | ¥2.029,00 | ¥2.005,00 | 900 |
| 2026-08-14 | ¥2.021,00 | +0,45 % | ¥2.015,00 | ¥2.024,00 | ¥2.010,00 | 1,10K |
| 2026-08-13 | ¥2.012,00 | +0,55 % | ¥2.010,00 | ¥2.012,00 | ¥1.987,00 | 4,30K |
| 2026-08-12 | ¥2.001,00 | +0,05 % | ¥2.000,00 | ¥2.002,00 | ¥2.000,00 | 2,00K |
| 2026-08-10 | ¥2.000,00 | -0,79 % | ¥2.007,00 | ¥2.030,00 | ¥1.916,00 | 7,80K |
| 2026-08-07 | ¥2.016,00 | +0,80 % | ¥2.002,00 | ¥2.016,00 | ¥2.000,00 | 5,20K |
| 2026-08-06 | ¥2.000,00 | 0,00 % | ¥1.999,00 | ¥2.000,00 | ¥1.990,00 | 1,60K |
| 2026-08-05 | ¥2.000,00 | 0,00 % | ¥1.995,00 | ¥2.008,00 | ¥1.995,00 | 3,00K |
| 2026-08-04 | ¥2.000,00 | -0,99 % | ¥2.020,00 | ¥2.020,00 | ¥2.000,00 | 1,00K |
| 2026-08-03 | ¥2.020,00 | +0,15 % | ¥2.020,00 | ¥2.030,00 | ¥2.020,00 | 1,80K |
| 2026-07-31 | ¥2.017,00 | +0,35 % | ¥2.010,00 | ¥2.017,00 | ¥1.993,00 | 4,20K |
| 2026-07-30 | ¥2.010,00 | -2,33 % | ¥2.014,00 | ¥2.014,00 | ¥1.975,00 | 11,90K |
| 2026-07-29 | ¥2.058,00 | -0,24 % | ¥2.053,00 | ¥2.120,00 | ¥2.050,00 | 52,00K |
| 2026-07-28 | ¥2.063,00 | -0,19 % | ¥2.061,00 | ¥2.070,00 | ¥2.051,00 | 3,90K |
| 2026-07-27 | ¥2.067,00 | +0,83 % | ¥2.050,00 | ¥2.070,00 | ¥2.050,00 | 2,30K |
| 2026-07-24 | ¥2.050,00 | -0,24 % | ¥2.040,00 | ¥2.050,00 | ¥2.039,00 | 1,60K |
| 2026-07-23 | ¥2.055,00 | -0,48 % | ¥2.060,00 | ¥2.060,00 | ¥2.054,00 | 800 |
| 2026-07-22 | ¥2.065,00 | +0,78 % | ¥2.040,00 | ¥2.065,00 | ¥2.040,00 | 3,30K |
| 2026-07-21 | ¥2.049,00 | +0,74 % | ¥2.034,00 | ¥2.049,00 | ¥2.034,00 | 4,00K |
| 2026-07-17 | ¥2.034,00 | +0,20 % | ¥2.030,00 | ¥2.039,00 | ¥2.026,00 | 1,80K |
| 2026-07-16 | ¥2.030,00 | -0,88 % | ¥2.047,00 | ¥2.047,00 | ¥2.030,00 | 700 |
| 2026-07-15 | ¥2.048,00 | 0,00 % | ¥2.048,00 | ¥2.050,00 | ¥2.041,00 | 1,90K |
| 2026-07-14 | ¥2.048,00 | 0,00 % | ¥2.048,00 | ¥2.048,00 | ¥2.035,00 | 900 |
| 2026-07-13 | ¥2.048,00 | -0,34 % | ¥2.055,00 | ¥2.055,00 | ¥2.028,00 | 2,10K |
| 2026-07-10 | ¥2.055,00 | +1,48 % | ¥2.034,00 | ¥2.055,00 | ¥2.029,00 | 5,80K |
| 2026-07-09 | ¥2.025,00 | 0,00 % | ¥2.010,00 | ¥2.025,00 | ¥2.010,00 | 600 |
| 2026-07-08 | ¥2.025,00 | -0,93 % | ¥2.044,00 | ¥2.044,00 | ¥2.005,00 | 2,30K |
| 2026-07-07 | ¥2.044,00 | +0,59 % | ¥2.021,00 | ¥2.044,00 | ¥2.020,00 | 2,90K |
| 2026-07-06 | ¥2.032,00 | +0,74 % | ¥2.005,00 | ¥2.032,00 | ¥2.005,00 | 4,20K |
| 2026-07-03 | ¥2.017,00 | -0,25 % | ¥2.020,00 | ¥2.030,00 | ¥2.002,00 | 3,60K |
| 2026-07-02 | ¥2.022,00 | +0,25 % | ¥2.010,00 | ¥2.029,00 | ¥2.010,00 | 3,50K |
| 2026-07-01 | ¥2.017,00 | +0,10 % | ¥2.011,00 | ¥2.030,00 | ¥2.007,00 | 2,40K |
| 2026-06-30 | ¥2.015,00 | +0,60 % | ¥2.005,00 | ¥2.033,00 | ¥2.005,00 | 1,10K |
| 2026-06-29 | ¥2.003,00 | +0,05 % | ¥2.002,00 | ¥2.060,00 | ¥2.002,00 | 5,20K |
| 2026-06-26 | ¥2.002,00 | +0,05 % | ¥1.994,00 | ¥2.018,00 | ¥1.994,00 | 6,60K |
| 2026-06-25 | ¥2.001,00 | +1,32 % | ¥1.999,00 | ¥2.025,00 | ¥1.978,00 | 6,10K |
| 2026-06-24 | ¥1.975,00 | -0,35 % | ¥1.992,00 | ¥1.992,00 | ¥1.975,00 | 1,10K |
| 2026-06-23 | ¥1.982,00 | +0,41 % | ¥1.981,00 | ¥1.985,00 | ¥1.969,00 | 1,60K |
| 2026-06-22 | ¥1.974,00 | +0,71 % | ¥1.960,00 | ¥1.980,00 | ¥1.960,00 | 2,00K |
| 2026-06-19 | ¥1.960,00 | -0,51 % | ¥1.953,00 | ¥1.960,00 | ¥1.940,00 | 7,80K |
| 2026-06-18 | ¥1.970,00 | -1,25 % | ¥2.034,00 | ¥2.034,00 | ¥1.942,00 | 12,70K |
| 2026-06-17 | ¥1.995,00 | -3,11 % | ¥2.009,00 | ¥2.040,00 | ¥1.975,00 | 10,60K |
| 2026-06-16 | ¥2.059,00 | -5,46 % | ¥2.000,00 | ¥2.105,00 | ¥1.939,00 | 31,90K |
| 2026-06-15 | ¥2.178,00 | +4,26 % | ¥2.114,00 | ¥2.200,00 | ¥2.081,00 | 22,40K |
| 2026-06-12 | ¥2.089,00 | +1,56 % | ¥2.076,00 | ¥2.094,00 | ¥2.058,00 | 4,20K |
| 2026-06-11 | ¥2.057,00 | +0,69 % | ¥2.044,00 | ¥2.071,00 | ¥2.037,00 | 4,20K |
| 2026-06-10 | ¥2.043,00 | 0,00 % | ¥2.042,00 | ¥2.050,00 | ¥2.033,00 | 1,60K |
| 2026-06-09 | ¥2.043,00 | +1,09 % | ¥2.030,00 | ¥2.049,00 | ¥2.028,00 | 1,90K |
| 2026-06-08 | ¥2.021,00 | +1,05 % | ¥2.007,00 | ¥2.050,00 | ¥1.996,00 | 4,40K |
| 2026-06-05 | ¥2.000,00 | +0,70 % | ¥1.987,00 | ¥2.002,00 | ¥1.986,00 | 1,50K |
| 2026-06-04 | ¥1.986,00 | -1,05 % | ¥2.003,00 | ¥2.006,00 | ¥1.986,00 | 1,80K |
| 2026-06-03 | ¥2.007,00 | +0,96 % | ¥1.987,00 | ¥2.007,00 | ¥1.987,00 | 1,40K |
| 2026-06-02 | ¥1.988,00 | -1,09 % | ¥2.000,00 | ¥2.009,00 | ¥1.988,00 | 4,70K |
| 2026-06-01 | ¥2.010,00 | -0,84 % | ¥2.047,00 | ¥2.047,00 | ¥1.991,00 | 6,50K |
| 2026-05-29 | ¥2.027,00 | -0,15 % | ¥2.044,00 | ¥2.048,00 | ¥2.020,00 | 700 |
| 2026-05-28 | ¥2.030,00 | -0,29 % | ¥2.036,00 | ¥2.049,00 | ¥2.020,00 | 1,80K |
| 2026-05-27 | ¥2.036,00 | -0,29 % | ¥2.035,00 | ¥2.036,00 | ¥2.024,00 | 3,40K |
| 2026-05-26 | ¥2.042,00 | +0,15 % | ¥2.039,00 | ¥2.042,00 | ¥2.039,00 | 300 |
| 2026-05-25 | ¥2.039,00 | -0,10 % | ¥2.038,00 | ¥2.057,00 | ¥2.038,00 | 1,00K |