Kinki Sharyo Co., Ltd. 7122
TSE · Japan · Produzierendes Gewerbe
¥2.426,00+26,00 (+1,08 %)
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 | ¥2.426,00 | +1,08 % | ¥2.395,00 | ¥2.440,00 | ¥2.374,00 | 3,10K |
| 2026-10-01 | ¥2.400,00 | +0,25 % | ¥2.389,00 | ¥2.400,00 | ¥2.380,00 | 1,10K |
| 2026-09-30 | ¥2.394,00 | +1,18 % | ¥2.368,00 | ¥2.394,00 | ¥2.359,00 | 2,40K |
| 2026-09-29 | ¥2.366,00 | -4,21 % | ¥2.459,00 | ¥2.472,00 | ¥2.362,00 | 12,10K |
| 2026-09-28 | ¥2.470,00 | +1,06 % | ¥2.440,00 | ¥2.472,00 | ¥2.440,00 | 3,90K |
| 2026-09-25 | ¥2.444,00 | +0,08 % | ¥2.448,00 | ¥2.449,00 | ¥2.440,00 | 3,40K |
| 2026-09-24 | ¥2.442,00 | -0,08 % | ¥2.432,00 | ¥2.442,00 | ¥2.430,00 | 3,50K |
| 2026-09-18 | ¥2.444,00 | -0,20 % | ¥2.449,00 | ¥2.472,00 | ¥2.418,00 | 4,80K |
| 2026-09-17 | ¥2.449,00 | +2,25 % | ¥2.386,00 | ¥2.454,00 | ¥2.386,00 | 3,60K |
| 2026-09-16 | ¥2.395,00 | -0,33 % | ¥2.366,00 | ¥2.400,00 | ¥2.366,00 | 1,10K |
| 2026-09-15 | ¥2.403,00 | +1,39 % | ¥2.373,00 | ¥2.405,00 | ¥2.373,00 | 2,20K |
| 2026-09-14 | ¥2.370,00 | +0,51 % | ¥2.333,00 | ¥2.370,00 | ¥2.333,00 | 2,00K |
| 2026-09-11 | ¥2.358,00 | +0,47 % | ¥2.345,00 | ¥2.358,00 | ¥2.344,00 | 1,80K |
| 2026-09-10 | ¥2.347,00 | +0,09 % | ¥2.314,00 | ¥2.347,00 | ¥2.311,00 | 900 |
| 2026-09-09 | ¥2.345,00 | -2,37 % | ¥2.401,00 | ¥2.401,00 | ¥2.342,00 | 5,60K |
| 2026-09-08 | ¥2.402,00 | -1,80 % | ¥2.458,00 | ¥2.458,00 | ¥2.402,00 | 2,30K |
| 2026-09-07 | ¥2.446,00 | +0,41 % | ¥2.443,00 | ¥2.464,00 | ¥2.443,00 | 800 |
| 2026-09-04 | ¥2.436,00 | +0,21 % | ¥2.433,00 | ¥2.463,00 | ¥2.433,00 | 4,80K |
| 2026-09-03 | ¥2.431,00 | +0,58 % | ¥2.445,00 | ¥2.445,00 | ¥2.420,00 | 2,50K |
| 2026-09-02 | ¥2.417,00 | -0,74 % | ¥2.431,00 | ¥2.468,00 | ¥2.403,00 | 4,00K |
| 2026-09-01 | ¥2.435,00 | -0,69 % | ¥2.465,00 | ¥2.465,00 | ¥2.435,00 | 2,10K |
| 2026-08-31 | ¥2.452,00 | +0,08 % | ¥2.473,00 | ¥2.475,00 | ¥2.452,00 | 5,80K |
| 2026-08-28 | ¥2.450,00 | -0,41 % | ¥2.460,00 | ¥2.460,00 | ¥2.450,00 | 1,20K |
| 2026-08-27 | ¥2.460,00 | +0,37 % | ¥2.451,00 | ¥2.460,00 | ¥2.440,00 | 2,60K |
| 2026-08-26 | ¥2.451,00 | +0,57 % | ¥2.436,00 | ¥2.451,00 | ¥2.436,00 | 800 |
| 2026-08-25 | ¥2.437,00 | -0,41 % | ¥2.448,00 | ¥2.449,00 | ¥2.437,00 | 4,80K |
| 2026-08-24 | ¥2.447,00 | +3,12 % | ¥2.423,00 | ¥2.454,00 | ¥2.398,00 | 11,10K |
| 2026-08-21 | ¥2.373,00 | +0,51 % | ¥2.375,00 | ¥2.375,00 | ¥2.368,00 | 500 |
| 2026-08-20 | ¥2.361,00 | -0,59 % | ¥2.366,00 | ¥2.366,00 | ¥2.361,00 | 500 |
| 2026-08-19 | ¥2.375,00 | -0,29 % | ¥2.371,00 | ¥2.398,00 | ¥2.360,00 | 3,10K |
| 2026-08-18 | ¥2.382,00 | +0,85 % | ¥2.374,00 | ¥2.400,00 | ¥2.352,00 | 4,60K |
| 2026-08-17 | ¥2.362,00 | +1,03 % | ¥2.341,00 | ¥2.368,00 | ¥2.341,00 | 4,10K |
| 2026-08-14 | ¥2.338,00 | +0,86 % | ¥2.319,00 | ¥2.338,00 | ¥2.319,00 | 2,30K |
| 2026-08-13 | ¥2.318,00 | -0,52 % | ¥2.330,00 | ¥2.335,00 | ¥2.316,00 | 1,00K |
| 2026-08-12 | ¥2.330,00 | -0,43 % | ¥2.326,00 | ¥2.330,00 | ¥2.313,00 | 3,00K |
| 2026-08-10 | ¥2.340,00 | +0,21 % | ¥2.344,00 | ¥2.344,00 | ¥2.308,00 | 2,90K |
| 2026-08-07 | ¥2.335,00 | -0,98 % | ¥2.370,00 | ¥2.370,00 | ¥2.305,00 | 5,70K |
| 2026-08-06 | ¥2.358,00 | +1,42 % | ¥2.345,00 | ¥2.370,00 | ¥2.335,00 | 3,20K |
| 2026-08-05 | ¥2.325,00 | +1,00 % | ¥2.352,00 | ¥2.352,00 | ¥2.304,00 | 2,80K |
| 2026-08-04 | ¥2.302,00 | -0,99 % | ¥2.326,00 | ¥2.328,00 | ¥2.302,00 | 2,10K |
| 2026-08-03 | ¥2.325,00 | -0,77 % | ¥2.321,00 | ¥2.325,00 | ¥2.321,00 | 400 |
| 2026-07-31 | ¥2.343,00 | -1,35 % | ¥2.340,00 | ¥2.355,00 | ¥2.338,00 | 1,20K |
| 2026-07-30 | ¥2.375,00 | +1,58 % | ¥2.358,00 | ¥2.375,00 | ¥2.349,00 | 2,30K |
| 2026-07-29 | ¥2.338,00 | -1,35 % | ¥2.353,00 | ¥2.385,00 | ¥2.337,00 | 5,70K |
| 2026-07-28 | ¥2.370,00 | +0,72 % | ¥2.350,00 | ¥2.370,00 | ¥2.349,00 | 3,40K |
| 2026-07-27 | ¥2.353,00 | -0,21 % | ¥2.377,00 | ¥2.377,00 | ¥2.352,00 | 1,40K |
| 2026-07-24 | ¥2.358,00 | -0,04 % | ¥2.340,00 | ¥2.358,00 | ¥2.336,00 | 3,00K |
| 2026-07-23 | ¥2.359,00 | -0,88 % | ¥2.380,00 | ¥2.380,00 | ¥2.340,00 | 1,40K |
| 2026-07-22 | ¥2.380,00 | 0,00 % | ¥2.370,00 | ¥2.380,00 | ¥2.350,00 | 900 |
| 2026-07-21 | ¥2.380,00 | +1,28 % | ¥2.360,00 | ¥2.380,00 | ¥2.360,00 | 2,00K |
| 2026-07-17 | ¥2.350,00 | -0,63 % | ¥2.382,00 | ¥2.384,00 | ¥2.340,00 | 2,20K |
| 2026-07-16 | ¥2.365,00 | +2,38 % | ¥2.327,00 | ¥2.374,00 | ¥2.327,00 | 3,20K |
| 2026-07-15 | ¥2.310,00 | -0,73 % | ¥2.336,00 | ¥2.336,00 | ¥2.290,00 | 4,50K |
| 2026-07-14 | ¥2.327,00 | 0,00 % | ¥2.309,00 | ¥2.327,00 | ¥2.309,00 | 1,00K |
| 2026-07-13 | ¥2.327,00 | -0,81 % | ¥2.346,00 | ¥2.346,00 | ¥2.327,00 | 2,30K |
| 2026-07-10 | ¥2.346,00 | -0,80 % | ¥2.353,00 | ¥2.362,00 | ¥2.344,00 | 1,20K |
| 2026-07-09 | ¥2.365,00 | -0,63 % | ¥2.380,00 | ¥2.380,00 | ¥2.341,00 | 4,90K |
| 2026-07-08 | ¥2.380,00 | +0,17 % | ¥2.376,00 | ¥2.389,00 | ¥2.376,00 | 600 |
| 2026-07-07 | ¥2.376,00 | -0,50 % | ¥2.376,00 | ¥2.377,00 | ¥2.376,00 | 500 |
| 2026-07-06 | ¥2.388,00 | -0,25 % | ¥2.383,00 | ¥2.388,00 | ¥2.378,00 | 2,30K |
| 2026-07-03 | ¥2.394,00 | -0,04 % | ¥2.400,00 | ¥2.400,00 | ¥2.382,00 | 2,40K |
| 2026-07-02 | ¥2.395,00 | -0,21 % | ¥2.405,00 | ¥2.407,00 | ¥2.394,00 | 8,40K |
| 2026-07-01 | ¥2.400,00 | -0,17 % | ¥2.402,00 | ¥2.402,00 | ¥2.387,00 | 1,00K |
| 2026-06-30 | ¥2.404,00 | +0,67 % | ¥2.390,00 | ¥2.408,00 | ¥2.371,00 | 4,60K |
| 2026-06-29 | ¥2.388,00 | +0,13 % | ¥2.385,00 | ¥2.398,00 | ¥2.385,00 | 3,20K |
| 2026-06-26 | ¥2.385,00 | -0,67 % | ¥2.389,00 | ¥2.410,00 | ¥2.382,00 | 1,70K |
| 2026-06-25 | ¥2.401,00 | +0,04 % | ¥2.400,00 | ¥2.420,00 | ¥2.390,00 | 6,20K |
| 2026-06-24 | ¥2.400,00 | -0,62 % | ¥2.402,00 | ¥2.415,00 | ¥2.380,00 | 6,80K |
| 2026-06-23 | ¥2.415,00 | -1,79 % | ¥2.459,00 | ¥2.459,00 | ¥2.401,00 | 2,30K |
| 2026-06-22 | ¥2.459,00 | -0,36 % | ¥2.468,00 | ¥2.475,00 | ¥2.433,00 | 3,60K |
| 2026-06-19 | ¥2.468,00 | +1,15 % | ¥2.441,00 | ¥2.498,00 | ¥2.441,00 | 10,40K |
| 2026-06-18 | ¥2.440,00 | +5,90 % | ¥2.500,00 | ¥2.510,00 | ¥2.402,00 | 44,40K |
| 2026-06-17 | ¥2.304,00 | -0,95 % | ¥2.307,00 | ¥2.327,00 | ¥2.302,00 | 1,90K |
| 2026-06-16 | ¥2.326,00 | +0,69 % | ¥2.291,00 | ¥2.338,00 | ¥2.291,00 | 2,20K |
| 2026-06-15 | ¥2.310,00 | +0,52 % | ¥2.290,00 | ¥2.310,00 | ¥2.290,00 | 1,30K |
| 2026-06-12 | ¥2.298,00 | +0,79 % | ¥2.298,00 | ¥2.298,00 | ¥2.285,00 | 900 |
| 2026-06-11 | ¥2.280,00 | +2,38 % | ¥2.277,00 | ¥2.300,00 | ¥2.266,00 | 5,00K |
| 2026-06-10 | ¥2.227,00 | -2,37 % | ¥2.262,00 | ¥2.265,00 | ¥2.227,00 | 5,30K |
| 2026-06-09 | ¥2.281,00 | +1,56 % | ¥2.240,00 | ¥2.314,00 | ¥2.240,00 | 1,00K |
| 2026-06-08 | ¥2.246,00 | -1,88 % | ¥2.314,00 | ¥2.314,00 | ¥2.246,00 | 800 |
| 2026-06-05 | ¥2.289,00 | +0,62 % | ¥2.275,00 | ¥2.289,00 | ¥2.274,00 | 400 |
| 2026-06-04 | ¥2.275,00 | -1,00 % | ¥2.281,00 | ¥2.322,00 | ¥2.275,00 | 1,20K |
| 2026-06-03 | ¥2.298,00 | -1,75 % | ¥2.317,00 | ¥2.317,00 | ¥2.296,00 | 1,00K |
| 2026-06-02 | ¥2.339,00 | 0,00 % | ¥2.311,00 | ¥2.339,00 | ¥2.310,00 | 900 |
| 2026-06-01 | ¥2.339,00 | -0,89 % | ¥2.355,00 | ¥2.380,00 | ¥2.339,00 | 2,80K |
| 2026-05-29 | ¥2.360,00 | +1,94 % | ¥2.350,00 | ¥2.365,00 | ¥2.271,00 | 6,70K |
| 2026-05-28 | ¥2.315,00 | +2,89 % | ¥2.241,00 | ¥2.315,00 | ¥2.210,00 | 5,20K |
| 2026-05-27 | ¥2.250,00 | -0,88 % | ¥2.260,00 | ¥2.288,00 | ¥2.230,00 | 6,60K |
| 2026-05-26 | ¥2.270,00 | -2,58 % | ¥2.321,00 | ¥2.336,00 | ¥2.270,00 | 11,30K |
| 2026-05-25 | ¥2.330,00 | -1,23 % | ¥2.378,00 | ¥2.378,00 | ¥2.330,00 | 1,30K |