Tokyo Kiraboshi Financial Group, Inc. 7173
TSE · Japan · Finanzen
¥1.709,00-23,00 (-1,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.709,00 | -1,33 % | ¥1.726,00 | ¥1.730,00 | ¥1.679,00 | 1,66M |
| 2026-09-30 | ¥1.732,00 | +1,46 % | ¥1.712,00 | ¥1.752,00 | ¥1.696,00 | 1,58M |
| 2026-09-29 | ¥1.707,00 | -3,99 % | ¥1.750,00 | ¥1.763,00 | ¥1.700,00 | 1,00M |
| 2026-09-28 | ¥1.778,00 | -0,50 % | ¥1.788,00 | ¥1.793,00 | ¥1.760,00 |
| 1,25M |
| 2026-09-25 | ¥1.787,00 | +4,99 % | ¥1.716,00 | ¥1.787,00 | ¥1.707,00 | 1,72M |
| 2026-09-24 | ¥1.702,00 | +0,29 % | ¥1.697,00 | ¥1.720,00 | ¥1.691,00 | 1,03M |
| 2026-09-18 | ¥1.697,00 | -0,41 % | ¥1.700,00 | ¥1.709,00 | ¥1.662,00 | 2,04M |
| 2026-09-17 | ¥1.704,00 | +0,65 % | ¥1.693,00 | ¥1.719,00 | ¥1.686,00 | 1,01M |
| 2026-09-16 | ¥1.693,00 | -0,35 % | ¥1.695,00 | ¥1.711,00 | ¥1.679,00 | 1,01M |
| 2026-09-15 | ¥1.699,00 | +0,41 % | ¥1.685,00 | ¥1.703,00 | ¥1.673,00 | 1,00M |
| 2026-09-14 | ¥1.692,00 | +0,95 % | ¥1.650,00 | ¥1.697,00 | ¥1.648,00 | 1,59M |
| 2026-09-11 | ¥1.676,00 | -0,53 % | ¥1.660,00 | ¥1.689,00 | ¥1.635,00 | 1,21M |
| 2026-09-10 | ¥1.685,00 | +3,00 % | ¥1.649,00 | ¥1.695,00 | ¥1.643,00 | 891,80K |
| 2026-09-09 | ¥1.636,00 | -2,04 % | ¥1.664,00 | ¥1.682,00 | ¥1.631,00 | 852,60K |
| 2026-09-08 | ¥1.670,00 | -2,62 % | ¥1.690,00 | ¥1.708,00 | ¥1.670,00 | 938,00K |
| 2026-09-07 | ¥1.715,00 | +1,24 % | ¥1.700,00 | ¥1.717,00 | ¥1.682,00 | 864,20K |
| 2026-09-04 | ¥1.694,00 | -0,12 % | ¥1.700,00 | ¥1.714,00 | ¥1.679,00 | 1,13M |
| 2026-09-03 | ¥1.696,00 | +0,65 % | ¥1.695,00 | ¥1.739,00 | ¥1.674,00 | 1,11M |
| 2026-09-02 | ¥1.685,00 | -2,83 % | ¥1.717,00 | ¥1.726,00 | ¥1.681,00 | 936,10K |
| 2026-09-01 | ¥1.734,00 | -0,57 % | ¥1.740,00 | ¥1.740,00 | ¥1.708,00 | 947,50K |
| 2026-08-31 | ¥1.744,00 | +1,75 % | ¥1.723,00 | ¥1.745,00 | ¥1.701,00 | 1,02M |
| 2026-08-28 | ¥1.714,00 | +0,35 % | ¥1.694,00 | ¥1.728,00 | ¥1.691,00 | 2,09M |
| 2026-08-27 | ¥1.708,00 | +0,12 % | ¥1.700,00 | ¥1.721,00 | ¥1.698,00 | 735,70K |
| 2026-08-26 | ¥1.706,00 | +1,25 % | ¥1.688,00 | ¥1.727,00 | ¥1.688,00 | 764,10K |
| 2026-08-25 | ¥1.685,00 | +1,75 % | ¥1.674,00 | ¥1.694,00 | ¥1.657,00 | 837,60K |
| 2026-08-24 | ¥1.656,00 | -3,33 % | ¥1.722,00 | ¥1.724,00 | ¥1.656,00 | 1,22M |
| 2026-08-21 | ¥1.713,00 | +1,24 % | ¥1.688,00 | ¥1.722,00 | ¥1.682,00 | 1,05M |
| 2026-08-20 | ¥1.692,00 | -0,53 % | ¥1.694,00 | ¥1.717,00 | ¥1.679,00 | 1,02M |
| 2026-08-19 | ¥1.701,00 | -5,81 % | ¥1.766,00 | ¥1.767,00 | ¥1.701,00 | 1,07M |
| 2026-08-18 | ¥1.806,00 | +0,44 % | ¥1.808,00 | ¥1.855,00 | ¥1.800,00 | 929,80K |
| 2026-08-17 | ¥1.798,00 | +1,01 % | ¥1.800,00 | ¥1.814,00 | ¥1.775,00 | 852,60K |
| 2026-08-14 | ¥1.780,00 | +0,06 % | ¥1.784,00 | ¥1.813,00 | ¥1.762,00 | 1,08M |
| 2026-08-13 | ¥1.779,00 | +3,31 % | ¥1.757,00 | ¥1.779,00 | ¥1.739,00 | 1,06M |
| 2026-08-12 | ¥1.722,00 | +2,56 % | ¥1.719,00 | ¥1.729,00 | ¥1.695,00 | 1,09M |
| 2026-08-10 | ¥1.679,00 | -2,67 % | ¥1.735,00 | ¥1.735,00 | ¥1.677,00 | 1,05M |
| 2026-08-07 | ¥1.725,00 | -0,12 % | ¥1.742,00 | ¥1.745,00 | ¥1.712,00 | 963,30K |
| 2026-08-06 | ¥1.727,00 | -0,97 % | ¥1.748,00 | ¥1.790,00 | ¥1.712,00 | 1,22M |
| 2026-08-05 | ¥1.744,00 | +2,23 % | ¥1.712,00 | ¥1.745,00 | ¥1.703,00 | 1,13M |
| 2026-08-04 | ¥1.706,00 | +0,71 % | ¥1.695,00 | ¥1.722,00 | ¥1.678,00 | 1,27M |
| 2026-08-03 | ¥1.694,00 | -0,53 % | ¥1.706,00 | ¥1.728,00 | ¥1.642,00 | 1,30M |
| 2026-07-31 | ¥1.703,00 | +0,53 % | ¥1.726,00 | ¥1.749,00 | ¥1.670,00 | 1,55M |
| 2026-07-30 | ¥1.694,00 | -0,47 % | ¥1.663,00 | ¥1.712,00 | ¥1.654,00 | 1,65M |
| 2026-07-29 | ¥1.702,00 | -3,51 % | ¥1.731,00 | ¥1.746,00 | ¥1.660,00 | 2,07M |
| 2026-07-28 | ¥1.764,00 | -2,70 % | ¥1.824,00 | ¥1.831,00 | ¥1.760,00 | 1,28M |
| 2026-07-27 | ¥1.813,00 | +2,31 % | ¥1.780,00 | ¥1.816,00 | ¥1.766,00 | 1,45M |
| 2026-07-24 | ¥1.772,00 | +0,80 % | ¥1.728,00 | ¥1.775,00 | ¥1.727,00 | 789,30K |
| 2026-07-23 | ¥1.758,00 | +1,21 % | ¥1.725,00 | ¥1.772,00 | ¥1.724,00 | 1,04M |
| 2026-07-22 | ¥1.737,00 | +0,64 % | ¥1.759,00 | ¥1.767,00 | ¥1.723,00 | 1,31M |
| 2026-07-21 | ¥1.726,00 | +5,31 % | ¥1.669,00 | ¥1.740,00 | ¥1.646,00 | 1,81M |
| 2026-07-17 | ¥1.639,00 | -5,80 % | ¥1.726,00 | ¥1.739,00 | ¥1.606,00 | 2,38M |
| 2026-07-16 | ¥1.740,00 | -1,64 % | ¥1.762,00 | ¥1.793,00 | ¥1.732,00 | 1,10M |
| 2026-07-15 | ¥1.769,00 | +2,43 % | ¥1.738,00 | ¥1.790,00 | ¥1.727,00 | 1,18M |
| 2026-07-14 | ¥1.727,00 | +2,19 % | ¥1.696,00 | ¥1.739,00 | ¥1.683,00 | 1,09M |
| 2026-07-13 | ¥1.690,00 | -0,59 % | ¥1.703,00 | ¥1.744,00 | ¥1.675,00 | 1,34M |
| 2026-07-10 | ¥1.700,00 | -2,19 % | ¥1.740,00 | ¥1.755,00 | ¥1.698,00 | 1,97M |
| 2026-07-09 | ¥1.738,00 | -4,61 % | ¥1.800,00 | ¥1.818,00 | ¥1.718,00 | 2,44M |
| 2026-07-08 | ¥1.822,00 | +1,22 % | ¥1.815,00 | ¥1.848,00 | ¥1.806,00 | 2,05M |
| 2026-07-07 | ¥1.800,00 | +1,12 % | ¥1.790,00 | ¥1.833,00 | ¥1.769,00 | 2,13M |
| 2026-07-06 | ¥1.780,00 | -1,00 % | ¥1.820,00 | ¥1.820,00 | ¥1.758,00 | 1,73M |
| 2026-07-03 | ¥1.798,00 | +1,35 % | ¥1.774,00 | ¥1.814,00 | ¥1.745,00 | 1,78M |
| 2026-07-02 | ¥1.774,00 | +0,80 % | ¥1.773,00 | ¥1.823,00 | ¥1.755,00 | 1,88M |
| 2026-07-01 | ¥1.760,00 | -2,22 % | ¥1.808,00 | ¥1.878,00 | ¥1.740,00 | 3,25M |
| 2026-06-30 | ¥1.800,00 | -4,61 % | ¥1.870,00 | ¥1.920,00 | ¥1.782,00 | 4,09M |
| 2026-06-29 | ¥1.887,00 | +5,05 % | ¥1.804,00 | ¥1.887,00 | ¥1.742,00 | 5,61M |
| 2026-06-26 | ¥1.796,25 | +3,31 % | ¥1.741,25 | ¥1.820,00 | ¥1.741,25 | 4,28M |
| 2026-06-25 | ¥1.738,75 | +4,35 % | ¥1.703,75 | ¥1.755,00 | ¥1.703,75 | 3,95M |
| 2026-06-24 | ¥1.666,25 | +3,01 % | ¥1.625,00 | ¥1.700,00 | ¥1.623,75 | 5,24M |
| 2026-06-23 | ¥1.617,50 | 0,00 % | ¥1.641,25 | ¥1.703,75 | ¥1.617,50 | 3,89M |
| 2026-06-22 | ¥1.617,50 | +3,52 % | ¥1.573,75 | ¥1.632,50 | ¥1.567,50 | 3,70M |
| 2026-06-19 | ¥1.562,50 | +2,21 % | ¥1.548,75 | ¥1.567,50 | ¥1.523,75 | 3,88M |
| 2026-06-18 | ¥1.528,75 | +4,62 % | ¥1.501,25 | ¥1.546,25 | ¥1.498,75 | 2,15M |
| 2026-06-17 | ¥1.461,25 | +1,21 % | ¥1.468,75 | ¥1.505,00 | ¥1.450,00 | 2,61M |
| 2026-06-16 | ¥1.443,75 | -1,28 % | ¥1.457,50 | ¥1.466,25 | ¥1.398,75 | 1,93M |
| 2026-06-15 | ¥1.462,50 | +1,65 % | ¥1.500,00 | ¥1.503,75 | ¥1.458,75 | 1,90M |
| 2026-06-12 | ¥1.438,75 | -2,37 % | ¥1.496,25 | ¥1.498,75 | ¥1.430,00 | 2,48M |
| 2026-06-11 | ¥1.473,75 | -2,00 % | ¥1.502,50 | ¥1.515,00 | ¥1.447,50 | 1,79M |
| 2026-06-10 | ¥1.503,75 | -2,59 % | ¥1.545,00 | ¥1.575,00 | ¥1.503,75 | 2,32M |
| 2026-06-09 | ¥1.543,75 | +4,57 % | ¥1.497,50 | ¥1.556,25 | ¥1.483,75 | 3,48M |
| 2026-06-08 | ¥1.476,25 | +0,68 % | ¥1.437,50 | ¥1.476,25 | ¥1.422,50 | 4,44M |
| 2026-06-05 | ¥1.466,25 | -2,74 % | ¥1.518,75 | ¥1.525,00 | ¥1.456,25 | 2,68M |
| 2026-06-04 | ¥1.507,50 | +3,08 % | ¥1.431,25 | ¥1.522,50 | ¥1.431,25 | 3,23M |
| 2026-06-03 | ¥1.462,50 | +2,72 % | ¥1.440,00 | ¥1.490,00 | ¥1.428,75 | 4,13M |
| 2026-06-02 | ¥1.423,75 | +2,61 % | ¥1.373,75 | ¥1.423,75 | ¥1.352,50 | 3,97M |
| 2026-06-01 | ¥1.387,50 | -3,48 % | ¥1.450,00 | ¥1.451,25 | ¥1.386,25 | 3,17M |
| 2026-05-29 | ¥1.437,50 | +0,61 % | ¥1.441,25 | ¥1.470,00 | ¥1.423,75 | 4,49M |
| 2026-05-28 | ¥1.428,75 | -1,80 % | ¥1.442,50 | ¥1.448,75 | ¥1.400,00 | 4,25M |
| 2026-05-27 | ¥1.455,00 | +1,39 % | ¥1.456,25 | ¥1.478,75 | ¥1.432,50 | 6,84M |
| 2026-05-26 | ¥1.435,00 | +0,26 % | ¥1.431,25 | ¥1.456,25 | ¥1.388,75 | 24,53M |
| 2026-05-25 | ¥1.431,25 | +3,62 % | ¥1.390,00 | ¥1.440,00 | ¥1.386,25 | 5,90M |
| 2026-05-22 | ¥1.381,25 | -0,72 % | ¥1.392,50 | ¥1.420,00 | ¥1.380,00 | 2,65M |