Kanemitsu Corporation 7208
TSE · Japan · Produzierendes Gewerbe
¥1.295,00+4,00 (+0,31 %)
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 | ¥1.291,00 | -0,54 % | ¥1.293,00 | ¥1.299,00 | ¥1.275,00 | 1,10K |
| 2026-09-30 | ¥1.298,00 | 0,00 % | ¥1.295,00 | ¥1.300,00 | ¥1.290,00 | 6,20K |
| 2026-09-29 | ¥1.298,00 | +1,25 % | ¥1.262,00 | ¥1.298,00 | ¥1.262,00 | 400 |
| 2026-09-28 | ¥1.282,00 | -1,08 % | ¥1.296,00 | ¥1.296,00 | ¥1.280,00 | 1,90K |
| 2026-09-25 | ¥1.296,00 | +0,08 % | ¥1.295,00 | ¥1.296,00 | ¥1.283,00 | 1,30K |
| 2026-09-24 | ¥1.295,00 | +0,39 % | ¥1.283,00 | ¥1.296,00 | ¥1.283,00 | 1,80K |
| 2026-09-18 | ¥1.290,00 | -0,77 % | ¥1.300,00 | ¥1.300,00 | ¥1.289,00 | 1,00K |
| 2026-09-17 | ¥1.300,00 | 0,00 % | ¥1.295,00 | ¥1.300,00 | ¥1.295,00 | 1,10K |
| 2026-09-16 | ¥1.300,00 | 0,00 % | ¥1.295,00 | ¥1.300,00 | ¥1.282,00 | 800 |
| 2026-09-15 | ¥1.300,00 | +1,01 % | ¥1.282,00 | ¥1.303,00 | ¥1.282,00 | 900 |
| 2026-09-14 | ¥1.287,00 | +0,16 % | ¥1.285,00 | ¥1.304,00 | ¥1.285,00 | 2,00K |
| 2026-09-11 | ¥1.285,00 | -1,31 % | ¥1.290,00 | ¥1.300,00 | ¥1.285,00 | 400 |
| 2026-09-10 | ¥1.302,00 | -0,23 % | ¥1.290,00 | ¥1.303,00 | ¥1.280,00 | 3,90K |
| 2026-09-09 | ¥1.305,00 | +0,31 % | ¥1.300,00 | ¥1.309,00 | ¥1.300,00 | 600 |
| 2026-09-08 | ¥1.301,00 | -0,84 % | ¥1.303,00 | ¥1.319,00 | ¥1.301,00 | 1,00K |
| 2026-09-07 | ¥1.312,00 | +0,54 % | ¥1.316,00 | ¥1.319,00 | ¥1.302,00 | 1,10K |
| 2026-09-04 | ¥1.305,00 | -1,36 % | ¥1.312,00 | ¥1.321,00 | ¥1.301,00 | 1,90K |
| 2026-09-03 | ¥1.323,00 | +0,30 % | ¥1.319,00 | ¥1.323,00 | ¥1.317,00 | 1,40K |
| 2026-09-02 | ¥1.319,00 | -0,30 % | ¥1.323,00 | ¥1.323,00 | ¥1.319,00 | 1,10K |
| 2026-09-01 | ¥1.323,00 | +0,99 % | ¥1.318,00 | ¥1.323,00 | ¥1.316,00 | 1,80K |
| 2026-08-31 | ¥1.310,00 | +0,46 % | ¥1.293,00 | ¥1.318,00 | ¥1.293,00 | 1,60K |
| 2026-08-28 | ¥1.304,00 | +0,15 % | ¥1.302,00 | ¥1.318,00 | ¥1.302,00 | 1,80K |
| 2026-08-27 | ¥1.302,00 | -0,61 % | ¥1.317,00 | ¥1.317,00 | ¥1.300,00 | 2,10K |
| 2026-08-26 | ¥1.310,00 | +1,55 % | ¥1.291,00 | ¥1.310,00 | ¥1.291,00 | 5,10K |
| 2026-08-25 | ¥1.290,00 | -0,15 % | ¥1.293,00 | ¥1.293,00 | ¥1.281,00 | 1,60K |
| 2026-08-24 | ¥1.292,00 | +0,94 % | ¥1.280,00 | ¥1.292,00 | ¥1.278,00 | 5,10K |
| 2026-08-21 | ¥1.280,00 | -0,70 % | ¥1.276,00 | ¥1.292,00 | ¥1.276,00 | 7,00K |
| 2026-08-20 | ¥1.289,00 | -0,08 % | ¥1.290,00 | ¥1.292,00 | ¥1.273,00 | 1,40K |
| 2026-08-19 | ¥1.290,00 | -0,31 % | ¥1.281,00 | ¥1.294,00 | ¥1.275,00 | 3,30K |
| 2026-08-18 | ¥1.294,00 | -0,23 % | ¥1.298,00 | ¥1.298,00 | ¥1.283,00 | 4,30K |
| 2026-08-17 | ¥1.297,00 | +0,08 % | ¥1.296,00 | ¥1.299,00 | ¥1.284,00 | 3,40K |
| 2026-08-14 | ¥1.296,00 | -0,69 % | ¥1.299,00 | ¥1.305,00 | ¥1.284,00 | 5,60K |
| 2026-08-13 | ¥1.305,00 | +0,15 % | ¥1.304,00 | ¥1.305,00 | ¥1.297,00 | 1,00K |
| 2026-08-12 | ¥1.303,00 | +0,62 % | ¥1.295,00 | ¥1.303,00 | ¥1.295,00 | 5,30K |
| 2026-08-10 | ¥1.295,00 | +1,01 % | ¥1.274,00 | ¥1.298,00 | ¥1.274,00 | 3,20K |
| 2026-08-07 | ¥1.282,00 | -5,67 % | ¥1.270,00 | ¥1.305,00 | ¥1.240,00 | 16,40K |
| 2026-08-06 | ¥1.359,00 | +0,67 % | ¥1.356,00 | ¥1.360,00 | ¥1.350,00 | 2,70K |
| 2026-08-05 | ¥1.350,00 | +1,12 % | ¥1.328,00 | ¥1.355,00 | ¥1.328,00 | 2,40K |
| 2026-08-04 | ¥1.335,00 | -0,89 % | ¥1.317,00 | ¥1.350,00 | ¥1.317,00 | 5,60K |
| 2026-08-03 | ¥1.347,00 | -0,22 % | ¥1.350,00 | ¥1.350,00 | ¥1.340,00 | 1,10K |
| 2026-07-31 | ¥1.350,00 | +0,75 % | ¥1.331,00 | ¥1.350,00 | ¥1.331,00 | 2,30K |
| 2026-07-30 | ¥1.340,00 | +0,30 % | ¥1.340,00 | ¥1.350,00 | ¥1.325,00 | 2,60K |
| 2026-07-29 | ¥1.336,00 | +1,52 % | ¥1.313,00 | ¥1.344,00 | ¥1.313,00 | 2,00K |
| 2026-07-28 | ¥1.316,00 | -0,68 % | ¥1.325,00 | ¥1.328,00 | ¥1.315,00 | 1,60K |
| 2026-07-27 | ¥1.325,00 | +0,99 % | ¥1.326,00 | ¥1.348,00 | ¥1.319,00 | 12,30K |
| 2026-07-24 | ¥1.312,00 | -1,35 % | ¥1.329,00 | ¥1.329,00 | ¥1.269,00 | 8,30K |
| 2026-07-23 | ¥1.330,00 | +2,70 % | ¥1.296,00 | ¥1.366,00 | ¥1.296,00 | 11,70K |
| 2026-07-22 | ¥1.295,00 | -0,15 % | ¥1.298,00 | ¥1.305,00 | ¥1.295,00 | 4,10K |
| 2026-07-21 | ¥1.297,00 | +1,33 % | ¥1.277,00 | ¥1.297,00 | ¥1.277,00 | 2,20K |
| 2026-07-17 | ¥1.280,00 | -0,08 % | ¥1.286,00 | ¥1.286,00 | ¥1.266,00 | 2,90K |
| 2026-07-16 | ¥1.281,00 | -1,69 % | ¥1.291,00 | ¥1.303,00 | ¥1.280,00 | 3,70K |
| 2026-07-15 | ¥1.303,00 | +1,01 % | ¥1.302,00 | ¥1.303,00 | ¥1.290,00 | 1,60K |
| 2026-07-14 | ¥1.290,00 | +0,39 % | ¥1.286,00 | ¥1.308,00 | ¥1.280,00 | 4,90K |
| 2026-07-13 | ¥1.285,00 | +2,55 % | ¥1.260,00 | ¥1.285,00 | ¥1.260,00 | 5,50K |
| 2026-07-10 | ¥1.253,00 | +0,97 % | ¥1.237,00 | ¥1.253,00 | ¥1.237,00 | 4,30K |
| 2026-07-09 | ¥1.241,00 | +0,89 % | ¥1.231,00 | ¥1.245,00 | ¥1.230,00 | 900 |
| 2026-07-08 | ¥1.230,00 | +0,33 % | ¥1.229,00 | ¥1.248,00 | ¥1.228,00 | 1,70K |
| 2026-07-07 | ¥1.226,00 | +1,07 % | ¥1.205,00 | ¥1.226,00 | ¥1.205,00 | 3,00K |
| 2026-07-06 | ¥1.213,00 | +0,08 % | ¥1.206,00 | ¥1.220,00 | ¥1.198,00 | 4,90K |
| 2026-07-03 | ¥1.212,00 | -0,16 % | ¥1.203,00 | ¥1.227,00 | ¥1.200,00 | 1,00K |
| 2026-07-02 | ¥1.214,00 | 0,00 % | ¥1.214,00 | ¥1.225,00 | ¥1.201,00 | 4,20K |
| 2026-07-01 | ¥1.214,00 | -1,06 % | ¥1.227,00 | ¥1.227,00 | ¥1.213,00 | 2,00K |
| 2026-06-30 | ¥1.227,00 | -0,41 % | ¥1.234,00 | ¥1.234,00 | ¥1.202,00 | 2,60K |
| 2026-06-29 | ¥1.232,00 | +1,32 % | ¥1.230,00 | ¥1.250,00 | ¥1.230,00 | 4,20K |
| 2026-06-26 | ¥1.216,00 | +1,50 % | ¥1.196,00 | ¥1.228,00 | ¥1.195,00 | 6,50K |
| 2026-06-25 | ¥1.198,00 | +3,01 % | ¥1.175,00 | ¥1.198,00 | ¥1.175,00 | 5,20K |
| 2026-06-24 | ¥1.163,00 | -1,11 % | ¥1.174,00 | ¥1.174,00 | ¥1.150,00 | 1,50K |
| 2026-06-23 | ¥1.176,00 | +1,64 % | ¥1.156,00 | ¥1.178,00 | ¥1.155,00 | 2,40K |
| 2026-06-22 | ¥1.157,00 | -0,69 % | ¥1.165,00 | ¥1.178,00 | ¥1.155,00 | 4,00K |
| 2026-06-19 | ¥1.165,00 | -0,77 % | ¥1.174,00 | ¥1.179,00 | ¥1.165,00 | 1,50K |
| 2026-06-18 | ¥1.174,00 | -0,84 % | ¥1.174,00 | ¥1.174,00 | ¥1.174,00 | 1,30K |
| 2026-06-17 | ¥1.184,00 | +1,11 % | ¥1.161,00 | ¥1.184,00 | ¥1.161,00 | 3,90K |
| 2026-06-16 | ¥1.171,00 | -0,26 % | ¥1.174,00 | ¥1.174,00 | ¥1.158,00 | 1,00K |
| 2026-06-15 | ¥1.174,00 | +1,47 % | ¥1.163,00 | ¥1.180,00 | ¥1.163,00 | 7,20K |
| 2026-06-12 | ¥1.157,00 | +1,40 % | ¥1.145,00 | ¥1.157,00 | ¥1.145,00 | 3,00K |
| 2026-06-11 | ¥1.141,00 | +0,80 % | ¥1.132,00 | ¥1.160,00 | ¥1.132,00 | 1,70K |
| 2026-06-10 | ¥1.132,00 | -0,70 % | ¥1.140,00 | ¥1.160,00 | ¥1.132,00 | 7,40K |
| 2026-06-09 | ¥1.140,00 | -0,87 % | ¥1.143,00 | ¥1.150,00 | ¥1.120,00 | 2,80K |
| 2026-06-08 | ¥1.150,00 | +0,09 % | ¥1.129,00 | ¥1.150,00 | ¥1.129,00 | 1,80K |
| 2026-06-05 | ¥1.149,00 | +0,79 % | ¥1.131,00 | ¥1.149,00 | ¥1.131,00 | 900 |
| 2026-06-04 | ¥1.140,00 | -0,70 % | ¥1.133,00 | ¥1.140,00 | ¥1.133,00 | 1,10K |
| 2026-06-03 | ¥1.148,00 | +0,70 % | ¥1.125,00 | ¥1.150,00 | ¥1.125,00 | 3,10K |
| 2026-06-02 | ¥1.140,00 | -1,64 % | ¥1.152,00 | ¥1.152,00 | ¥1.101,00 | 3,30K |
| 2026-06-01 | ¥1.159,00 | +0,35 % | ¥1.147,00 | ¥1.159,00 | ¥1.147,00 | 3,10K |
| 2026-05-29 | ¥1.155,00 | 0,00 % | ¥1.146,00 | ¥1.158,00 | ¥1.143,00 | 9,70K |
| 2026-05-28 | ¥1.155,00 | -0,35 % | ¥1.159,00 | ¥1.159,00 | ¥1.140,00 | 1,30K |
| 2026-05-27 | ¥1.159,00 | 0,00 % | ¥1.159,00 | ¥1.160,00 | ¥1.148,00 | 1,40K |
| 2026-05-26 | ¥1.159,00 | +0,35 % | ¥1.152,00 | ¥1.159,00 | ¥1.144,00 | 2,60K |
| 2026-05-25 | ¥1.155,00 | -0,17 % | ¥1.157,00 | ¥1.166,00 | ¥1.155,00 | 3,40K |
| 2026-05-22 | ¥1.157,00 | -1,28 % | ¥1.172,00 | ¥1.172,00 | ¥1.157,00 | 1,70K |