Kyokuto Kaihatsu Kogyo Co., Ltd. 7226
TSE · Japan · Produzierendes Gewerbe
¥2.139,00-37,00 (-1,70 %)
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 | ¥2.142,00 | -1,56 % | ¥2.160,00 | ¥2.167,00 | ¥2.140,00 | 133,30K |
| 2026-10-01 | ¥2.176,00 | -1,67 % | ¥2.215,00 | ¥2.221,00 | ¥2.163,00 | 420,20K |
| 2026-09-30 | ¥2.213,00 | +0,45 % | ¥2.210,00 | ¥2.221,00 | ¥2.196,00 | 290,10K |
| 2026-09-29 | ¥2.203,00 | -4,22 % | ¥2.225,00 | ¥2.237,00 | ¥2.203,00 |
| 375,10K |
| 2026-09-28 | ¥2.300,00 | -0,86 % | ¥2.333,00 | ¥2.334,00 | ¥2.300,00 | 399,10K |
| 2026-09-25 | ¥2.320,00 | +0,52 % | ¥2.320,00 | ¥2.326,00 | ¥2.300,00 | 268,70K |
| 2026-09-24 | ¥2.308,00 | -0,17 % | ¥2.321,00 | ¥2.323,00 | ¥2.304,00 | 223,10K |
| 2026-09-18 | ¥2.312,00 | -0,64 % | ¥2.331,00 | ¥2.335,00 | ¥2.307,00 | 231,90K |
| 2026-09-17 | ¥2.327,00 | +0,74 % | ¥2.320,00 | ¥2.330,00 | ¥2.317,00 | 145,70K |
| 2026-09-16 | ¥2.310,00 | +0,87 % | ¥2.306,00 | ¥2.319,00 | ¥2.303,00 | 153,40K |
| 2026-09-15 | ¥2.290,00 | -0,82 % | ¥2.300,00 | ¥2.310,00 | ¥2.290,00 | 200,40K |
| 2026-09-14 | ¥2.309,00 | +1,94 % | ¥2.265,00 | ¥2.309,00 | ¥2.263,00 | 173,20K |
| 2026-09-11 | ¥2.265,00 | -0,44 % | ¥2.250,00 | ¥2.280,00 | ¥2.248,00 | 223,30K |
| 2026-09-10 | ¥2.275,00 | -0,04 % | ¥2.273,00 | ¥2.279,00 | ¥2.250,00 | 254,90K |
| 2026-09-09 | ¥2.276,00 | +0,26 % | ¥2.270,00 | ¥2.284,00 | ¥2.266,00 | 229,40K |
| 2026-09-08 | ¥2.270,00 | -1,26 % | ¥2.294,00 | ¥2.296,00 | ¥2.270,00 | 283,60K |
| 2026-09-07 | ¥2.299,00 | +0,22 % | ¥2.310,00 | ¥2.321,00 | ¥2.295,00 | 174,00K |
| 2026-09-04 | ¥2.294,00 | -0,30 % | ¥2.302,00 | ¥2.307,00 | ¥2.290,00 | 233,10K |
| 2026-09-03 | ¥2.301,00 | -0,13 % | ¥2.314,00 | ¥2.326,00 | ¥2.301,00 | 175,50K |
| 2026-09-02 | ¥2.304,00 | -1,71 % | ¥2.313,00 | ¥2.329,00 | ¥2.297,00 | 334,70K |
| 2026-09-01 | ¥2.344,00 | +1,56 % | ¥2.308,00 | ¥2.355,00 | ¥2.306,00 | 298,80K |
| 2026-08-31 | ¥2.308,00 | -1,24 % | ¥2.330,00 | ¥2.330,00 | ¥2.297,00 | 307,50K |
| 2026-08-28 | ¥2.337,00 | -0,55 % | ¥2.346,00 | ¥2.353,00 | ¥2.332,00 | 241,60K |
| 2026-08-27 | ¥2.350,00 | -0,09 % | ¥2.360,00 | ¥2.377,00 | ¥2.348,00 | 169,40K |
| 2026-08-26 | ¥2.352,00 | +0,04 % | ¥2.352,00 | ¥2.371,00 | ¥2.351,00 | 139,70K |
| 2026-08-25 | ¥2.351,00 | -0,47 % | ¥2.365,00 | ¥2.372,00 | ¥2.351,00 | 148,60K |
| 2026-08-24 | ¥2.362,00 | +0,68 % | ¥2.355,00 | ¥2.370,00 | ¥2.350,00 | 154,20K |
| 2026-08-21 | ¥2.346,00 | +0,17 % | ¥2.332,00 | ¥2.347,00 | ¥2.325,00 | 169,90K |
| 2026-08-20 | ¥2.342,00 | +1,39 % | ¥2.326,00 | ¥2.347,00 | ¥2.320,00 | 211,60K |
| 2026-08-19 | ¥2.310,00 | -1,70 % | ¥2.340,00 | ¥2.340,00 | ¥2.305,00 | 240,90K |
| 2026-08-18 | ¥2.350,00 | -0,17 % | ¥2.349,00 | ¥2.364,00 | ¥2.341,00 | 156,10K |
| 2026-08-17 | ¥2.354,00 | +0,38 % | ¥2.355,00 | ¥2.362,00 | ¥2.348,00 | 124,80K |
| 2026-08-14 | ¥2.345,00 | +0,73 % | ¥2.325,00 | ¥2.365,00 | ¥2.322,00 | 198,70K |
| 2026-08-13 | ¥2.328,00 | +0,13 % | ¥2.329,00 | ¥2.338,00 | ¥2.315,00 | 232,50K |
| 2026-08-12 | ¥2.325,00 | -0,17 % | ¥2.339,00 | ¥2.342,00 | ¥2.323,00 | 169,30K |
| 2026-08-10 | ¥2.329,00 | -0,26 % | ¥2.335,00 | ¥2.357,00 | ¥2.319,00 | 192,30K |
| 2026-08-07 | ¥2.335,00 | +1,52 % | ¥2.333,00 | ¥2.379,00 | ¥2.278,00 | 307,90K |
| 2026-08-06 | ¥2.300,00 | +1,14 % | ¥2.286,00 | ¥2.329,00 | ¥2.280,00 | 265,40K |
| 2026-08-05 | ¥2.274,00 | -0,04 % | ¥2.276,00 | ¥2.295,00 | ¥2.273,00 | 173,50K |
| 2026-08-04 | ¥2.275,00 | -1,77 % | ¥2.303,00 | ¥2.315,00 | ¥2.272,00 | 184,10K |
| 2026-08-03 | ¥2.316,00 | -1,61 % | ¥2.335,00 | ¥2.335,00 | ¥2.266,00 | 233,60K |
| 2026-07-31 | ¥2.354,00 | -0,21 % | ¥2.361,00 | ¥2.380,00 | ¥2.338,00 | 175,70K |
| 2026-07-30 | ¥2.359,00 | -0,72 % | ¥2.351,00 | ¥2.372,00 | ¥2.333,00 | 149,00K |
| 2026-07-29 | ¥2.376,00 | +1,37 % | ¥2.371,00 | ¥2.381,00 | ¥2.340,00 | 204,70K |
| 2026-07-28 | ¥2.344,00 | -0,89 % | ¥2.369,00 | ¥2.370,00 | ¥2.325,00 | 200,60K |
| 2026-07-27 | ¥2.365,00 | +0,38 % | ¥2.375,00 | ¥2.388,00 | ¥2.343,00 | 180,60K |
| 2026-07-24 | ¥2.356,00 | 0,00 % | ¥2.348,00 | ¥2.360,00 | ¥2.338,00 | 165,20K |
| 2026-07-23 | ¥2.356,00 | +0,99 % | ¥2.329,00 | ¥2.356,00 | ¥2.327,00 | 220,40K |
| 2026-07-22 | ¥2.333,00 | +0,39 % | ¥2.320,00 | ¥2.353,00 | ¥2.310,00 | 174,90K |
| 2026-07-21 | ¥2.324,00 | +0,30 % | ¥2.307,00 | ¥2.351,00 | ¥2.305,00 | 308,00K |
| 2026-07-17 | ¥2.317,00 | -0,94 % | ¥2.350,00 | ¥2.353,00 | ¥2.301,00 | 221,30K |
| 2026-07-16 | ¥2.339,00 | +0,26 % | ¥2.340,00 | ¥2.354,00 | ¥2.324,00 | 143,10K |
| 2026-07-15 | ¥2.333,00 | +1,61 % | ¥2.319,00 | ¥2.337,00 | ¥2.311,00 | 217,60K |
| 2026-07-14 | ¥2.296,00 | +0,97 % | ¥2.290,00 | ¥2.314,00 | ¥2.288,00 | 208,70K |
| 2026-07-13 | ¥2.274,00 | +0,71 % | ¥2.274,00 | ¥2.306,00 | ¥2.261,00 | 181,90K |
| 2026-07-10 | ¥2.258,00 | +0,27 % | ¥2.252,00 | ¥2.274,00 | ¥2.241,00 | 215,50K |
| 2026-07-09 | ¥2.252,00 | +0,58 % | ¥2.216,00 | ¥2.254,00 | ¥2.211,00 | 234,50K |
| 2026-07-08 | ¥2.239,00 | -1,02 % | ¥2.250,00 | ¥2.271,00 | ¥2.234,00 | 208,30K |
| 2026-07-07 | ¥2.262,00 | +0,62 % | ¥2.262,00 | ¥2.289,00 | ¥2.257,00 | 217,00K |
| 2026-07-06 | ¥2.248,00 | +2,70 % | ¥2.216,00 | ¥2.256,00 | ¥2.208,00 | 252,00K |
| 2026-07-03 | ¥2.189,00 | +1,39 % | ¥2.178,00 | ¥2.195,00 | ¥2.167,00 | 165,60K |
| 2026-07-02 | ¥2.159,00 | +1,27 % | ¥2.138,00 | ¥2.188,00 | ¥2.133,00 | 241,80K |
| 2026-07-01 | ¥2.132,00 | +0,66 % | ¥2.124,00 | ¥2.140,00 | ¥2.123,00 | 115,90K |
| 2026-06-30 | ¥2.118,00 | -0,70 % | ¥2.150,00 | ¥2.151,00 | ¥2.118,00 | 189,20K |
| 2026-06-29 | ¥2.133,00 | -0,05 % | ¥2.134,00 | ¥2.151,00 | ¥2.119,00 | 193,30K |
| 2026-06-26 | ¥2.134,00 | +1,09 % | ¥2.120,00 | ¥2.149,00 | ¥2.111,00 | 183,60K |
| 2026-06-25 | ¥2.111,00 | -0,38 % | ¥2.145,00 | ¥2.145,00 | ¥2.111,00 | 158,30K |
| 2026-06-24 | ¥2.119,00 | +0,86 % | ¥2.102,00 | ¥2.133,00 | ¥2.100,00 | 156,50K |
| 2026-06-23 | ¥2.101,00 | -2,19 % | ¥2.147,00 | ¥2.153,00 | ¥2.101,00 | 220,60K |
| 2026-06-22 | ¥2.148,00 | -0,92 % | ¥2.150,00 | ¥2.193,00 | ¥2.143,00 | 189,20K |
| 2026-06-19 | ¥2.168,00 | +0,09 % | ¥2.161,00 | ¥2.175,00 | ¥2.139,00 | 216,90K |
| 2026-06-18 | ¥2.166,00 | +0,42 % | ¥2.155,00 | ¥2.189,00 | ¥2.155,00 | 198,80K |
| 2026-06-17 | ¥2.157,00 | +0,09 % | ¥2.172,00 | ¥2.188,00 | ¥2.157,00 | 157,20K |
| 2026-06-16 | ¥2.155,00 | +0,23 % | ¥2.150,00 | ¥2.170,00 | ¥2.131,00 | 163,80K |
| 2026-06-15 | ¥2.150,00 | +2,67 % | ¥2.125,00 | ¥2.166,00 | ¥2.125,00 | 192,50K |
| 2026-06-12 | ¥2.094,00 | +1,65 % | ¥2.079,00 | ¥2.094,00 | ¥2.069,00 | 247,90K |
| 2026-06-11 | ¥2.060,00 | -0,87 % | ¥2.060,00 | ¥2.068,00 | ¥2.041,00 | 250,60K |
| 2026-06-10 | ¥2.078,00 | -0,19 % | ¥2.080,00 | ¥2.086,00 | ¥2.063,00 | 307,90K |
| 2026-06-09 | ¥2.082,00 | -0,90 % | ¥2.110,00 | ¥2.129,00 | ¥2.082,00 | 204,40K |
| 2026-06-08 | ¥2.101,00 | -1,59 % | ¥2.100,00 | ¥2.119,00 | ¥2.081,00 | 284,10K |
| 2026-06-05 | ¥2.135,00 | +2,40 % | ¥2.089,00 | ¥2.139,00 | ¥2.085,00 | 232,50K |
| 2026-06-04 | ¥2.085,00 | -1,74 % | ¥2.093,00 | ¥2.115,00 | ¥2.077,00 | 319,40K |
| 2026-06-03 | ¥2.122,00 | +0,95 % | ¥2.100,00 | ¥2.125,00 | ¥2.081,00 | 253,20K |
| 2026-06-02 | ¥2.102,00 | -2,19 % | ¥2.142,00 | ¥2.143,00 | ¥2.090,00 | 308,90K |
| 2026-06-01 | ¥2.149,00 | -2,32 % | ¥2.212,00 | ¥2.219,00 | ¥2.125,00 | 325,60K |
| 2026-05-29 | ¥2.200,00 | +0,41 % | ¥2.200,00 | ¥2.226,00 | ¥2.195,00 | 657,70K |
| 2026-05-28 | ¥2.191,00 | +0,64 % | ¥2.185,00 | ¥2.217,00 | ¥2.167,00 | 706,20K |
| 2026-05-27 | ¥2.177,00 | -1,23 % | ¥2.205,00 | ¥2.217,00 | ¥2.165,00 | 566,40K |
| 2026-05-26 | ¥2.204,00 | +0,64 % | ¥2.196,00 | ¥2.222,00 | ¥2.175,00 | 293,80K |
| 2026-05-25 | ¥2.190,00 | +0,46 % | ¥2.185,00 | ¥2.190,00 | ¥2.151,00 | 370,10K |