KYB Corporation 7242
TSE · Japan · Produzierendes Gewerbe
¥1.514,00-41,00 (-2,64 %)
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 | ¥1.520,00 | -2,25 % | ¥1.544,00 | ¥1.544,00 | ¥1.508,00 | 140,40K |
| 2026-10-01 | ¥1.555,00 | -0,26 % | ¥1.551,00 | ¥1.558,00 | ¥1.539,00 | 342,80K |
| 2026-09-30 | ¥1.559,00 | +3,11 % | ¥1.540,00 | ¥1.561,00 | ¥1.512,00 | 486,80K |
| 2026-09-29 | ¥1.512,00 | -3,90 % | ¥1.525,00 | ¥1.540,00 | ¥1.502,00 | 318,30K |
| 2026-09-28 | ¥1.573,33 | +0,11 % | ¥1.581,67 | ¥1.586,67 | ¥1.570,00 | 282,00K |
| 2026-09-25 | ¥1.571,67 | -0,63 % | ¥1.581,67 | ¥1.591,67 | ¥1.565,00 | 299,70K |
| 2026-09-24 | ¥1.581,67 | -0,11 % | ¥1.583,33 | ¥1.596,67 | ¥1.581,67 | 303,30K |
| 2026-09-18 | ¥1.583,33 | -0,21 % | ¥1.586,67 | ¥1.598,33 | ¥1.571,67 | 1,11M |
| 2026-09-17 | ¥1.586,67 | +1,82 % | ¥1.550,00 | ¥1.586,67 | ¥1.546,67 | 389,10K |
| 2026-09-16 | ¥1.558,33 | +0,54 % | ¥1.558,33 | ¥1.566,67 | ¥1.551,67 | 162,00K |
| 2026-09-15 | ¥1.550,00 | +0,22 % | ¥1.553,33 | ¥1.560,00 | ¥1.543,33 | 165,60K |
| 2026-09-14 | ¥1.546,67 | -0,43 % | ¥1.550,00 | ¥1.550,00 | ¥1.535,00 | 170,70K |
| 2026-09-11 | ¥1.553,33 | +1,08 % | ¥1.515,00 | ¥1.553,33 | ¥1.506,67 | 296,40K |
| 2026-09-10 | ¥1.536,67 | -1,07 % | ¥1.546,67 | ¥1.546,67 | ¥1.525,00 | 320,70K |
| 2026-09-09 | ¥1.553,33 | +0,11 % | ¥1.545,00 | ¥1.565,00 | ¥1.538,33 | 143,40K |
| 2026-09-08 | ¥1.551,67 | -3,62 % | ¥1.591,67 | ¥1.595,00 | ¥1.550,00 | 228,60K |
| 2026-09-07 | ¥1.610,00 | +0,42 % | ¥1.593,33 | ¥1.625,00 | ¥1.585,00 | 375,00K |
| 2026-09-04 | ¥1.603,33 | -1,23 % | ¥1.613,33 | ¥1.621,67 | ¥1.588,33 | 459,30K |
| 2026-09-03 | ¥1.623,33 | +2,20 % | ¥1.610,00 | ¥1.636,67 | ¥1.593,33 | 404,10K |
| 2026-09-02 | ¥1.588,33 | -1,45 % | ¥1.590,00 | ¥1.596,67 | ¥1.558,33 | 390,00K |
| 2026-09-01 | ¥1.611,67 | +0,83 % | ¥1.583,33 | ¥1.611,67 | ¥1.583,33 | 337,80K |
| 2026-08-31 | ¥1.598,33 | +1,37 % | ¥1.580,00 | ¥1.600,00 | ¥1.576,67 | 383,70K |
| 2026-08-28 | ¥1.576,67 | +1,18 % | ¥1.558,33 | ¥1.583,33 | ¥1.558,33 | 280,50K |
| 2026-08-27 | ¥1.558,33 | -0,64 % | ¥1.558,33 | ¥1.565,00 | ¥1.545,00 | 321,90K |
| 2026-08-26 | ¥1.568,33 | 0,00 % | ¥1.558,33 | ¥1.573,33 | ¥1.556,67 | 246,90K |
| 2026-08-25 | ¥1.568,33 | 0,00 % | ¥1.581,67 | ¥1.585,00 | ¥1.558,33 | 213,30K |
| 2026-08-24 | ¥1.568,33 | +0,21 % | ¥1.575,00 | ¥1.583,33 | ¥1.565,00 | 241,20K |
| 2026-08-21 | ¥1.565,00 | +0,64 % | ¥1.560,00 | ¥1.571,67 | ¥1.556,67 | 231,00K |
| 2026-08-20 | ¥1.555,00 | +1,41 % | ¥1.543,33 | ¥1.561,67 | ¥1.536,67 | 246,90K |
| 2026-08-19 | ¥1.533,33 | -0,86 % | ¥1.536,67 | ¥1.550,00 | ¥1.525,00 | 267,90K |
| 2026-08-18 | ¥1.546,67 | +0,76 % | ¥1.533,33 | ¥1.556,67 | ¥1.526,67 | 198,00K |
| 2026-08-17 | ¥1.535,00 | -0,65 % | ¥1.550,00 | ¥1.556,67 | ¥1.535,00 | 198,00K |
| 2026-08-14 | ¥1.545,00 | +1,98 % | ¥1.511,67 | ¥1.555,00 | ¥1.511,67 | 197,10K |
| 2026-08-13 | ¥1.515,00 | +0,22 % | ¥1.520,00 | ¥1.531,67 | ¥1.505,00 | 195,60K |
| 2026-08-12 | ¥1.511,67 | -1,63 % | ¥1.556,67 | ¥1.558,33 | ¥1.506,67 | 227,70K |
| 2026-08-10 | ¥1.536,67 | +1,43 % | ¥1.536,67 | ¥1.556,67 | ¥1.525,00 | 287,10K |
| 2026-08-07 | ¥1.515,00 | +1,00 % | ¥1.485,00 | ¥1.571,67 | ¥1.485,00 | 569,40K |
| 2026-08-06 | ¥1.500,00 | +1,47 % | ¥1.478,33 | ¥1.510,00 | ¥1.470,00 | 323,70K |
| 2026-08-05 | ¥1.478,33 | +1,03 % | ¥1.473,33 | ¥1.483,33 | ¥1.460,00 | 268,80K |
| 2026-08-04 | ¥1.463,33 | -1,90 % | ¥1.480,00 | ¥1.493,33 | ¥1.448,33 | 256,50K |
| 2026-08-03 | ¥1.491,67 | -1,00 % | ¥1.485,00 | ¥1.496,67 | ¥1.446,67 | 346,50K |
| 2026-07-31 | ¥1.506,67 | +0,44 % | ¥1.523,33 | ¥1.523,33 | ¥1.483,33 | 357,90K |
| 2026-07-30 | ¥1.500,00 | -1,21 % | ¥1.516,67 | ¥1.523,33 | ¥1.491,67 | 301,20K |
| 2026-07-29 | ¥1.518,33 | +2,47 % | ¥1.470,00 | ¥1.518,33 | ¥1.456,67 | 581,40K |
| 2026-07-28 | ¥1.481,67 | -1,00 % | ¥1.495,00 | ¥1.496,67 | ¥1.473,33 | 374,70K |
| 2026-07-27 | ¥1.496,67 | +4,30 % | ¥1.446,67 | ¥1.496,67 | ¥1.446,67 | 318,30K |
| 2026-07-24 | ¥1.435,00 | -0,81 % | ¥1.430,00 | ¥1.440,00 | ¥1.416,67 | 222,30K |
| 2026-07-23 | ¥1.446,67 | +0,58 % | ¥1.438,33 | ¥1.450,00 | ¥1.438,33 | 160,20K |
| 2026-07-22 | ¥1.438,33 | +0,47 % | ¥1.445,00 | ¥1.451,67 | ¥1.433,33 | 169,20K |
| 2026-07-21 | ¥1.431,67 | +2,38 % | ¥1.416,67 | ¥1.450,00 | ¥1.408,33 | 435,90K |
| 2026-07-17 | ¥1.398,33 | -0,83 % | ¥1.395,00 | ¥1.411,67 | ¥1.378,33 | 280,80K |
| 2026-07-16 | ¥1.410,00 | +0,12 % | ¥1.408,33 | ¥1.416,67 | ¥1.395,00 | 257,40K |
| 2026-07-15 | ¥1.408,33 | +2,18 % | ¥1.393,33 | ¥1.408,33 | ¥1.376,67 | 288,30K |
| 2026-07-14 | ¥1.378,33 | +0,12 % | ¥1.385,00 | ¥1.390,00 | ¥1.368,33 | 250,20K |
| 2026-07-13 | ¥1.376,67 | +0,36 % | ¥1.381,67 | ¥1.386,67 | ¥1.363,33 | 231,90K |
| 2026-07-10 | ¥1.371,67 | +0,86 % | ¥1.366,67 | ¥1.375,00 | ¥1.356,67 | 283,80K |
| 2026-07-09 | ¥1.360,00 | -1,45 % | ¥1.370,00 | ¥1.373,33 | ¥1.345,00 | 315,90K |
| 2026-07-08 | ¥1.380,00 | -1,08 % | ¥1.385,00 | ¥1.385,00 | ¥1.365,00 | 255,00K |
| 2026-07-07 | ¥1.395,00 | 0,00 % | ¥1.398,33 | ¥1.413,33 | ¥1.385,00 | 274,50K |
| 2026-07-06 | ¥1.395,00 | +3,72 % | ¥1.353,33 | ¥1.398,33 | ¥1.351,67 | 325,20K |
| 2026-07-03 | ¥1.345,00 | +1,13 % | ¥1.333,33 | ¥1.350,00 | ¥1.328,33 | 273,60K |
| 2026-07-02 | ¥1.330,00 | +3,50 % | ¥1.285,00 | ¥1.331,67 | ¥1.285,00 | 399,90K |
| 2026-07-01 | ¥1.285,00 | -0,13 % | ¥1.298,33 | ¥1.300,00 | ¥1.285,00 | 281,40K |
| 2026-06-30 | ¥1.286,67 | 0,00 % | ¥1.305,00 | ¥1.310,00 | ¥1.281,67 | 378,90K |
| 2026-06-29 | ¥1.286,67 | -0,13 % | ¥1.293,33 | ¥1.295,00 | ¥1.273,33 | 312,90K |
| 2026-06-26 | ¥1.288,33 | +1,05 % | ¥1.281,67 | ¥1.291,67 | ¥1.266,67 | 356,40K |
| 2026-06-25 | ¥1.275,00 | +0,39 % | ¥1.281,67 | ¥1.283,33 | ¥1.260,00 | 254,10K |
| 2026-06-24 | ¥1.270,00 | -0,52 % | ¥1.268,33 | ¥1.278,33 | ¥1.255,00 | 272,10K |
| 2026-06-23 | ¥1.276,67 | -2,54 % | ¥1.316,67 | ¥1.316,67 | ¥1.266,67 | 438,00K |
| 2026-06-22 | ¥1.310,00 | -0,38 % | ¥1.315,00 | ¥1.318,33 | ¥1.305,00 | 294,60K |
| 2026-06-19 | ¥1.315,00 | +0,38 % | ¥1.318,33 | ¥1.321,67 | ¥1.298,33 | 528,30K |
| 2026-06-18 | ¥1.310,00 | +0,13 % | ¥1.308,33 | ¥1.320,00 | ¥1.301,67 | 253,20K |
| 2026-06-17 | ¥1.308,33 | +0,26 % | ¥1.318,33 | ¥1.321,67 | ¥1.305,00 | 217,80K |
| 2026-06-16 | ¥1.305,00 | -1,01 % | ¥1.310,00 | ¥1.318,33 | ¥1.303,33 | 209,40K |
| 2026-06-15 | ¥1.318,33 | +2,46 % | ¥1.310,00 | ¥1.335,00 | ¥1.308,33 | 214,50K |
| 2026-06-12 | ¥1.286,67 | +0,39 % | ¥1.291,67 | ¥1.301,67 | ¥1.280,00 | 289,80K |
| 2026-06-11 | ¥1.281,67 | -1,66 % | ¥1.271,67 | ¥1.290,00 | ¥1.258,33 | 358,50K |
| 2026-06-10 | ¥1.303,33 | -0,76 % | ¥1.336,67 | ¥1.336,67 | ¥1.293,33 | 406,20K |
| 2026-06-09 | ¥1.313,33 | +0,13 % | ¥1.333,33 | ¥1.350,00 | ¥1.308,33 | 388,20K |
| 2026-06-08 | ¥1.311,67 | -0,88 % | ¥1.300,00 | ¥1.316,67 | ¥1.283,33 | 386,10K |
| 2026-06-05 | ¥1.323,33 | +0,51 % | ¥1.311,67 | ¥1.326,67 | ¥1.303,33 | 324,60K |
| 2026-06-04 | ¥1.316,67 | -1,99 % | ¥1.333,33 | ¥1.333,33 | ¥1.311,67 | 224,70K |
| 2026-06-03 | ¥1.343,33 | 0,00 % | ¥1.343,33 | ¥1.361,67 | ¥1.336,67 | 345,00K |
| 2026-06-02 | ¥1.343,33 | +2,41 % | ¥1.310,00 | ¥1.343,33 | ¥1.296,67 | 638,70K |
| 2026-06-01 | ¥1.311,67 | -2,72 % | ¥1.341,67 | ¥1.346,67 | ¥1.310,00 | 437,70K |
| 2026-05-29 | ¥1.348,33 | 0,00 % | ¥1.351,67 | ¥1.371,67 | ¥1.340,00 | 457,50K |
| 2026-05-28 | ¥1.348,33 | -0,25 % | ¥1.353,33 | ¥1.365,00 | ¥1.333,33 | 429,00K |
| 2026-05-27 | ¥1.351,67 | +1,50 % | ¥1.333,33 | ¥1.380,00 | ¥1.333,33 | 369,60K |
| 2026-05-26 | ¥1.331,67 | 0,00 % | ¥1.325,00 | ¥1.338,33 | ¥1.313,33 | 274,50K |
| 2026-05-25 | ¥1.331,67 | +1,52 % | ¥1.325,00 | ¥1.353,33 | ¥1.321,67 | 248,10K |