Kasai Kogyo Co., Ltd. 7256
TSE · Japan · Produzierendes Gewerbe
¥542,00-6,00 (-1,09 %)
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 | ¥542,00 | -1,09 % | ¥548,00 | ¥556,00 | ¥520,00 | 298,20K |
| 2026-09-30 | ¥548,00 | -2,66 % | ¥565,00 | ¥585,00 | ¥543,00 | 330,90K |
| 2026-09-29 | ¥563,00 | -4,09 % | ¥582,00 | ¥610,00 | ¥552,00 | 694,10K |
| 2026-09-28 | ¥587,00 | +3,89 % | ¥565,00 | ¥591,00 | ¥555,00 | 702,50K |
| 2026-09-25 | ¥565,00 | +9,71 % | ¥512,00 | ¥569,00 | ¥512,00 | 938,80K |
| 2026-09-24 | ¥515,00 | +9,81 % | ¥477,00 | ¥524,00 | ¥477,00 | 959,20K |
| 2026-09-18 | ¥469,00 | 0,00 % | ¥469,00 | ¥487,00 | ¥468,00 | 343,20K |
| 2026-09-17 | ¥469,00 | +1,08 % | ¥472,00 | ¥479,00 | ¥460,00 | 342,30K |
| 2026-09-16 | ¥464,00 | +7,16 % | ¥448,00 | ¥495,00 | ¥448,00 | 955,70K |
| 2026-09-15 | ¥433,00 | -0,46 % | ¥437,00 | ¥445,00 | ¥431,00 | 135,00K |
| 2026-09-14 | ¥435,00 | +1,40 % | ¥421,00 | ¥438,00 | ¥419,00 | 92,10K |
| 2026-09-11 | ¥429,00 | +0,47 % | ¥416,00 | ¥429,00 | ¥409,00 | 77,70K |
| 2026-09-10 | ¥427,00 | 0,00 % | ¥425,00 | ¥427,00 | ¥418,00 | 91,70K |
| 2026-09-09 | ¥427,00 | +0,47 % | ¥421,00 | ¥430,00 | ¥416,00 | 64,30K |
| 2026-09-08 | ¥425,00 | -4,49 % | ¥443,00 | ¥443,00 | ¥425,00 | 112,00K |
| 2026-09-07 | ¥445,00 | +3,73 % | ¥432,00 | ¥445,00 | ¥426,00 | 91,20K |
| 2026-09-04 | ¥429,00 | -3,38 % | ¥447,00 | ¥447,00 | ¥428,00 | 140,10K |
| 2026-09-03 | ¥444,00 | +7,25 % | ¥430,00 | ¥452,00 | ¥427,00 | 486,30K |
| 2026-09-02 | ¥414,00 | -1,43 % | ¥416,00 | ¥423,00 | ¥414,00 | 86,50K |
| 2026-09-01 | ¥420,00 | -0,71 % | ¥420,00 | ¥425,00 | ¥415,00 | 67,20K |
| 2026-08-31 | ¥423,00 | +1,68 % | ¥410,00 | ¥431,00 | ¥408,00 | 209,50K |
| 2026-08-28 | ¥416,00 | -1,65 % | ¥420,00 | ¥426,00 | ¥416,00 | 91,70K |
| 2026-08-27 | ¥423,00 | +1,44 % | ¥417,00 | ¥427,00 | ¥417,00 | 96,60K |
| 2026-08-26 | ¥417,00 | -0,71 % | ¥417,00 | ¥427,00 | ¥414,00 | 156,20K |
| 2026-08-25 | ¥420,00 | +1,45 % | ¥420,00 | ¥425,00 | ¥410,00 | 162,90K |
| 2026-08-24 | ¥414,00 | -4,17 % | ¥430,00 | ¥431,00 | ¥412,00 | 267,90K |
| 2026-08-21 | ¥432,00 | -1,82 % | ¥432,00 | ¥435,00 | ¥422,00 | 239,00K |
| 2026-08-20 | ¥440,00 | 0,00 % | ¥442,00 | ¥453,00 | ¥433,00 | 203,20K |
| 2026-08-19 | ¥440,00 | -5,98 % | ¥455,00 | ¥459,00 | ¥415,00 | 743,80K |
| 2026-08-18 | ¥468,00 | +1,08 % | ¥471,00 | ¥504,00 | ¥453,00 | 713,60K |
| 2026-08-17 | ¥463,00 | +2,66 % | ¥462,00 | ¥488,00 | ¥452,00 | 1,14M |
| 2026-08-14 | ¥451,00 | +4,64 % | ¥433,00 | ¥511,00 | ¥378,00 | 4,28M |
| 2026-08-13 | ¥431,00 | -3,36 % | ¥445,00 | ¥445,00 | ¥428,00 | 169,80K |
| 2026-08-12 | ¥446,00 | +5,19 % | ¥431,00 | ¥448,00 | ¥430,00 | 107,90K |
| 2026-08-10 | ¥424,00 | -1,40 % | ¥428,00 | ¥434,00 | ¥422,00 | 82,60K |
| 2026-08-07 | ¥430,00 | -2,71 % | ¥443,00 | ¥445,00 | ¥428,00 | 65,60K |
| 2026-08-06 | ¥442,00 | -2,43 % | ¥450,00 | ¥457,00 | ¥440,00 | 94,20K |
| 2026-08-05 | ¥453,00 | +6,84 % | ¥430,00 | ¥456,00 | ¥430,00 | 242,30K |
| 2026-08-04 | ¥424,00 | -1,62 % | ¥423,00 | ¥439,00 | ¥419,00 | 170,80K |
| 2026-08-03 | ¥431,00 | +4,87 % | ¥413,00 | ¥450,00 | ¥400,00 | 261,80K |
| 2026-07-31 | ¥411,00 | +1,48 % | ¥413,00 | ¥419,00 | ¥407,00 | 150,10K |
| 2026-07-30 | ¥405,00 | +0,25 % | ¥392,00 | ¥410,00 | ¥392,00 | 109,20K |
| 2026-07-29 | ¥404,00 | +0,25 % | ¥409,00 | ¥416,00 | ¥393,00 | 166,50K |
| 2026-07-28 | ¥403,00 | -2,18 % | ¥411,00 | ¥415,00 | ¥402,00 | 161,40K |
| 2026-07-27 | ¥412,00 | +0,24 % | ¥419,00 | ¥422,00 | ¥411,00 | 70,00K |
| 2026-07-24 | ¥411,00 | -4,20 % | ¥426,00 | ¥426,00 | ¥406,00 | 180,90K |
| 2026-07-23 | ¥429,00 | 0,00 % | ¥426,00 | ¥436,00 | ¥424,00 | 101,10K |
| 2026-07-22 | ¥429,00 | +2,63 % | ¥424,00 | ¥443,00 | ¥419,00 | 190,80K |
| 2026-07-21 | ¥418,00 | 0,00 % | ¥421,00 | ¥423,00 | ¥415,00 | 134,80K |
| 2026-07-17 | ¥418,00 | -1,65 % | ¥420,00 | ¥420,00 | ¥400,00 | 437,00K |
| 2026-07-16 | ¥425,00 | -4,06 % | ¥440,00 | ¥446,00 | ¥424,00 | 173,80K |
| 2026-07-15 | ¥443,00 | +2,31 % | ¥440,00 | ¥447,00 | ¥425,00 | 167,90K |
| 2026-07-14 | ¥433,00 | +3,10 % | ¥425,00 | ¥433,00 | ¥418,00 | 170,40K |
| 2026-07-13 | ¥420,00 | -2,78 % | ¥427,00 | ¥434,00 | ¥414,00 | 260,70K |
| 2026-07-10 | ¥432,00 | +4,10 % | ¥421,00 | ¥451,00 | ¥421,00 | 311,50K |
| 2026-07-09 | ¥415,00 | -3,04 % | ¥426,00 | ¥426,00 | ¥406,00 | 325,30K |
| 2026-07-08 | ¥428,00 | -6,35 % | ¥465,00 | ¥465,00 | ¥423,00 | 333,00K |
| 2026-07-07 | ¥457,00 | -3,38 % | ¥481,00 | ¥502,00 | ¥453,00 | 553,00K |
| 2026-07-06 | ¥473,00 | +6,53 % | ¥444,00 | ¥475,00 | ¥442,00 | 436,80K |
| 2026-07-03 | ¥444,00 | +3,98 % | ¥419,00 | ¥444,00 | ¥405,00 | 302,20K |
| 2026-07-02 | ¥427,00 | +1,43 % | ¥422,00 | ¥442,00 | ¥421,00 | 353,90K |
| 2026-07-01 | ¥421,00 | +1,69 % | ¥430,00 | ¥434,00 | ¥410,00 | 280,50K |
| 2026-06-30 | ¥414,00 | +0,73 % | ¥414,00 | ¥420,00 | ¥398,00 | 387,80K |
| 2026-06-29 | ¥411,00 | +0,98 % | ¥415,00 | ¥427,00 | ¥393,00 | 387,30K |
| 2026-06-26 | ¥407,00 | -4,68 % | ¥427,00 | ¥430,00 | ¥396,00 | 626,70K |
| 2026-06-25 | ¥427,00 | -5,74 % | ¥457,00 | ¥460,00 | ¥421,00 | 368,20K |
| 2026-06-24 | ¥453,00 | -3,00 % | ¥473,00 | ¥484,00 | ¥450,00 | 337,60K |
| 2026-06-23 | ¥467,00 | -4,69 % | ¥506,00 | ¥519,00 | ¥465,00 | 805,70K |
| 2026-06-22 | ¥490,00 | +0,62 % | ¥483,00 | ¥505,00 | ¥470,00 | 769,60K |
| 2026-06-19 | ¥487,00 | +2,10 % | ¥475,00 | ¥495,00 | ¥453,00 | 1,17M |
| 2026-06-18 | ¥477,00 | +7,19 % | ¥422,00 | ¥502,00 | ¥408,00 | 4,64M |
| 2026-06-17 | ¥445,00 | +20,27 % | ¥378,00 | ¥450,00 | ¥372,00 | 1,18M |
| 2026-06-16 | ¥370,00 | -3,39 % | ¥375,00 | ¥382,00 | ¥362,00 | 302,80K |
| 2026-06-15 | ¥383,00 | +7,89 % | ¥351,00 | ¥395,00 | ¥348,00 | 768,50K |
| 2026-06-12 | ¥355,00 | +8,56 % | ¥332,00 | ¥359,00 | ¥330,00 | 1,08M |
| 2026-06-11 | ¥327,00 | +1,87 % | ¥317,00 | ¥332,00 | ¥310,00 | 421,10K |
| 2026-06-10 | ¥321,00 | -3,31 % | ¥332,00 | ¥333,00 | ¥307,00 | 532,00K |
| 2026-06-09 | ¥332,00 | -6,21 % | ¥360,00 | ¥363,00 | ¥325,00 | 777,80K |
| 2026-06-08 | ¥354,00 | -2,21 % | ¥350,00 | ¥361,00 | ¥340,00 | 658,90K |
| 2026-06-05 | ¥362,00 | +1,97 % | ¥354,00 | ¥367,00 | ¥354,00 | 210,10K |
| 2026-06-04 | ¥355,00 | -3,27 % | ¥367,00 | ¥368,00 | ¥354,00 | 288,90K |
| 2026-06-03 | ¥367,00 | +1,66 % | ¥369,00 | ¥387,00 | ¥364,00 | 454,70K |
| 2026-06-02 | ¥361,00 | -1,90 % | ¥366,00 | ¥366,00 | ¥347,00 | 320,80K |
| 2026-06-01 | ¥368,00 | -1,34 % | ¥376,00 | ¥377,00 | ¥358,00 | 331,30K |
| 2026-05-29 | ¥373,00 | -3,12 % | ¥382,00 | ¥395,00 | ¥370,00 | 454,40K |
| 2026-05-28 | ¥385,00 | 0,00 % | ¥384,00 | ¥391,00 | ¥374,00 | 313,70K |
| 2026-05-27 | ¥385,00 | -3,75 % | ¥392,00 | ¥400,00 | ¥367,00 | 747,60K |
| 2026-05-26 | ¥400,00 | +0,50 % | ¥401,00 | ¥401,00 | ¥380,00 | 704,70K |
| 2026-05-25 | ¥398,00 | -1,73 % | ¥412,00 | ¥432,00 | ¥397,00 | 648,80K |
| 2026-05-22 | ¥405,00 | +1,25 % | ¥400,00 | ¥420,00 | ¥394,00 | 587,10K |