Koito Manufacturing Co., Ltd. 7276
TSE · Japan · Produzierendes Gewerbe
¥2.678,00-49,00 (-1,80 %)
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 | ¥2.674,50 | -1,93 % | ¥2.712,00 | ¥2.732,00 | ¥2.667,00 | 235,80K |
| 2026-10-01 | ¥2.727,00 | +0,20 % | ¥2.700,00 | ¥2.733,00 | ¥2.695,00 | 666,20K |
| 2026-09-30 | ¥2.721,50 | +3,76 % | ¥2.678,50 | ¥2.728,00 | ¥2.669,50 | 1,09M |
| 2026-09-29 | ¥2.623,00 | -1,74 % | ¥2.616,00 | ¥2.637,50 | ¥2.607,50 | 641,50K |
| 2026-09-28 | ¥2.669,50 | -0,78 % | ¥2.707,50 | ¥2.713,00 | ¥2.662,00 | 681,30K |
| 2026-09-25 | ¥2.690,50 | +0,88 % | ¥2.665,00 | ¥2.690,50 | ¥2.653,00 | 866,30K |
| 2026-09-24 | ¥2.667,00 | +0,85 % | ¥2.640,00 | ¥2.674,50 | ¥2.636,50 | 962,40K |
| 2026-09-18 | ¥2.644,50 | -1,14 % | ¥2.696,00 | ¥2.697,00 | ¥2.644,50 | 1,08M |
| 2026-09-17 | ¥2.675,00 | +1,44 % | ¥2.649,50 | ¥2.675,50 | ¥2.645,50 | 716,70K |
| 2026-09-16 | ¥2.637,00 | +1,33 % | ¥2.613,00 | ¥2.650,50 | ¥2.613,00 | 579,60K |
| 2026-09-15 | ¥2.602,50 | -0,06 % | ¥2.604,50 | ¥2.631,00 | ¥2.598,00 | 521,20K |
| 2026-09-14 | ¥2.604,00 | +0,19 % | ¥2.582,00 | ¥2.630,00 | ¥2.574,50 | 535,80K |
| 2026-09-11 | ¥2.599,00 | +0,43 % | ¥2.541,00 | ¥2.599,00 | ¥2.541,00 | 910,10K |
| 2026-09-10 | ¥2.588,00 | -0,25 % | ¥2.571,50 | ¥2.597,50 | ¥2.566,00 | 600,90K |
| 2026-09-09 | ¥2.594,50 | +1,39 % | ¥2.598,00 | ¥2.619,00 | ¥2.580,00 | 847,30K |
| 2026-09-08 | ¥2.559,00 | -5,66 % | ¥2.683,50 | ¥2.686,00 | ¥2.559,00 | 861,40K |
| 2026-09-07 | ¥2.712,50 | +0,61 % | ¥2.720,00 | ¥2.728,50 | ¥2.700,50 | 597,90K |
| 2026-09-04 | ¥2.696,00 | -1,03 % | ¥2.713,50 | ¥2.733,50 | ¥2.687,50 | 774,80K |
| 2026-09-03 | ¥2.724,00 | +0,98 % | ¥2.709,50 | ¥2.734,00 | ¥2.697,50 | 621,10K |
| 2026-09-02 | ¥2.697,50 | -2,19 % | ¥2.724,00 | ¥2.730,00 | ¥2.672,50 | 692,60K |
| 2026-09-01 | ¥2.758,00 | +1,94 % | ¥2.706,00 | ¥2.770,00 | ¥2.704,50 | 645,70K |
| 2026-08-31 | ¥2.705,50 | +0,48 % | ¥2.682,00 | ¥2.718,00 | ¥2.681,00 | 934,40K |
| 2026-08-28 | ¥2.692,50 | +0,98 % | ¥2.672,00 | ¥2.698,00 | ¥2.665,50 | 1,75M |
| 2026-08-27 | ¥2.666,50 | -0,28 % | ¥2.678,50 | ¥2.700,50 | ¥2.665,50 | 852,90K |
| 2026-08-26 | ¥2.674,00 | -0,30 % | ¥2.695,00 | ¥2.706,00 | ¥2.674,00 | 573,60K |
| 2026-08-25 | ¥2.682,00 | -0,22 % | ¥2.688,00 | ¥2.692,50 | ¥2.666,00 | 756,30K |
| 2026-08-24 | ¥2.688,00 | -0,13 % | ¥2.694,50 | ¥2.710,00 | ¥2.681,00 | 514,00K |
| 2026-08-21 | ¥2.691,50 | +0,75 % | ¥2.671,00 | ¥2.694,50 | ¥2.651,00 | 924,30K |
| 2026-08-20 | ¥2.671,50 | +1,97 % | ¥2.649,50 | ¥2.678,00 | ¥2.633,50 | 636,60K |
| 2026-08-19 | ¥2.620,00 | -3,46 % | ¥2.690,00 | ¥2.709,50 | ¥2.620,00 | 689,60K |
| 2026-08-18 | ¥2.714,00 | -0,55 % | ¥2.718,00 | ¥2.739,00 | ¥2.705,50 | 507,80K |
| 2026-08-17 | ¥2.729,00 | +0,39 % | ¥2.719,00 | ¥2.731,50 | ¥2.707,50 | 877,60K |
| 2026-08-14 | ¥2.718,50 | -0,28 % | ¥2.701,00 | ¥2.749,00 | ¥2.695,00 | 1,32M |
| 2026-08-13 | ¥2.726,00 | +1,09 % | ¥2.722,00 | ¥2.739,50 | ¥2.701,50 | 782,30K |
| 2026-08-12 | ¥2.696,50 | -0,19 % | ¥2.736,50 | ¥2.736,50 | ¥2.686,00 | 905,40K |
| 2026-08-10 | ¥2.701,50 | +0,20 % | ¥2.710,00 | ¥2.721,00 | ¥2.660,50 | 862,40K |
| 2026-08-07 | ¥2.696,00 | -0,24 % | ¥2.695,50 | ¥2.724,00 | ¥2.690,00 | 831,80K |
| 2026-08-06 | ¥2.702,50 | +0,33 % | ¥2.692,50 | ¥2.731,50 | ¥2.674,50 | 785,20K |
| 2026-08-05 | ¥2.693,50 | +2,41 % | ¥2.700,50 | ¥2.722,50 | ¥2.669,00 | 806,60K |
| 2026-08-04 | ¥2.630,00 | -0,92 % | ¥2.654,50 | ¥2.671,00 | ¥2.614,50 | 898,80K |
| 2026-08-03 | ¥2.654,50 | -1,56 % | ¥2.596,00 | ¥2.668,00 | ¥2.582,50 | 1,39M |
| 2026-07-31 | ¥2.696,50 | +0,60 % | ¥2.693,50 | ¥2.723,50 | ¥2.667,00 | 1,58M |
| 2026-07-30 | ¥2.680,50 | -0,63 % | ¥2.738,00 | ¥2.765,00 | ¥2.612,50 | 1,89M |
| 2026-07-29 | ¥2.697,50 | +6,83 % | ¥2.543,00 | ¥2.720,00 | ¥2.490,00 | 2,76M |
| 2026-07-28 | ¥2.525,00 | +0,18 % | ¥2.516,50 | ¥2.540,50 | ¥2.499,00 | 780,10K |
| 2026-07-27 | ¥2.520,50 | +2,44 % | ¥2.473,50 | ¥2.527,50 | ¥2.459,00 | 759,00K |
| 2026-07-24 | ¥2.460,50 | -1,62 % | ¥2.460,00 | ¥2.491,50 | ¥2.451,00 | 708,60K |
| 2026-07-23 | ¥2.501,00 | +0,30 % | ¥2.490,00 | ¥2.511,50 | ¥2.488,00 | 711,00K |
| 2026-07-22 | ¥2.493,50 | +0,73 % | ¥2.517,50 | ¥2.519,50 | ¥2.492,00 | 836,00K |
| 2026-07-21 | ¥2.475,50 | +0,14 % | ¥2.472,00 | ¥2.490,50 | ¥2.448,50 | 1,03M |
| 2026-07-17 | ¥2.472,00 | -1,67 % | ¥2.500,00 | ¥2.508,00 | ¥2.424,50 | 905,50K |
| 2026-07-16 | ¥2.514,00 | -1,30 % | ¥2.524,00 | ¥2.547,00 | ¥2.514,00 | 642,20K |
| 2026-07-15 | ¥2.547,00 | +0,55 % | ¥2.541,00 | ¥2.574,50 | ¥2.532,00 | 704,60K |
| 2026-07-14 | ¥2.533,00 | -0,12 % | ¥2.547,00 | ¥2.547,00 | ¥2.507,50 | 588,70K |
| 2026-07-13 | ¥2.536,00 | -0,82 % | ¥2.572,50 | ¥2.578,50 | ¥2.526,00 | 559,80K |
| 2026-07-10 | ¥2.557,00 | +0,69 % | ¥2.554,50 | ¥2.569,00 | ¥2.540,00 | 699,70K |
| 2026-07-09 | ¥2.539,50 | -0,08 % | ¥2.548,00 | ¥2.561,50 | ¥2.509,50 | 588,00K |
| 2026-07-08 | ¥2.541,50 | -2,94 % | ¥2.568,50 | ¥2.603,00 | ¥2.541,50 | 568,30K |
| 2026-07-07 | ¥2.618,50 | -1,08 % | ¥2.650,00 | ¥2.661,00 | ¥2.608,00 | 489,20K |
| 2026-07-06 | ¥2.647,00 | +1,96 % | ¥2.630,50 | ¥2.660,50 | ¥2.609,00 | 624,90K |
| 2026-07-03 | ¥2.596,00 | +0,19 % | ¥2.576,50 | ¥2.632,50 | ¥2.575,00 | 584,50K |
| 2026-07-02 | ¥2.591,00 | +1,07 % | ¥2.574,00 | ¥2.613,50 | ¥2.565,50 | 672,30K |
| 2026-07-01 | ¥2.563,50 | +0,55 % | ¥2.583,00 | ¥2.588,00 | ¥2.533,00 | 704,00K |
| 2026-06-30 | ¥2.549,50 | -0,58 % | ¥2.544,00 | ¥2.575,50 | ¥2.540,00 | 810,50K |
| 2026-06-29 | ¥2.564,50 | -1,10 % | ¥2.606,00 | ¥2.607,00 | ¥2.532,00 | 1,10M |
| 2026-06-26 | ¥2.593,00 | -1,41 % | ¥2.639,50 | ¥2.649,50 | ¥2.585,00 | 1,27M |
| 2026-06-25 | ¥2.630,00 | -1,16 % | ¥2.689,50 | ¥2.689,50 | ¥2.630,00 | 1,03M |
| 2026-06-24 | ¥2.661,00 | -1,72 % | ¥2.715,00 | ¥2.723,50 | ¥2.649,50 | 942,40K |
| 2026-06-23 | ¥2.707,50 | -4,16 % | ¥2.805,00 | ¥2.808,50 | ¥2.692,00 | 925,80K |
| 2026-06-22 | ¥2.825,00 | -0,51 % | ¥2.839,50 | ¥2.841,00 | ¥2.812,00 | 403,50K |
| 2026-06-19 | ¥2.839,50 | +0,58 % | ¥2.870,00 | ¥2.870,00 | ¥2.816,00 | 1,12M |
| 2026-06-18 | ¥2.823,00 | +0,27 % | ¥2.805,00 | ¥2.847,00 | ¥2.788,50 | 541,60K |
| 2026-06-17 | ¥2.815,50 | +0,88 % | ¥2.786,50 | ¥2.826,00 | ¥2.771,00 | 499,50K |
| 2026-06-16 | ¥2.791,00 | +0,07 % | ¥2.773,00 | ¥2.791,00 | ¥2.744,50 | 790,80K |
| 2026-06-15 | ¥2.789,00 | +2,61 % | ¥2.768,00 | ¥2.830,00 | ¥2.768,00 | 619,10K |
| 2026-06-12 | ¥2.718,00 | -1,11 % | ¥2.783,00 | ¥2.790,00 | ¥2.718,00 | 917,50K |
| 2026-06-11 | ¥2.748,50 | -1,43 % | ¥2.743,50 | ¥2.753,50 | ¥2.712,50 | 841,20K |
| 2026-06-10 | ¥2.788,50 | -2,26 % | ¥2.834,50 | ¥2.836,00 | ¥2.763,50 | 530,80K |
| 2026-06-09 | ¥2.853,00 | +1,24 % | ¥2.874,50 | ¥2.880,50 | ¥2.822,00 | 704,30K |
| 2026-06-08 | ¥2.818,00 | -3,14 % | ¥2.793,00 | ¥2.841,00 | ¥2.785,50 | 795,40K |
| 2026-06-05 | ¥2.909,50 | +1,61 % | ¥2.958,00 | ¥2.973,00 | ¥2.840,00 | 1,25M |
| 2026-06-04 | ¥2.863,50 | +0,30 % | ¥2.839,00 | ¥2.882,00 | ¥2.830,50 | 1,06M |
| 2026-06-03 | ¥2.855,00 | +3,82 % | ¥2.795,50 | ¥2.875,00 | ¥2.755,00 | 1,22M |
| 2026-06-02 | ¥2.750,00 | +0,99 % | ¥2.696,50 | ¥2.750,00 | ¥2.668,00 | 863,40K |
| 2026-06-01 | ¥2.723,00 | -2,65 % | ¥2.717,00 | ¥2.748,00 | ¥2.693,00 | 1,20M |
| 2026-05-29 | ¥2.797,00 | +2,10 % | ¥2.749,00 | ¥2.860,00 | ¥2.731,00 | 1,81M |
| 2026-05-28 | ¥2.739,50 | +0,87 % | ¥2.740,00 | ¥2.746,00 | ¥2.703,00 | 886,70K |
| 2026-05-27 | ¥2.716,00 | +0,78 % | ¥2.727,00 | ¥2.749,00 | ¥2.704,00 | 1,09M |
| 2026-05-26 | ¥2.695,00 | -3,49 % | ¥2.772,50 | ¥2.777,50 | ¥2.695,00 | 1,40M |
| 2026-05-25 | ¥2.792,50 | +0,94 % | ¥2.793,50 | ¥2.824,50 | ¥2.774,00 | 630,40K |