KIYO Learning Co Ltd 7353
TSE · Japan · Technologiedienstleistungen
¥510,00+2,00 (+0,39 %)
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 | ¥510,00 | +0,39 % | ¥512,00 | ¥512,00 | ¥508,00 | 2,70K |
| 2026-10-01 | ¥508,00 | +0,40 % | ¥506,00 | ¥509,00 | ¥503,00 | 3,80K |
| 2026-09-30 | ¥506,00 | -0,59 % | ¥500,00 | ¥512,00 | ¥499,00 | 57,20K |
| 2026-09-29 | ¥509,00 | +0,59 % | ¥505,00 | ¥510,00 | ¥505,00 | 3,20K |
| 2026-09-28 | ¥506,00 | -0,78 % | ¥510,00 | ¥511,00 | ¥506,00 | 10,00K |
| 2026-09-25 | ¥510,00 | +0,59 % | ¥510,00 | ¥510,00 | ¥505,00 | 2,00K |
| 2026-09-24 | ¥507,00 | 0,00 % | ¥507,00 | ¥512,00 | ¥506,00 | 6,90K |
| 2026-09-18 | ¥507,00 | +0,20 % | ¥506,00 | ¥507,00 | ¥500,00 | 9,00K |
| 2026-09-17 | ¥506,00 | +0,80 % | ¥502,00 | ¥509,00 | ¥501,00 | 5,70K |
| 2026-09-16 | ¥502,00 | +0,60 % | ¥498,00 | ¥504,00 | ¥498,00 | 9,40K |
| 2026-09-15 | ¥499,00 | -0,40 % | ¥498,00 | ¥508,00 | ¥498,00 | 7,50K |
| 2026-09-14 | ¥501,00 | -1,96 % | ¥511,00 | ¥511,00 | ¥496,00 | 30,10K |
| 2026-09-11 | ¥511,00 | -2,85 % | ¥521,00 | ¥522,00 | ¥506,00 | 48,60K |
| 2026-09-10 | ¥526,00 | +0,38 % | ¥522,00 | ¥530,00 | ¥522,00 | 19,50K |
| 2026-09-09 | ¥524,00 | -0,76 % | ¥532,00 | ¥532,00 | ¥523,00 | 6,40K |
| 2026-09-08 | ¥528,00 | -0,38 % | ¥530,00 | ¥533,00 | ¥525,00 | 6,70K |
| 2026-09-07 | ¥530,00 | -0,19 % | ¥530,00 | ¥534,00 | ¥528,00 | 6,40K |
| 2026-09-04 | ¥531,00 | -0,93 % | ¥526,00 | ¥534,00 | ¥524,00 | 16,20K |
| 2026-09-03 | ¥536,00 | -0,74 % | ¥541,00 | ¥541,00 | ¥533,00 | 3,90K |
| 2026-09-02 | ¥540,00 | -0,37 % | ¥539,00 | ¥544,00 | ¥532,00 | 8,50K |
| 2026-09-01 | ¥542,00 | -0,55 % | ¥541,00 | ¥544,00 | ¥538,00 | 2,80K |
| 2026-08-31 | ¥545,00 | +0,37 % | ¥543,00 | ¥548,00 | ¥533,00 | 12,60K |
| 2026-08-28 | ¥543,00 | -1,27 % | ¥548,00 | ¥553,00 | ¥537,00 | 15,40K |
| 2026-08-27 | ¥550,00 | -0,90 % | ¥556,00 | ¥560,00 | ¥550,00 | 7,20K |
| 2026-08-26 | ¥555,00 | +1,09 % | ¥559,00 | ¥560,00 | ¥548,00 | 13,80K |
| 2026-08-25 | ¥549,00 | +1,10 % | ¥543,00 | ¥549,00 | ¥539,00 | 6,30K |
| 2026-08-24 | ¥543,00 | +0,56 % | ¥540,00 | ¥545,00 | ¥538,00 | 4,70K |
| 2026-08-21 | ¥540,00 | +0,37 % | ¥537,00 | ¥548,00 | ¥533,00 | 10,80K |
| 2026-08-20 | ¥538,00 | +0,19 % | ¥541,00 | ¥545,00 | ¥537,00 | 10,80K |
| 2026-08-19 | ¥537,00 | -1,65 % | ¥546,00 | ¥546,00 | ¥537,00 | 8,80K |
| 2026-08-18 | ¥546,00 | -1,62 % | ¥553,00 | ¥554,00 | ¥545,00 | 4,70K |
| 2026-08-17 | ¥555,00 | 0,00 % | ¥565,00 | ¥568,00 | ¥552,00 | 16,40K |
| 2026-08-14 | ¥555,00 | +0,54 % | ¥552,00 | ¥560,00 | ¥550,00 | 8,60K |
| 2026-08-13 | ¥552,00 | +0,18 % | ¥551,00 | ¥555,00 | ¥545,00 | 8,40K |
| 2026-08-12 | ¥551,00 | +0,18 % | ¥551,00 | ¥555,00 | ¥550,00 | 7,00K |
| 2026-08-10 | ¥550,00 | +0,18 % | ¥550,00 | ¥553,00 | ¥549,00 | 6,20K |
| 2026-08-07 | ¥549,00 | -0,18 % | ¥551,00 | ¥551,00 | ¥541,00 | 5,60K |
| 2026-08-06 | ¥550,00 | +0,18 % | ¥549,00 | ¥555,00 | ¥547,00 | 8,90K |
| 2026-08-05 | ¥549,00 | -0,18 % | ¥550,00 | ¥552,00 | ¥549,00 | 6,10K |
| 2026-08-04 | ¥550,00 | -0,36 % | ¥551,00 | ¥557,00 | ¥550,00 | 6,20K |
| 2026-08-03 | ¥552,00 | -1,08 % | ¥558,00 | ¥558,00 | ¥546,00 | 10,50K |
| 2026-07-31 | ¥558,00 | 0,00 % | ¥555,00 | ¥570,00 | ¥555,00 | 11,00K |
| 2026-07-30 | ¥558,00 | -2,45 % | ¥569,00 | ¥570,00 | ¥558,00 | 6,50K |
| 2026-07-29 | ¥572,00 | +0,70 % | ¥564,00 | ¥574,00 | ¥562,00 | 6,20K |
| 2026-07-28 | ¥568,00 | -0,70 % | ¥569,00 | ¥572,00 | ¥568,00 | 3,80K |
| 2026-07-27 | ¥572,00 | 0,00 % | ¥575,00 | ¥575,00 | ¥568,00 | 8,80K |
| 2026-07-24 | ¥572,00 | +1,42 % | ¥565,00 | ¥572,00 | ¥562,00 | 8,80K |
| 2026-07-23 | ¥564,00 | -0,35 % | ¥564,00 | ¥570,00 | ¥563,00 | 2,50K |
| 2026-07-22 | ¥566,00 | 0,00 % | ¥564,00 | ¥570,00 | ¥564,00 | 3,50K |
| 2026-07-21 | ¥566,00 | +1,43 % | ¥558,00 | ¥566,00 | ¥558,00 | 3,80K |
| 2026-07-17 | ¥558,00 | -1,59 % | ¥567,00 | ¥570,00 | ¥557,00 | 4,80K |
| 2026-07-16 | ¥567,00 | 0,00 % | ¥567,00 | ¥569,00 | ¥564,00 | 3,50K |
| 2026-07-15 | ¥567,00 | -0,35 % | ¥569,00 | ¥570,00 | ¥566,00 | 2,30K |
| 2026-07-14 | ¥569,00 | +0,18 % | ¥568,00 | ¥569,00 | ¥568,00 | 800 |
| 2026-07-13 | ¥568,00 | 0,00 % | ¥568,00 | ¥569,00 | ¥568,00 | 900 |
| 2026-07-10 | ¥568,00 | +0,35 % | ¥566,00 | ¥568,00 | ¥566,00 | 700 |
| 2026-07-09 | ¥566,00 | -0,35 % | ¥565,00 | ¥568,00 | ¥557,00 | 4,10K |
| 2026-07-08 | ¥568,00 | +0,89 % | ¥560,00 | ¥568,00 | ¥560,00 | 3,20K |
| 2026-07-07 | ¥563,00 | +0,18 % | ¥560,00 | ¥564,00 | ¥557,00 | 5,60K |
| 2026-07-06 | ¥562,00 | +1,08 % | ¥555,00 | ¥564,00 | ¥555,00 | 3,90K |
| 2026-07-03 | ¥556,00 | -0,18 % | ¥556,00 | ¥565,00 | ¥555,00 | 5,00K |
| 2026-07-02 | ¥557,00 | -1,24 % | ¥564,00 | ¥565,00 | ¥555,00 | 4,50K |
| 2026-07-01 | ¥564,00 | +0,53 % | ¥560,00 | ¥567,00 | ¥556,00 | 12,70K |
| 2026-06-30 | ¥561,00 | -0,71 % | ¥563,00 | ¥569,00 | ¥561,00 | 6,60K |
| 2026-06-29 | ¥565,00 | -3,09 % | ¥573,00 | ¥573,00 | ¥563,00 | 8,00K |
| 2026-06-26 | ¥583,00 | +0,52 % | ¥589,00 | ¥589,00 | ¥580,00 | 9,50K |
| 2026-06-25 | ¥580,00 | +1,58 % | ¥575,00 | ¥580,00 | ¥572,00 | 11,10K |
| 2026-06-24 | ¥571,00 | +0,53 % | ¥569,00 | ¥574,00 | ¥569,00 | 3,30K |
| 2026-06-23 | ¥568,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥567,00 | 5,10K |
| 2026-06-22 | ¥570,00 | +0,53 % | ¥568,00 | ¥574,00 | ¥568,00 | 5,70K |
| 2026-06-19 | ¥567,00 | 0,00 % | ¥568,00 | ¥570,00 | ¥564,00 | 4,90K |
| 2026-06-18 | ¥567,00 | +0,53 % | ¥570,00 | ¥570,00 | ¥564,00 | 4,60K |
| 2026-06-17 | ¥564,00 | -0,35 % | ¥565,00 | ¥568,00 | ¥563,00 | 3,10K |
| 2026-06-16 | ¥566,00 | -1,05 % | ¥568,00 | ¥568,00 | ¥565,00 | 7,40K |
| 2026-06-15 | ¥572,00 | +1,24 % | ¥565,00 | ¥579,00 | ¥565,00 | 3,40K |
| 2026-06-12 | ¥565,00 | +0,18 % | ¥565,00 | ¥568,00 | ¥565,00 | 1,10K |
| 2026-06-11 | ¥564,00 | -0,53 % | ¥564,00 | ¥567,00 | ¥562,00 | 3,10K |
| 2026-06-10 | ¥567,00 | +0,53 % | ¥562,00 | ¥569,00 | ¥562,00 | 2,70K |
| 2026-06-09 | ¥564,00 | -0,35 % | ¥564,00 | ¥564,00 | ¥561,00 | 3,30K |
| 2026-06-08 | ¥566,00 | -0,35 % | ¥566,00 | ¥566,00 | ¥562,00 | 3,60K |
| 2026-06-05 | ¥568,00 | 0,00 % | ¥570,00 | ¥574,00 | ¥565,00 | 5,10K |
| 2026-06-04 | ¥568,00 | +0,89 % | ¥563,00 | ¥610,00 | ¥561,00 | 9,40K |
| 2026-06-03 | ¥563,00 | -0,18 % | ¥564,00 | ¥567,00 | ¥563,00 | 2,20K |
| 2026-06-02 | ¥564,00 | -0,18 % | ¥565,00 | ¥567,00 | ¥564,00 | 4,40K |
| 2026-06-01 | ¥565,00 | 0,00 % | ¥566,00 | ¥569,00 | ¥565,00 | 3,60K |
| 2026-05-29 | ¥565,00 | 0,00 % | ¥565,00 | ¥567,00 | ¥565,00 | 9,10K |
| 2026-05-28 | ¥565,00 | -0,70 % | ¥566,00 | ¥569,00 | ¥565,00 | 4,90K |
| 2026-05-27 | ¥569,00 | -0,35 % | ¥567,00 | ¥570,00 | ¥566,00 | 3,00K |
| 2026-05-26 | ¥571,00 | +0,35 % | ¥571,00 | ¥571,00 | ¥565,00 | 6,40K |
| 2026-05-25 | ¥569,00 | +0,53 % | ¥566,00 | ¥569,00 | ¥563,00 | 4,20K |