KAPPA.CREATE CO.LTD. 7421
TSE · Japan · Verbraucherdienstleistungen
¥1.506,00+8,00 (+0,53 %)
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 | ¥1.506,00 | +0,53 % | ¥1.498,00 | ¥1.513,00 | ¥1.488,00 | 134,40K |
| 2026-10-01 | ¥1.498,00 | -0,27 % | ¥1.493,00 | ¥1.508,00 | ¥1.481,00 | 168,30K |
| 2026-09-30 | ¥1.502,00 | -3,28 % | ¥1.550,00 | ¥1.553,00 | ¥1.496,00 | 203,60K |
| 2026-09-29 | ¥1.553,00 | -5,25 % | ¥1.599,00 | ¥1.600,00 | ¥1.552,00 | 268,40K |
| 2026-09-28 | ¥1.639,00 | +0,92 % | ¥1.618,00 | ¥1.639,00 | ¥1.615,00 | 186,00K |
| 2026-09-25 | ¥1.624,00 | +0,25 % | ¥1.620,00 | ¥1.624,00 | ¥1.618,00 | 68,20K |
| 2026-09-24 | ¥1.620,00 | -0,86 % | ¥1.634,00 | ¥1.637,00 | ¥1.620,00 | 85,80K |
| 2026-09-18 | ¥1.634,00 | -0,24 % | ¥1.634,00 | ¥1.638,00 | ¥1.624,00 | 59,90K |
| 2026-09-17 | ¥1.638,00 | +0,24 % | ¥1.634,00 | ¥1.640,00 | ¥1.628,00 | 40,50K |
| 2026-09-16 | ¥1.634,00 | -0,31 % | ¥1.640,00 | ¥1.640,00 | ¥1.632,00 | 47,50K |
| 2026-09-15 | ¥1.639,00 | +1,49 % | ¥1.616,00 | ¥1.639,00 | ¥1.616,00 | 65,70K |
| 2026-09-14 | ¥1.615,00 | +0,62 % | ¥1.602,00 | ¥1.615,00 | ¥1.602,00 | 55,50K |
| 2026-09-11 | ¥1.605,00 | -0,80 % | ¥1.618,00 | ¥1.628,00 | ¥1.598,00 | 124,80K |
| 2026-09-10 | ¥1.618,00 | -0,49 % | ¥1.619,00 | ¥1.626,00 | ¥1.614,00 | 77,70K |
| 2026-09-09 | ¥1.626,00 | +0,43 % | ¥1.619,00 | ¥1.629,00 | ¥1.607,00 | 55,20K |
| 2026-09-08 | ¥1.619,00 | +0,50 % | ¥1.613,00 | ¥1.623,00 | ¥1.599,00 | 70,70K |
| 2026-09-07 | ¥1.611,00 | -0,31 % | ¥1.610,00 | ¥1.617,00 | ¥1.601,00 | 66,00K |
| 2026-09-04 | ¥1.616,00 | +0,87 % | ¥1.600,00 | ¥1.617,00 | ¥1.588,00 | 90,00K |
| 2026-09-03 | ¥1.602,00 | -0,44 % | ¥1.620,00 | ¥1.625,00 | ¥1.602,00 | 81,10K |
| 2026-09-02 | ¥1.609,00 | -1,47 % | ¥1.626,00 | ¥1.627,00 | ¥1.609,00 | 137,10K |
| 2026-09-01 | ¥1.633,00 | -0,91 % | ¥1.645,00 | ¥1.648,00 | ¥1.631,00 | 93,40K |
| 2026-08-31 | ¥1.648,00 | +0,37 % | ¥1.648,00 | ¥1.648,00 | ¥1.633,00 | 60,50K |
| 2026-08-28 | ¥1.642,00 | +0,37 % | ¥1.631,00 | ¥1.648,00 | ¥1.630,00 | 93,00K |
| 2026-08-27 | ¥1.636,00 | -0,12 % | ¥1.639,00 | ¥1.639,00 | ¥1.624,00 | 51,80K |
| 2026-08-26 | ¥1.638,00 | +1,11 % | ¥1.620,00 | ¥1.638,00 | ¥1.619,00 | 62,30K |
| 2026-08-25 | ¥1.620,00 | 0,00 % | ¥1.635,00 | ¥1.638,00 | ¥1.615,00 | 53,80K |
| 2026-08-24 | ¥1.620,00 | +0,68 % | ¥1.618,00 | ¥1.633,00 | ¥1.613,00 | 80,50K |
| 2026-08-21 | ¥1.609,00 | +0,94 % | ¥1.600,00 | ¥1.618,00 | ¥1.600,00 | 51,10K |
| 2026-08-20 | ¥1.594,00 | +0,38 % | ¥1.591,00 | ¥1.607,00 | ¥1.581,00 | 58,00K |
| 2026-08-19 | ¥1.588,00 | +0,44 % | ¥1.590,00 | ¥1.597,00 | ¥1.575,00 | 52,70K |
| 2026-08-18 | ¥1.581,00 | +0,96 % | ¥1.574,00 | ¥1.590,00 | ¥1.564,00 | 57,80K |
| 2026-08-17 | ¥1.566,00 | -0,25 % | ¥1.574,00 | ¥1.575,00 | ¥1.555,00 | 50,00K |
| 2026-08-14 | ¥1.570,00 | -0,19 % | ¥1.573,00 | ¥1.582,00 | ¥1.554,00 | 94,30K |
| 2026-08-13 | ¥1.573,00 | +0,90 % | ¥1.560,00 | ¥1.573,00 | ¥1.550,00 | 79,80K |
| 2026-08-12 | ¥1.559,00 | -1,64 % | ¥1.526,00 | ¥1.572,00 | ¥1.518,00 | 163,80K |
| 2026-08-10 | ¥1.585,00 | +2,13 % | ¥1.575,00 | ¥1.585,00 | ¥1.550,00 | 84,70K |
| 2026-08-07 | ¥1.552,00 | +0,19 % | ¥1.558,00 | ¥1.577,00 | ¥1.545,00 | 84,30K |
| 2026-08-06 | ¥1.549,00 | 0,00 % | ¥1.561,00 | ¥1.563,00 | ¥1.536,00 | 93,70K |
| 2026-08-05 | ¥1.549,00 | -2,33 % | ¥1.560,00 | ¥1.590,00 | ¥1.532,00 | 103,30K |
| 2026-08-04 | ¥1.586,00 | -1,73 % | ¥1.623,00 | ¥1.623,00 | ¥1.565,00 | 124,30K |
| 2026-08-03 | ¥1.614,00 | -0,86 % | ¥1.624,00 | ¥1.635,00 | ¥1.601,00 | 109,30K |
| 2026-07-31 | ¥1.628,00 | -1,93 % | ¥1.620,00 | ¥1.642,00 | ¥1.611,00 | 109,60K |
| 2026-07-30 | ¥1.660,00 | +0,55 % | ¥1.651,00 | ¥1.660,00 | ¥1.625,00 | 182,20K |
| 2026-07-29 | ¥1.651,00 | +4,83 % | ¥1.590,00 | ¥1.667,00 | ¥1.581,00 | 268,70K |
| 2026-07-28 | ¥1.575,00 | +1,48 % | ¥1.560,00 | ¥1.575,00 | ¥1.547,00 | 99,90K |
| 2026-07-27 | ¥1.552,00 | +1,17 % | ¥1.534,00 | ¥1.559,00 | ¥1.534,00 | 121,60K |
| 2026-07-24 | ¥1.534,00 | +0,79 % | ¥1.515,00 | ¥1.543,00 | ¥1.512,00 | 113,70K |
| 2026-07-23 | ¥1.522,00 | -0,91 % | ¥1.536,00 | ¥1.537,00 | ¥1.517,00 | 79,70K |
| 2026-07-22 | ¥1.536,00 | -0,84 % | ¥1.527,00 | ¥1.545,00 | ¥1.518,00 | 103,20K |
| 2026-07-21 | ¥1.549,00 | 0,00 % | ¥1.560,00 | ¥1.573,00 | ¥1.540,00 | 51,60K |
| 2026-07-17 | ¥1.549,00 | +0,19 % | ¥1.559,00 | ¥1.574,00 | ¥1.549,00 | 49,30K |
| 2026-07-16 | ¥1.546,00 | -0,58 % | ¥1.550,00 | ¥1.564,00 | ¥1.546,00 | 42,10K |
| 2026-07-15 | ¥1.555,00 | -0,38 % | ¥1.570,00 | ¥1.573,00 | ¥1.550,00 | 51,00K |
| 2026-07-14 | ¥1.561,00 | +1,04 % | ¥1.555,00 | ¥1.589,00 | ¥1.555,00 | 88,00K |
| 2026-07-13 | ¥1.545,00 | +2,05 % | ¥1.525,00 | ¥1.550,00 | ¥1.525,00 | 52,90K |
| 2026-07-10 | ¥1.514,00 | -1,11 % | ¥1.531,00 | ¥1.537,00 | ¥1.514,00 | 52,80K |
| 2026-07-09 | ¥1.531,00 | -0,33 % | ¥1.534,00 | ¥1.543,00 | ¥1.530,00 | 49,20K |
| 2026-07-08 | ¥1.536,00 | +0,07 % | ¥1.540,00 | ¥1.550,00 | ¥1.535,00 | 72,00K |
| 2026-07-07 | ¥1.535,00 | +0,39 % | ¥1.530,00 | ¥1.538,00 | ¥1.519,00 | 65,50K |
| 2026-07-06 | ¥1.529,00 | +2,55 % | ¥1.506,00 | ¥1.533,00 | ¥1.500,00 | 98,90K |
| 2026-07-03 | ¥1.491,00 | +0,13 % | ¥1.499,00 | ¥1.516,00 | ¥1.491,00 | 74,00K |
| 2026-07-02 | ¥1.489,00 | +0,54 % | ¥1.491,00 | ¥1.501,00 | ¥1.485,00 | 94,50K |
| 2026-07-01 | ¥1.481,00 | +0,14 % | ¥1.479,00 | ¥1.482,00 | ¥1.462,00 | 45,00K |
| 2026-06-30 | ¥1.479,00 | -0,60 % | ¥1.487,00 | ¥1.489,00 | ¥1.475,00 | 56,20K |
| 2026-06-29 | ¥1.488,00 | +4,06 % | ¥1.439,00 | ¥1.488,00 | ¥1.432,00 | 124,10K |
| 2026-06-26 | ¥1.430,00 | +1,20 % | ¥1.417,00 | ¥1.430,00 | ¥1.407,00 | 53,90K |
| 2026-06-25 | ¥1.413,00 | +0,21 % | ¥1.415,00 | ¥1.427,00 | ¥1.411,00 | 40,90K |
| 2026-06-24 | ¥1.410,00 | +2,17 % | ¥1.398,00 | ¥1.421,00 | ¥1.383,00 | 107,50K |
| 2026-06-23 | ¥1.380,00 | +0,80 % | ¥1.378,00 | ¥1.389,00 | ¥1.368,00 | 58,40K |
| 2026-06-22 | ¥1.369,00 | -0,07 % | ¥1.367,00 | ¥1.375,00 | ¥1.361,00 | 57,90K |
| 2026-06-19 | ¥1.370,00 | -0,44 % | ¥1.377,00 | ¥1.385,00 | ¥1.355,00 | 125,80K |
| 2026-06-18 | ¥1.376,00 | -1,36 % | ¥1.392,00 | ¥1.394,00 | ¥1.363,00 | 128,60K |
| 2026-06-17 | ¥1.395,00 | -1,34 % | ¥1.422,00 | ¥1.427,00 | ¥1.395,00 | 97,30K |
| 2026-06-16 | ¥1.414,00 | -1,46 % | ¥1.420,00 | ¥1.423,00 | ¥1.395,00 | 90,30K |
| 2026-06-15 | ¥1.435,00 | -0,69 % | ¥1.438,00 | ¥1.450,00 | ¥1.421,00 | 65,30K |
| 2026-06-12 | ¥1.445,00 | -0,34 % | ¥1.463,00 | ¥1.463,00 | ¥1.433,00 | 103,60K |
| 2026-06-11 | ¥1.450,00 | +0,76 % | ¥1.445,00 | ¥1.462,00 | ¥1.440,00 | 86,80K |
| 2026-06-10 | ¥1.439,00 | +3,23 % | ¥1.401,00 | ¥1.439,00 | ¥1.400,00 | 103,00K |
| 2026-06-09 | ¥1.394,00 | -0,85 % | ¥1.406,00 | ¥1.414,00 | ¥1.394,00 | 67,10K |
| 2026-06-08 | ¥1.406,00 | +0,64 % | ¥1.400,00 | ¥1.418,00 | ¥1.397,00 | 94,10K |
| 2026-06-05 | ¥1.397,00 | +2,72 % | ¥1.370,00 | ¥1.398,00 | ¥1.368,00 | 88,20K |
| 2026-06-04 | ¥1.360,00 | -0,44 % | ¥1.361,00 | ¥1.372,00 | ¥1.353,00 | 95,80K |
| 2026-06-03 | ¥1.366,00 | -0,58 % | ¥1.371,00 | ¥1.371,00 | ¥1.352,00 | 144,60K |
| 2026-06-02 | ¥1.374,00 | -2,55 % | ¥1.398,00 | ¥1.398,00 | ¥1.374,00 | 168,40K |
| 2026-06-01 | ¥1.410,00 | -1,40 % | ¥1.430,00 | ¥1.430,00 | ¥1.387,00 | 166,50K |
| 2026-05-29 | ¥1.430,00 | +2,29 % | ¥1.400,00 | ¥1.437,00 | ¥1.400,00 | 130,50K |
| 2026-05-28 | ¥1.398,00 | 0,00 % | ¥1.398,00 | ¥1.399,00 | ¥1.388,00 | 119,10K |
| 2026-05-27 | ¥1.398,00 | -0,07 % | ¥1.397,00 | ¥1.412,00 | ¥1.392,00 | 101,20K |
| 2026-05-26 | ¥1.399,00 | -0,21 % | ¥1.399,00 | ¥1.405,00 | ¥1.392,00 | 96,60K |
| 2026-05-25 | ¥1.402,00 | -1,75 % | ¥1.430,00 | ¥1.433,00 | ¥1.398,00 | 158,60K |