KONDOTEC INC. 7438
TSE · Japan · Produzierendes Gewerbe
¥1.655,00-63,00 (-3,67 %)
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 | ¥1.655,00 | -3,67 % | ¥1.701,00 | ¥1.703,00 | ¥1.641,00 | 65,90K |
| 2026-10-01 | ¥1.718,00 | -3,81 % | ¥1.746,00 | ¥1.757,00 | ¥1.704,00 | 59,10K |
| 2026-09-30 | ¥1.786,00 | +0,22 % | ¥1.779,00 | ¥1.791,00 | ¥1.750,00 | 39,20K |
| 2026-09-29 | ¥1.782,00 | -1,38 % | ¥1.775,00 | ¥1.797,00 | ¥1.755,00 | 49,40K |
| 2026-09-28 | ¥1.807,00 | +0,28 % | ¥1.810,00 | ¥1.815,00 | ¥1.794,00 | 53,60K |
| 2026-09-25 | ¥1.802,00 | +1,52 % | ¥1.789,00 | ¥1.803,00 | ¥1.780,00 | 47,20K |
| 2026-09-24 | ¥1.775,00 | -1,39 % | ¥1.810,00 | ¥1.820,00 | ¥1.768,00 | 35,60K |
| 2026-09-18 | ¥1.800,00 | +0,73 % | ¥1.780,00 | ¥1.807,00 | ¥1.778,00 | 36,00K |
| 2026-09-17 | ¥1.787,00 | +1,77 % | ¥1.750,00 | ¥1.787,00 | ¥1.750,00 | 43,20K |
| 2026-09-16 | ¥1.756,00 | +1,44 % | ¥1.718,00 | ¥1.757,00 | ¥1.718,00 | 28,20K |
| 2026-09-15 | ¥1.731,00 | +0,12 % | ¥1.722,00 | ¥1.741,00 | ¥1.722,00 | 29,00K |
| 2026-09-14 | ¥1.729,00 | +0,46 % | ¥1.710,00 | ¥1.747,00 | ¥1.710,00 | 38,40K |
| 2026-09-11 | ¥1.721,00 | -0,58 % | ¥1.723,00 | ¥1.725,00 | ¥1.700,00 | 54,90K |
| 2026-09-10 | ¥1.731,00 | +0,46 % | ¥1.720,00 | ¥1.733,00 | ¥1.700,00 | 44,40K |
| 2026-09-09 | ¥1.723,00 | +0,23 % | ¥1.718,00 | ¥1.742,00 | ¥1.718,00 | 49,80K |
| 2026-09-08 | ¥1.719,00 | +1,30 % | ¥1.697,00 | ¥1.727,00 | ¥1.692,00 | 53,00K |
| 2026-09-07 | ¥1.697,00 | +0,53 % | ¥1.681,00 | ¥1.724,00 | ¥1.681,00 | 45,40K |
| 2026-09-04 | ¥1.688,00 | +0,72 % | ¥1.659,00 | ¥1.690,00 | ¥1.648,00 | 34,30K |
| 2026-09-03 | ¥1.676,00 | -1,64 % | ¥1.703,00 | ¥1.703,00 | ¥1.668,00 | 44,70K |
| 2026-09-02 | ¥1.704,00 | -0,41 % | ¥1.695,00 | ¥1.709,00 | ¥1.690,00 | 49,00K |
| 2026-09-01 | ¥1.711,00 | +0,82 % | ¥1.688,00 | ¥1.716,00 | ¥1.685,00 | 43,90K |
| 2026-08-31 | ¥1.697,00 | +0,65 % | ¥1.690,00 | ¥1.707,00 | ¥1.678,00 | 44,50K |
| 2026-08-28 | ¥1.686,00 | -1,98 % | ¥1.718,00 | ¥1.730,00 | ¥1.677,00 | 75,40K |
| 2026-08-27 | ¥1.720,00 | +1,24 % | ¥1.701,00 | ¥1.732,00 | ¥1.691,00 | 96,60K |
| 2026-08-26 | ¥1.699,00 | +2,10 % | ¥1.665,00 | ¥1.699,00 | ¥1.656,00 | 74,50K |
| 2026-08-25 | ¥1.664,00 | +1,46 % | ¥1.650,00 | ¥1.665,00 | ¥1.634,00 | 70,00K |
| 2026-08-24 | ¥1.640,00 | +1,99 % | ¥1.615,00 | ¥1.646,00 | ¥1.612,00 | 79,50K |
| 2026-08-21 | ¥1.608,00 | -0,25 % | ¥1.612,00 | ¥1.622,00 | ¥1.592,00 | 47,70K |
| 2026-08-20 | ¥1.612,00 | +1,00 % | ¥1.598,00 | ¥1.616,00 | ¥1.597,00 | 42,10K |
| 2026-08-19 | ¥1.596,00 | -0,31 % | ¥1.601,00 | ¥1.604,00 | ¥1.574,00 | 49,20K |
| 2026-08-18 | ¥1.601,00 | 0,00 % | ¥1.594,00 | ¥1.610,00 | ¥1.590,00 | 28,80K |
| 2026-08-17 | ¥1.601,00 | -0,31 % | ¥1.600,00 | ¥1.623,00 | ¥1.590,00 | 62,80K |
| 2026-08-14 | ¥1.606,00 | +1,07 % | ¥1.573,00 | ¥1.607,00 | ¥1.562,00 | 71,30K |
| 2026-08-13 | ¥1.589,00 | +1,86 % | ¥1.570,00 | ¥1.595,00 | ¥1.562,00 | 44,60K |
| 2026-08-12 | ¥1.560,00 | +0,65 % | ¥1.559,00 | ¥1.568,00 | ¥1.550,00 | 38,40K |
| 2026-08-10 | ¥1.550,00 | 0,00 % | ¥1.556,00 | ¥1.594,00 | ¥1.548,00 | 42,50K |
| 2026-08-07 | ¥1.550,00 | +3,33 % | ¥1.515,00 | ¥1.554,00 | ¥1.503,00 | 56,90K |
| 2026-08-06 | ¥1.500,00 | +0,87 % | ¥1.485,00 | ¥1.504,00 | ¥1.485,00 | 36,00K |
| 2026-08-05 | ¥1.487,00 | +0,34 % | ¥1.484,00 | ¥1.496,00 | ¥1.484,00 | 21,10K |
| 2026-08-04 | ¥1.482,00 | -1,07 % | ¥1.498,00 | ¥1.501,00 | ¥1.482,00 | 29,90K |
| 2026-08-03 | ¥1.498,00 | -2,35 % | ¥1.529,00 | ¥1.530,00 | ¥1.497,00 | 30,50K |
| 2026-07-31 | ¥1.534,00 | -3,70 % | ¥1.578,00 | ¥1.583,00 | ¥1.534,00 | 23,50K |
| 2026-07-30 | ¥1.593,00 | -0,87 % | ¥1.604,00 | ¥1.604,00 | ¥1.583,00 | 43,50K |
| 2026-07-29 | ¥1.607,00 | +2,36 % | ¥1.581,00 | ¥1.607,00 | ¥1.574,00 | 50,60K |
| 2026-07-28 | ¥1.570,00 | -0,63 % | ¥1.580,00 | ¥1.580,00 | ¥1.552,00 | 28,60K |
| 2026-07-27 | ¥1.580,00 | +1,48 % | ¥1.560,00 | ¥1.580,00 | ¥1.559,00 | 38,60K |
| 2026-07-24 | ¥1.557,00 | +0,58 % | ¥1.547,00 | ¥1.564,00 | ¥1.538,00 | 37,80K |
| 2026-07-23 | ¥1.548,00 | +0,91 % | ¥1.534,00 | ¥1.550,00 | ¥1.534,00 | 22,00K |
| 2026-07-22 | ¥1.534,00 | +0,52 % | ¥1.515,00 | ¥1.537,00 | ¥1.506,00 | 33,10K |
| 2026-07-21 | ¥1.526,00 | +0,26 % | ¥1.513,00 | ¥1.529,00 | ¥1.513,00 | 57,90K |
| 2026-07-17 | ¥1.522,00 | -0,20 % | ¥1.521,00 | ¥1.534,00 | ¥1.514,00 | 22,10K |
| 2026-07-16 | ¥1.525,00 | -0,97 % | ¥1.533,00 | ¥1.544,00 | ¥1.524,00 | 17,70K |
| 2026-07-15 | ¥1.540,00 | +0,65 % | ¥1.534,00 | ¥1.547,00 | ¥1.530,00 | 22,80K |
| 2026-07-14 | ¥1.530,00 | -0,33 % | ¥1.536,00 | ¥1.555,00 | ¥1.530,00 | 27,50K |
| 2026-07-13 | ¥1.535,00 | -1,03 % | ¥1.557,00 | ¥1.572,00 | ¥1.535,00 | 21,40K |
| 2026-07-10 | ¥1.551,00 | -0,06 % | ¥1.552,00 | ¥1.559,00 | ¥1.546,00 | 28,10K |
| 2026-07-09 | ¥1.552,00 | -0,39 % | ¥1.552,00 | ¥1.564,00 | ¥1.545,00 | 16,10K |
| 2026-07-08 | ¥1.558,00 | -0,32 % | ¥1.565,00 | ¥1.566,00 | ¥1.548,00 | 22,00K |
| 2026-07-07 | ¥1.563,00 | +2,09 % | ¥1.534,00 | ¥1.564,00 | ¥1.534,00 | 33,50K |
| 2026-07-06 | ¥1.531,00 | -0,52 % | ¥1.540,00 | ¥1.549,00 | ¥1.529,00 | 26,10K |
| 2026-07-03 | ¥1.539,00 | +0,98 % | ¥1.526,00 | ¥1.542,00 | ¥1.526,00 | 25,00K |
| 2026-07-02 | ¥1.524,00 | +1,06 % | ¥1.514,00 | ¥1.537,00 | ¥1.514,00 | 28,50K |
| 2026-07-01 | ¥1.508,00 | -0,40 % | ¥1.519,00 | ¥1.520,00 | ¥1.506,00 | 14,20K |
| 2026-06-30 | ¥1.514,00 | -0,39 % | ¥1.527,00 | ¥1.527,00 | ¥1.505,00 | 23,60K |
| 2026-06-29 | ¥1.520,00 | +1,00 % | ¥1.516,00 | ¥1.528,00 | ¥1.507,00 | 40,40K |
| 2026-06-26 | ¥1.505,00 | +1,01 % | ¥1.495,00 | ¥1.507,00 | ¥1.491,00 | 21,10K |
| 2026-06-25 | ¥1.490,00 | +0,54 % | ¥1.500,00 | ¥1.500,00 | ¥1.485,00 | 23,60K |
| 2026-06-24 | ¥1.482,00 | +0,34 % | ¥1.477,00 | ¥1.495,00 | ¥1.477,00 | 29,00K |
| 2026-06-23 | ¥1.477,00 | -0,87 % | ¥1.482,00 | ¥1.484,00 | ¥1.470,00 | 24,50K |
| 2026-06-22 | ¥1.490,00 | -1,13 % | ¥1.507,00 | ¥1.507,00 | ¥1.477,00 | 12,40K |
| 2026-06-19 | ¥1.507,00 | +2,17 % | ¥1.476,00 | ¥1.507,00 | ¥1.476,00 | 23,60K |
| 2026-06-18 | ¥1.475,00 | -0,54 % | ¥1.489,00 | ¥1.495,00 | ¥1.474,00 | 18,90K |
| 2026-06-17 | ¥1.483,00 | -0,07 % | ¥1.484,00 | ¥1.490,00 | ¥1.475,00 | 35,00K |
| 2026-06-16 | ¥1.484,00 | +1,23 % | ¥1.468,00 | ¥1.486,00 | ¥1.459,00 | 28,70K |
| 2026-06-15 | ¥1.466,00 | +0,48 % | ¥1.468,00 | ¥1.472,00 | ¥1.460,00 | 16,60K |
| 2026-06-12 | ¥1.459,00 | -0,61 % | ¥1.468,00 | ¥1.476,00 | ¥1.452,00 | 33,90K |
| 2026-06-11 | ¥1.468,00 | +0,96 % | ¥1.460,00 | ¥1.471,00 | ¥1.445,00 | 29,60K |
| 2026-06-10 | ¥1.454,00 | +0,76 % | ¥1.450,00 | ¥1.472,00 | ¥1.447,00 | 28,60K |
| 2026-06-09 | ¥1.443,00 | +0,98 % | ¥1.440,00 | ¥1.458,00 | ¥1.434,00 | 38,70K |
| 2026-06-08 | ¥1.429,00 | +0,07 % | ¥1.416,00 | ¥1.446,00 | ¥1.416,00 | 38,80K |
| 2026-06-05 | ¥1.428,00 | +0,49 % | ¥1.421,00 | ¥1.438,00 | ¥1.421,00 | 17,30K |
| 2026-06-04 | ¥1.421,00 | -0,70 % | ¥1.425,00 | ¥1.429,00 | ¥1.418,00 | 15,20K |
| 2026-06-03 | ¥1.431,00 | +2,14 % | ¥1.402,00 | ¥1.432,00 | ¥1.397,00 | 28,70K |
| 2026-06-02 | ¥1.401,00 | -0,92 % | ¥1.414,00 | ¥1.419,00 | ¥1.395,00 | 54,60K |
| 2026-06-01 | ¥1.414,00 | -1,60 % | ¥1.434,00 | ¥1.437,00 | ¥1.414,00 | 28,40K |
| 2026-05-29 | ¥1.437,00 | -0,07 % | ¥1.437,00 | ¥1.454,00 | ¥1.432,00 | 18,60K |
| 2026-05-28 | ¥1.438,00 | +1,27 % | ¥1.423,00 | ¥1.443,00 | ¥1.420,00 | 27,80K |
| 2026-05-27 | ¥1.420,00 | +0,42 % | ¥1.414,00 | ¥1.426,00 | ¥1.410,00 | 22,40K |
| 2026-05-26 | ¥1.414,00 | -1,05 % | ¥1.416,00 | ¥1.425,00 | ¥1.412,00 | 22,50K |
| 2026-05-25 | ¥1.429,00 | -0,63 % | ¥1.438,00 | ¥1.441,00 | ¥1.418,00 | 26,30K |