Kimura Co., Ltd. 7461
TSE · Japan · Vertriebsdienstleistungen
¥469,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥469,00 | -0,64 % | ¥468,00 | ¥469,00 | ¥468,00 | 1,20K |
| 2026-09-30 | ¥472,00 | +1,07 % | ¥468,00 | ¥472,00 | ¥468,00 | 400 |
| 2026-09-29 | ¥467,00 | -0,43 % | ¥468,00 | ¥468,00 | ¥467,00 | 1,10K |
| 2026-09-28 | ¥469,00 | 0,00 % | ¥469,00 | ¥469,00 | ¥468,00 | 1,50K |
| 2026-09-25 | ¥469,00 | -1,68 % | ¥474,00 | ¥474,00 | ¥468,00 | 8,50K |
| 2026-09-24 | ¥477,00 | -0,21 % | ¥478,00 | ¥478,00 | ¥474,00 | 1,30K |
| 2026-09-18 | ¥478,00 | +2,36 % | ¥473,00 | ¥479,00 | ¥473,00 | 1,40K |
| 2026-09-17 | ¥467,00 | -0,21 % | ¥467,00 | ¥474,00 | ¥467,00 | 2,20K |
| 2026-09-16 | ¥468,00 | 0,00 % | ¥460,00 | ¥473,00 | ¥458,00 | 16,70K |
| 2026-09-15 | ¥468,00 | -0,85 % | ¥473,00 | ¥473,00 | ¥466,00 | 2,90K |
| 2026-09-14 | ¥472,00 | -1,67 % | ¥475,00 | ¥475,00 | ¥472,00 | 5,40K |
| 2026-09-11 | ¥480,00 | 0,00 % | ¥481,00 | ¥481,00 | ¥477,00 | 3,40K |
| 2026-09-10 | ¥480,00 | +1,05 % | ¥477,00 | ¥480,00 | ¥477,00 | 400 |
| 2026-09-09 | ¥475,00 | +0,21 % | ¥474,00 | ¥475,00 | ¥474,00 | 900 |
| 2026-09-08 | ¥474,00 | -0,84 % | ¥478,00 | ¥478,00 | ¥472,00 | 700 |
| 2026-09-07 | ¥478,00 | +0,42 % | ¥476,00 | ¥478,00 | ¥469,00 | 1,60K |
| 2026-09-04 | ¥476,00 | 0,00 % | ¥476,00 | ¥476,00 | ¥476,00 | 200 |
| 2026-09-03 | ¥476,00 | -0,42 % | ¥476,00 | ¥480,00 | ¥476,00 | 900 |
| 2026-09-02 | ¥478,00 | -0,42 % | ¥478,00 | ¥478,00 | ¥478,00 | 300 |
| 2026-09-01 | ¥480,00 | 0,00 % | ¥476,00 | ¥480,00 | ¥476,00 | 1,80K |
| 2026-08-31 | ¥480,00 | +1,05 % | ¥475,00 | ¥480,00 | ¥475,00 | 4,10K |
| 2026-08-28 | ¥475,00 | -3,06 % | ¥482,00 | ¥482,00 | ¥473,00 | 1,70K |
| 2026-08-27 | ¥490,00 | +3,59 % | ¥475,00 | ¥495,00 | ¥475,00 | 2,50K |
| 2026-08-26 | ¥473,00 | -1,87 % | ¥480,00 | ¥480,00 | ¥468,00 | 13,10K |
| 2026-08-25 | ¥482,00 | -0,82 % | ¥490,00 | ¥490,00 | ¥482,00 | 5,70K |
| 2026-08-24 | ¥486,00 | +1,89 % | ¥480,00 | ¥486,00 | ¥480,00 | 1,80K |
| 2026-08-21 | ¥477,00 | -0,83 % | ¥488,00 | ¥491,00 | ¥475,00 | 4,10K |
| 2026-08-20 | ¥481,00 | +1,26 % | ¥475,00 | ¥481,00 | ¥475,00 | 900 |
| 2026-08-19 | ¥475,00 | -0,84 % | ¥479,00 | ¥479,00 | ¥475,00 | 400 |
| 2026-08-18 | ¥479,00 | +0,63 % | ¥478,00 | ¥479,00 | ¥478,00 | 200 |
| 2026-08-17 | ¥476,00 | +0,21 % | ¥482,00 | ¥482,00 | ¥476,00 | 1,60K |
| 2026-08-14 | ¥475,00 | -1,25 % | ¥483,00 | ¥483,00 | ¥474,00 | 8,70K |
| 2026-08-13 | ¥481,00 | +0,84 % | ¥475,00 | ¥481,00 | ¥475,00 | 500 |
| 2026-08-12 | ¥477,00 | -0,63 % | ¥487,00 | ¥488,00 | ¥467,00 | 7,30K |
| 2026-08-10 | ¥480,00 | +2,56 % | ¥469,00 | ¥494,00 | ¥467,00 | 8,40K |
| 2026-08-07 | ¥468,00 | +0,86 % | ¥465,00 | ¥468,00 | ¥465,00 | 600 |
| 2026-08-06 | ¥464,00 | +0,65 % | ¥464,00 | ¥464,00 | ¥464,00 | 200 |
| 2026-08-05 | ¥461,00 | 0,00 % | ¥461,00 | ¥461,00 | ¥461,00 | 0 |
| 2026-08-04 | ¥461,00 | -0,86 % | ¥467,00 | ¥467,00 | ¥460,00 | 1,10K |
| 2026-08-03 | ¥465,00 | +0,22 % | ¥465,00 | ¥465,00 | ¥465,00 | 1,60K |
| 2026-07-31 | ¥464,00 | +0,22 % | ¥465,00 | ¥469,00 | ¥464,00 | 1,40K |
| 2026-07-30 | ¥463,00 | -1,70 % | ¥463,00 | ¥463,00 | ¥463,00 | 200 |
| 2026-07-29 | ¥471,00 | +0,21 % | ¥472,00 | ¥472,00 | ¥471,00 | 200 |
| 2026-07-28 | ¥470,00 | -0,84 % | ¥475,00 | ¥475,00 | ¥470,00 | 900 |
| 2026-07-27 | ¥474,00 | -2,87 % | ¥496,00 | ¥496,00 | ¥470,00 | 27,40K |
| 2026-07-24 | ¥488,00 | +1,04 % | ¥483,00 | ¥491,00 | ¥483,00 | 4,90K |
| 2026-07-23 | ¥483,00 | -0,41 % | ¥487,00 | ¥487,00 | ¥483,00 | 1,30K |
| 2026-07-22 | ¥485,00 | +2,11 % | ¥478,00 | ¥485,00 | ¥478,00 | 2,40K |
| 2026-07-21 | ¥475,00 | +1,06 % | ¥472,00 | ¥478,00 | ¥472,00 | 1,80K |
| 2026-07-17 | ¥470,00 | +0,64 % | ¥467,00 | ¥470,00 | ¥467,00 | 1,60K |
| 2026-07-16 | ¥467,00 | +0,21 % | ¥467,00 | ¥469,00 | ¥465,00 | 3,40K |
| 2026-07-15 | ¥466,00 | +0,22 % | ¥463,00 | ¥468,00 | ¥463,00 | 3,20K |
| 2026-07-14 | ¥465,00 | -5,30 % | ¥467,00 | ¥476,00 | ¥464,00 | 54,30K |
| 2026-07-13 | ¥491,00 | +0,41 % | ¥489,00 | ¥496,00 | ¥489,00 | 5,70K |
| 2026-07-10 | ¥489,00 | +0,20 % | ¥493,00 | ¥493,00 | ¥487,00 | 10,70K |
| 2026-07-09 | ¥488,00 | 0,00 % | ¥493,00 | ¥493,00 | ¥488,00 | 500 |
| 2026-07-08 | ¥488,00 | -0,61 % | ¥491,00 | ¥491,00 | ¥486,00 | 6,30K |
| 2026-07-07 | ¥491,00 | +3,15 % | ¥480,00 | ¥491,00 | ¥480,00 | 12,10K |
| 2026-07-06 | ¥476,00 | -0,21 % | ¥471,00 | ¥477,00 | ¥471,00 | 2,20K |
| 2026-07-03 | ¥477,00 | +1,06 % | ¥478,00 | ¥478,00 | ¥468,00 | 6,70K |
| 2026-07-02 | ¥472,00 | -1,87 % | ¥473,00 | ¥473,00 | ¥472,00 | 600 |
| 2026-07-01 | ¥481,00 | +3,00 % | ¥468,00 | ¥481,00 | ¥465,00 | 2,70K |
| 2026-06-30 | ¥467,00 | +2,64 % | ¥456,00 | ¥467,00 | ¥456,00 | 1,20K |
| 2026-06-29 | ¥455,00 | 0,00 % | ¥455,00 | ¥455,00 | ¥455,00 | 900 |
| 2026-06-26 | ¥455,00 | -0,66 % | ¥455,00 | ¥455,00 | ¥455,00 | 300 |
| 2026-06-25 | ¥458,00 | -1,93 % | ¥459,00 | ¥459,00 | ¥458,00 | 7,00K |
| 2026-06-24 | ¥467,00 | +1,52 % | ¥460,00 | ¥467,00 | ¥460,00 | 600 |
| 2026-06-23 | ¥460,00 | 0,00 % | ¥460,00 | ¥463,00 | ¥459,00 | 5,40K |
| 2026-06-22 | ¥460,00 | +0,66 % | ¥458,00 | ¥460,00 | ¥454,00 | 2,60K |
| 2026-06-19 | ¥457,00 | +0,22 % | ¥456,00 | ¥457,00 | ¥455,00 | 500 |
| 2026-06-18 | ¥456,00 | +0,66 % | ¥454,00 | ¥456,00 | ¥454,00 | 400 |
| 2026-06-17 | ¥453,00 | 0,00 % | ¥453,00 | ¥453,00 | ¥453,00 | 9,80K |
| 2026-06-16 | ¥453,00 | -0,22 % | ¥453,00 | ¥454,00 | ¥453,00 | 500 |
| 2026-06-15 | ¥454,00 | -0,87 % | ¥450,00 | ¥454,00 | ¥450,00 | 7,40K |
| 2026-06-12 | ¥458,00 | +1,55 % | ¥451,00 | ¥458,00 | ¥451,00 | 3,40K |
| 2026-06-11 | ¥451,00 | -0,88 % | ¥452,00 | ¥452,00 | ¥449,00 | 1,10K |
| 2026-06-10 | ¥455,00 | +2,02 % | ¥448,00 | ¥455,00 | ¥448,00 | 1,60K |
| 2026-06-09 | ¥446,00 | 0,00 % | ¥446,00 | ¥446,00 | ¥446,00 | 2,20K |
| 2026-06-08 | ¥446,00 | 0,00 % | ¥459,00 | ¥459,00 | ¥445,00 | 21,30K |
| 2026-06-05 | ¥446,00 | 0,00 % | ¥446,00 | ¥446,00 | ¥446,00 | 0 |
| 2026-06-04 | ¥446,00 | 0,00 % | ¥446,00 | ¥446,00 | ¥446,00 | 0 |
| 2026-06-03 | ¥446,00 | +0,22 % | ¥449,00 | ¥449,00 | ¥446,00 | 600 |
| 2026-06-02 | ¥445,00 | -0,45 % | ¥445,00 | ¥445,00 | ¥442,00 | 1,70K |
| 2026-06-01 | ¥447,00 | -0,89 % | ¥456,00 | ¥456,00 | ¥446,00 | 2,50K |
| 2026-05-29 | ¥451,00 | +1,35 % | ¥448,00 | ¥451,00 | ¥448,00 | 600 |
| 2026-05-28 | ¥445,00 | -0,89 % | ¥445,00 | ¥445,00 | ¥445,00 | 3,60K |
| 2026-05-27 | ¥449,00 | +0,22 % | ¥445,00 | ¥449,00 | ¥445,00 | 2,20K |
| 2026-05-26 | ¥448,00 | -0,22 % | ¥446,00 | ¥448,00 | ¥445,00 | 3,50K |
| 2026-05-25 | ¥449,00 | 0,00 % | ¥457,00 | ¥457,00 | ¥449,00 | 6,40K |
| 2026-05-22 | ¥449,00 | 0,00 % | ¥447,00 | ¥449,00 | ¥447,00 | 1,00K |