Kohsoku Corporation 7504
TSE · Japan · Prozessindustrie
¥4.510,00-20,00 (-0,44 %)
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 | ¥4.510,00 | -0,44 % | ¥4.485,00 | ¥4.570,00 | ¥4.440,00 | 44,10K |
| 2026-10-01 | ¥4.530,00 | -0,33 % | ¥4.495,00 | ¥4.610,00 | ¥4.385,00 | 57,00K |
| 2026-09-30 | ¥4.545,00 | +2,36 % | ¥4.510,00 | ¥4.545,00 | ¥4.370,00 | 39,10K |
| 2026-09-29 | ¥4.440,00 | -2,63 % | ¥4.520,00 | ¥4.535,00 | ¥4.370,00 | 47,20K |
| 2026-09-28 | ¥4.560,00 | +2,59 % | ¥4.480,00 | ¥4.565,00 | ¥4.450,00 | 61,10K |
| 2026-09-25 | ¥4.445,00 | +1,72 % | ¥4.355,00 | ¥4.465,00 | ¥4.350,00 | 47,20K |
| 2026-09-24 | ¥4.370,00 | +1,39 % | ¥4.360,00 | ¥4.395,00 | ¥4.295,00 | 35,20K |
| 2026-09-18 | ¥4.310,00 | -0,46 % | ¥4.300,00 | ¥4.340,00 | ¥4.235,00 | 36,00K |
| 2026-09-17 | ¥4.330,00 | -0,57 % | ¥4.365,00 | ¥4.445,00 | ¥4.320,00 | 33,70K |
| 2026-09-16 | ¥4.355,00 | +1,16 % | ¥4.305,00 | ¥4.410,00 | ¥4.225,00 | 106,60K |
| 2026-09-15 | ¥4.305,00 | -1,03 % | ¥4.350,00 | ¥4.350,00 | ¥4.235,00 | 42,90K |
| 2026-09-14 | ¥4.350,00 | -1,02 % | ¥4.360,00 | ¥4.435,00 | ¥4.275,00 | 51,90K |
| 2026-09-11 | ¥4.395,00 | -2,77 % | ¥4.495,00 | ¥4.535,00 | ¥4.370,00 | 56,10K |
| 2026-09-10 | ¥4.520,00 | +1,46 % | ¥4.425,00 | ¥4.575,00 | ¥4.425,00 | 25,50K |
| 2026-09-09 | ¥4.455,00 | +1,25 % | ¥4.355,00 | ¥4.545,00 | ¥4.330,00 | 55,10K |
| 2026-09-08 | ¥4.400,00 | -2,98 % | ¥4.525,00 | ¥4.570,00 | ¥4.350,00 | 75,10K |
| 2026-09-07 | ¥4.535,00 | -5,91 % | ¥4.775,00 | ¥4.810,00 | ¥4.535,00 | 66,70K |
| 2026-09-04 | ¥4.820,00 | +0,84 % | ¥4.805,00 | ¥4.865,00 | ¥4.750,00 | 46,80K |
| 2026-09-03 | ¥4.780,00 | -1,04 % | ¥4.830,00 | ¥4.850,00 | ¥4.750,00 | 39,40K |
| 2026-09-02 | ¥4.830,00 | -1,23 % | ¥4.855,00 | ¥4.875,00 | ¥4.725,00 | 61,60K |
| 2026-09-01 | ¥4.890,00 | +1,14 % | ¥4.795,00 | ¥5.000,00 | ¥4.765,00 | 56,30K |
| 2026-08-31 | ¥4.835,00 | +1,26 % | ¥4.705,00 | ¥4.935,00 | ¥4.655,00 | 55,20K |
| 2026-08-28 | ¥4.775,00 | -0,31 % | ¥4.780,00 | ¥4.850,00 | ¥4.660,00 | 135,80K |
| 2026-08-27 | ¥4.790,00 | -2,54 % | ¥4.955,00 | ¥5.200,00 | ¥4.780,00 | 198,20K |
| 2026-08-26 | ¥4.915,00 | -1,11 % | ¥4.970,00 | ¥5.060,00 | ¥4.910,00 | 97,00K |
| 2026-08-25 | ¥4.970,00 | +5,07 % | ¥4.735,00 | ¥5.030,00 | ¥4.735,00 | 118,10K |
| 2026-08-24 | ¥4.730,00 | -4,44 % | ¥4.950,00 | ¥4.985,00 | ¥4.705,00 | 119,50K |
| 2026-08-21 | ¥4.950,00 | +0,51 % | ¥4.945,00 | ¥5.070,00 | ¥4.900,00 | 102,60K |
| 2026-08-20 | ¥4.925,00 | +1,86 % | ¥4.855,00 | ¥4.990,00 | ¥4.855,00 | 65,40K |
| 2026-08-19 | ¥4.835,00 | -0,72 % | ¥4.870,00 | ¥4.940,00 | ¥4.780,00 | 69,10K |
| 2026-08-18 | ¥4.870,00 | +1,04 % | ¥4.820,00 | ¥4.930,00 | ¥4.750,00 | 81,10K |
| 2026-08-17 | ¥4.820,00 | -1,03 % | ¥4.870,00 | ¥5.020,00 | ¥4.810,00 | 85,40K |
| 2026-08-14 | ¥4.870,00 | +4,39 % | ¥4.630,00 | ¥4.915,00 | ¥4.610,00 | 89,60K |
| 2026-08-13 | ¥4.665,00 | -0,85 % | ¥4.720,00 | ¥4.755,00 | ¥4.610,00 | 45,20K |
| 2026-08-12 | ¥4.705,00 | 0,00 % | ¥4.775,00 | ¥4.775,00 | ¥4.615,00 | 66,20K |
| 2026-08-10 | ¥4.705,00 | +1,40 % | ¥4.605,00 | ¥4.835,00 | ¥4.600,00 | 88,50K |
| 2026-08-07 | ¥4.640,00 | +0,87 % | ¥4.585,00 | ¥4.725,00 | ¥4.550,00 | 77,70K |
| 2026-08-06 | ¥4.600,00 | +2,22 % | ¥4.505,00 | ¥4.655,00 | ¥4.500,00 | 69,20K |
| 2026-08-05 | ¥4.500,00 | -1,53 % | ¥4.560,00 | ¥4.570,00 | ¥4.490,00 | 77,70K |
| 2026-08-04 | ¥4.570,00 | -3,69 % | ¥4.675,00 | ¥4.700,00 | ¥4.360,00 | 192,60K |
| 2026-08-03 | ¥4.745,00 | +14,61 % | ¥4.360,00 | ¥4.765,00 | ¥4.360,00 | 267,60K |
| 2026-07-31 | ¥4.140,00 | +0,61 % | ¥4.045,00 | ¥4.250,00 | ¥4.045,00 | 101,00K |
| 2026-07-30 | ¥4.115,00 | +2,88 % | ¥3.935,00 | ¥4.115,00 | ¥3.935,00 | 94,70K |
| 2026-07-29 | ¥4.000,00 | +4,17 % | ¥3.885,00 | ¥4.040,00 | ¥3.870,00 | 101,50K |
| 2026-07-28 | ¥3.840,00 | -0,26 % | ¥3.875,00 | ¥3.875,00 | ¥3.780,00 | 55,70K |
| 2026-07-27 | ¥3.850,00 | +0,52 % | ¥3.835,00 | ¥3.910,00 | ¥3.830,00 | 68,70K |
| 2026-07-24 | ¥3.830,00 | +2,68 % | ¥3.720,00 | ¥3.830,00 | ¥3.715,00 | 44,60K |
| 2026-07-23 | ¥3.730,00 | +0,13 % | ¥3.665,00 | ¥3.765,00 | ¥3.630,00 | 45,20K |
| 2026-07-22 | ¥3.725,00 | -0,13 % | ¥3.645,00 | ¥3.730,00 | ¥3.605,00 | 51,60K |
| 2026-07-21 | ¥3.730,00 | +4,34 % | ¥3.610,00 | ¥3.760,00 | ¥3.600,00 | 93,70K |
| 2026-07-17 | ¥3.575,00 | -4,79 % | ¥3.725,00 | ¥3.805,00 | ¥3.570,00 | 146,00K |
| 2026-07-16 | ¥3.755,00 | -3,35 % | ¥3.860,00 | ¥3.880,00 | ¥3.715,00 | 112,90K |
| 2026-07-15 | ¥3.885,00 | -1,77 % | ¥3.955,00 | ¥4.030,00 | ¥3.880,00 | 107,90K |
| 2026-07-14 | ¥3.955,00 | +1,15 % | ¥3.950,00 | ¥4.040,00 | ¥3.925,00 | 87,70K |
| 2026-07-13 | ¥3.910,00 | +1,69 % | ¥3.870,00 | ¥3.925,00 | ¥3.800,00 | 82,40K |
| 2026-07-10 | ¥3.845,00 | +1,85 % | ¥3.770,00 | ¥3.895,00 | ¥3.770,00 | 70,70K |
| 2026-07-09 | ¥3.775,00 | +0,67 % | ¥3.680,00 | ¥3.810,00 | ¥3.655,00 | 60,20K |
| 2026-07-08 | ¥3.750,00 | +2,18 % | ¥3.640,00 | ¥3.780,00 | ¥3.630,00 | 56,40K |
| 2026-07-07 | ¥3.670,00 | 0,00 % | ¥3.665,00 | ¥3.735,00 | ¥3.625,00 | 70,50K |
| 2026-07-06 | ¥3.670,00 | +0,82 % | ¥3.650,00 | ¥3.705,00 | ¥3.600,00 | 70,00K |
| 2026-07-03 | ¥3.640,00 | +2,68 % | ¥3.560,00 | ¥3.670,00 | ¥3.560,00 | 76,90K |
| 2026-07-02 | ¥3.545,00 | +4,57 % | ¥3.390,00 | ¥3.620,00 | ¥3.375,00 | 132,00K |
| 2026-07-01 | ¥3.390,00 | -0,15 % | ¥3.325,00 | ¥3.430,00 | ¥3.300,00 | 57,30K |
| 2026-06-30 | ¥3.395,00 | +1,49 % | ¥3.345,00 | ¥3.430,00 | ¥3.295,00 | 86,30K |
| 2026-06-29 | ¥3.345,00 | +0,90 % | ¥3.400,00 | ¥3.440,00 | ¥3.295,00 | 80,50K |
| 2026-06-26 | ¥3.315,00 | +1,84 % | ¥3.275,00 | ¥3.325,00 | ¥3.260,00 | 53,30K |
| 2026-06-25 | ¥3.255,00 | +3,83 % | ¥3.155,00 | ¥3.265,00 | ¥3.150,00 | 58,00K |
| 2026-06-24 | ¥3.135,00 | +0,64 % | ¥3.140,00 | ¥3.190,00 | ¥3.125,00 | 67,40K |
| 2026-06-23 | ¥3.115,00 | +0,16 % | ¥3.125,00 | ¥3.155,00 | ¥3.105,00 | 67,10K |
| 2026-06-22 | ¥3.110,00 | +0,81 % | ¥3.100,00 | ¥3.125,00 | ¥3.075,00 | 41,80K |
| 2026-06-19 | ¥3.085,00 | +0,98 % | ¥3.085,00 | ¥3.125,00 | ¥3.065,00 | 42,80K |
| 2026-06-18 | ¥3.055,00 | -0,16 % | ¥3.070,00 | ¥3.105,00 | ¥3.045,00 | 47,90K |
| 2026-06-17 | ¥3.060,00 | +0,49 % | ¥3.080,00 | ¥3.150,00 | ¥3.060,00 | 66,10K |
| 2026-06-16 | ¥3.045,00 | +0,33 % | ¥3.005,00 | ¥3.055,00 | ¥3.000,00 | 45,00K |
| 2026-06-15 | ¥3.035,00 | +1,71 % | ¥3.010,00 | ¥3.060,00 | ¥3.010,00 | 49,50K |
| 2026-06-12 | ¥2.984,00 | +0,84 % | ¥2.970,00 | ¥3.005,00 | ¥2.963,00 | 53,30K |
| 2026-06-11 | ¥2.959,00 | +0,07 % | ¥2.950,00 | ¥2.970,00 | ¥2.917,00 | 51,50K |
| 2026-06-10 | ¥2.957,00 | +2,42 % | ¥2.920,00 | ¥2.973,00 | ¥2.899,00 | 80,70K |
| 2026-06-09 | ¥2.887,00 | +1,65 % | ¥2.860,00 | ¥2.930,00 | ¥2.850,00 | 94,60K |
| 2026-06-08 | ¥2.840,00 | +1,61 % | ¥2.790,00 | ¥2.841,00 | ¥2.780,00 | 63,90K |
| 2026-06-05 | ¥2.795,00 | +1,67 % | ¥2.765,00 | ¥2.819,00 | ¥2.752,00 | 55,10K |
| 2026-06-04 | ¥2.749,00 | -1,33 % | ¥2.736,00 | ¥2.766,00 | ¥2.728,00 | 53,30K |
| 2026-06-03 | ¥2.786,00 | +0,43 % | ¥2.750,00 | ¥2.793,00 | ¥2.745,00 | 78,30K |
| 2026-06-02 | ¥2.774,00 | -0,75 % | ¥2.777,00 | ¥2.793,00 | ¥2.730,00 | 88,60K |
| 2026-06-01 | ¥2.795,00 | -1,86 % | ¥2.831,00 | ¥2.837,00 | ¥2.792,00 | 97,60K |
| 2026-05-29 | ¥2.848,00 | +0,81 % | ¥2.830,00 | ¥2.882,00 | ¥2.826,00 | 50,00K |
| 2026-05-28 | ¥2.825,00 | -0,42 % | ¥2.824,00 | ¥2.839,00 | ¥2.804,00 | 63,60K |
| 2026-05-27 | ¥2.837,00 | +0,21 % | ¥2.829,00 | ¥2.854,00 | ¥2.821,00 | 51,60K |
| 2026-05-26 | ¥2.831,00 | +0,39 % | ¥2.807,00 | ¥2.835,00 | ¥2.792,00 | 63,30K |
| 2026-05-25 | ¥2.820,00 | -0,21 % | ¥2.836,00 | ¥2.845,00 | ¥2.801,00 | 49,30K |