Kojima Co., Ltd. 7513
TSE · Japan · Einzelhandel
¥1.435,00-29,00 (-1,98 %)
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 | ¥1.435,00 | -1,98 % | ¥1.463,00 | ¥1.463,00 | ¥1.430,00 | 138,50K |
| 2026-10-01 | ¥1.464,00 | +0,07 % | ¥1.450,00 | ¥1.475,00 | ¥1.433,00 | 137,20K |
| 2026-09-30 | ¥1.463,00 | -1,48 % | ¥1.474,00 | ¥1.474,00 | ¥1.423,00 | 239,90K |
| 2026-09-29 | ¥1.485,00 | -0,40 % | ¥1.491,00 | ¥1.499,00 | ¥1.463,00 |
| 193,20K |
| 2026-09-28 | ¥1.491,00 | +0,47 % | ¥1.484,00 | ¥1.499,00 | ¥1.471,00 | 282,20K |
| 2026-09-25 | ¥1.484,00 | +0,88 % | ¥1.472,00 | ¥1.484,00 | ¥1.458,00 | 231,50K |
| 2026-09-24 | ¥1.471,00 | +0,96 % | ¥1.459,00 | ¥1.471,00 | ¥1.451,00 | 236,10K |
| 2026-09-18 | ¥1.457,00 | +0,69 % | ¥1.443,00 | ¥1.462,00 | ¥1.421,00 | 218,70K |
| 2026-09-17 | ¥1.447,00 | +0,14 % | ¥1.447,00 | ¥1.450,00 | ¥1.431,00 | 126,40K |
| 2026-09-16 | ¥1.445,00 | -0,89 % | ¥1.460,00 | ¥1.470,00 | ¥1.444,00 | 174,60K |
| 2026-09-15 | ¥1.458,00 | +0,55 % | ¥1.465,00 | ¥1.468,00 | ¥1.435,00 | 177,10K |
| 2026-09-14 | ¥1.450,00 | +2,18 % | ¥1.426,00 | ¥1.451,00 | ¥1.426,00 | 202,90K |
| 2026-09-11 | ¥1.419,00 | +0,85 % | ¥1.397,00 | ¥1.424,00 | ¥1.397,00 | 187,50K |
| 2026-09-10 | ¥1.407,00 | -0,35 % | ¥1.407,00 | ¥1.420,00 | ¥1.392,00 | 139,80K |
| 2026-09-09 | ¥1.412,00 | -0,07 % | ¥1.410,00 | ¥1.426,00 | ¥1.393,00 | 173,00K |
| 2026-09-08 | ¥1.413,00 | -1,94 % | ¥1.444,00 | ¥1.464,00 | ¥1.400,00 | 308,30K |
| 2026-09-07 | ¥1.441,00 | +0,98 % | ¥1.438,00 | ¥1.444,00 | ¥1.428,00 | 204,50K |
| 2026-09-04 | ¥1.427,00 | +2,29 % | ¥1.383,00 | ¥1.432,00 | ¥1.377,00 | 228,50K |
| 2026-09-03 | ¥1.395,00 | -0,64 % | ¥1.399,00 | ¥1.426,00 | ¥1.387,00 | 236,10K |
| 2026-09-02 | ¥1.404,00 | -1,89 % | ¥1.405,00 | ¥1.423,00 | ¥1.396,00 | 216,90K |
| 2026-09-01 | ¥1.431,00 | +3,32 % | ¥1.378,00 | ¥1.433,00 | ¥1.376,00 | 479,60K |
| 2026-08-31 | ¥1.385,00 | +0,07 % | ¥1.380,00 | ¥1.385,00 | ¥1.351,00 | 339,00K |
| 2026-08-28 | ¥1.384,00 | -5,14 % | ¥1.417,00 | ¥1.418,00 | ¥1.381,00 | 1,16M |
| 2026-08-27 | ¥1.459,00 | -1,62 % | ¥1.478,00 | ¥1.489,00 | ¥1.455,00 | 1,38M |
| 2026-08-26 | ¥1.483,00 | -0,27 % | ¥1.490,00 | ¥1.498,00 | ¥1.483,00 | 334,90K |
| 2026-08-25 | ¥1.487,00 | -0,87 % | ¥1.516,00 | ¥1.517,00 | ¥1.486,00 | 280,90K |
| 2026-08-24 | ¥1.500,00 | +1,08 % | ¥1.505,00 | ¥1.508,00 | ¥1.472,00 | 300,40K |
| 2026-08-21 | ¥1.484,00 | +0,95 % | ¥1.472,00 | ¥1.502,00 | ¥1.464,00 | 362,20K |
| 2026-08-20 | ¥1.470,00 | +4,26 % | ¥1.425,00 | ¥1.483,00 | ¥1.425,00 | 421,60K |
| 2026-08-19 | ¥1.410,00 | +2,99 % | ¥1.380,00 | ¥1.412,00 | ¥1.368,00 | 323,00K |
| 2026-08-18 | ¥1.369,00 | +1,78 % | ¥1.354,00 | ¥1.372,00 | ¥1.342,00 | 315,20K |
| 2026-08-17 | ¥1.345,00 | -0,96 % | ¥1.373,00 | ¥1.374,00 | ¥1.343,00 | 365,80K |
| 2026-08-14 | ¥1.358,00 | +0,59 % | ¥1.340,00 | ¥1.362,00 | ¥1.324,00 | 336,10K |
| 2026-08-13 | ¥1.350,00 | 0,00 % | ¥1.347,00 | ¥1.362,00 | ¥1.345,00 | 290,30K |
| 2026-08-12 | ¥1.350,00 | +1,50 % | ¥1.339,00 | ¥1.354,00 | ¥1.327,00 | 256,00K |
| 2026-08-10 | ¥1.330,00 | -2,64 % | ¥1.358,00 | ¥1.360,00 | ¥1.323,00 | 667,40K |
| 2026-08-07 | ¥1.366,00 | +0,66 % | ¥1.374,00 | ¥1.383,00 | ¥1.359,00 | 370,00K |
| 2026-08-06 | ¥1.357,00 | +1,80 % | ¥1.350,00 | ¥1.358,00 | ¥1.328,00 | 398,90K |
| 2026-08-05 | ¥1.333,00 | -1,04 % | ¥1.347,00 | ¥1.358,00 | ¥1.326,00 | 308,70K |
| 2026-08-04 | ¥1.347,00 | -3,44 % | ¥1.395,00 | ¥1.395,00 | ¥1.342,00 | 431,00K |
| 2026-08-03 | ¥1.395,00 | +1,16 % | ¥1.385,00 | ¥1.402,00 | ¥1.373,00 | 410,60K |
| 2026-07-31 | ¥1.379,00 | -3,43 % | ¥1.355,00 | ¥1.404,00 | ¥1.355,00 | 360,50K |
| 2026-07-30 | ¥1.428,00 | +0,63 % | ¥1.419,00 | ¥1.428,00 | ¥1.396,00 | 343,50K |
| 2026-07-29 | ¥1.419,00 | 0,00 % | ¥1.411,00 | ¥1.443,00 | ¥1.409,00 | 296,60K |
| 2026-07-28 | ¥1.419,00 | +0,50 % | ¥1.426,00 | ¥1.441,00 | ¥1.396,00 | 248,40K |
| 2026-07-27 | ¥1.412,00 | +3,75 % | ¥1.379,00 | ¥1.412,00 | ¥1.376,00 | 328,10K |
| 2026-07-24 | ¥1.361,00 | +1,34 % | ¥1.333,00 | ¥1.370,00 | ¥1.326,00 | 287,30K |
| 2026-07-23 | ¥1.343,00 | -1,25 % | ¥1.341,00 | ¥1.376,00 | ¥1.340,00 | 301,40K |
| 2026-07-22 | ¥1.360,00 | -0,15 % | ¥1.361,00 | ¥1.370,00 | ¥1.345,00 | 294,90K |
| 2026-07-21 | ¥1.362,00 | +3,18 % | ¥1.325,00 | ¥1.369,00 | ¥1.320,00 | 404,20K |
| 2026-07-17 | ¥1.320,00 | 0,00 % | ¥1.322,00 | ¥1.342,00 | ¥1.318,00 | 315,60K |
| 2026-07-16 | ¥1.320,00 | +0,15 % | ¥1.318,00 | ¥1.341,00 | ¥1.313,00 | 411,20K |
| 2026-07-15 | ¥1.318,00 | +0,46 % | ¥1.319,00 | ¥1.338,00 | ¥1.310,00 | 447,90K |
| 2026-07-14 | ¥1.312,00 | +2,74 % | ¥1.367,00 | ¥1.400,00 | ¥1.306,00 | 1,33M |
| 2026-07-13 | ¥1.277,00 | +0,71 % | ¥1.268,00 | ¥1.283,00 | ¥1.267,00 | 255,80K |
| 2026-07-10 | ¥1.268,00 | -0,24 % | ¥1.269,00 | ¥1.281,00 | ¥1.264,00 | 246,90K |
| 2026-07-09 | ¥1.271,00 | -1,24 % | ¥1.282,00 | ¥1.289,00 | ¥1.269,00 | 278,80K |
| 2026-07-08 | ¥1.287,00 | -0,62 % | ¥1.293,00 | ¥1.299,00 | ¥1.281,00 | 171,70K |
| 2026-07-07 | ¥1.295,00 | +0,62 % | ¥1.295,00 | ¥1.309,00 | ¥1.284,00 | 165,10K |
| 2026-07-06 | ¥1.287,00 | +1,26 % | ¥1.272,00 | ¥1.294,00 | ¥1.272,00 | 144,20K |
| 2026-07-03 | ¥1.271,00 | +0,39 % | ¥1.282,00 | ¥1.284,00 | ¥1.266,00 | 149,50K |
| 2026-07-02 | ¥1.266,00 | -0,24 % | ¥1.280,00 | ¥1.280,00 | ¥1.262,00 | 131,10K |
| 2026-07-01 | ¥1.269,00 | -2,08 % | ¥1.300,00 | ¥1.304,00 | ¥1.258,00 | 177,10K |
| 2026-06-30 | ¥1.296,00 | -0,46 % | ¥1.316,00 | ¥1.316,00 | ¥1.286,00 | 109,00K |
| 2026-06-29 | ¥1.302,00 | +2,12 % | ¥1.287,00 | ¥1.305,00 | ¥1.284,00 | 209,90K |
| 2026-06-26 | ¥1.275,00 | -1,32 % | ¥1.287,00 | ¥1.294,00 | ¥1.269,00 | 107,20K |
| 2026-06-25 | ¥1.292,00 | +1,65 % | ¥1.282,00 | ¥1.301,00 | ¥1.275,00 | 145,90K |
| 2026-06-24 | ¥1.271,00 | -0,08 % | ¥1.278,00 | ¥1.282,00 | ¥1.257,00 | 170,50K |
| 2026-06-23 | ¥1.272,00 | -0,93 % | ¥1.284,00 | ¥1.297,00 | ¥1.270,00 | 228,10K |
| 2026-06-22 | ¥1.284,00 | -7,56 % | ¥1.377,00 | ¥1.377,00 | ¥1.282,00 | 333,40K |
| 2026-06-19 | ¥1.389,00 | +1,68 % | ¥1.357,00 | ¥1.389,00 | ¥1.357,00 | 161,80K |
| 2026-06-18 | ¥1.366,00 | -0,22 % | ¥1.369,00 | ¥1.388,00 | ¥1.350,00 | 145,60K |
| 2026-06-17 | ¥1.369,00 | -2,14 % | ¥1.399,00 | ¥1.409,00 | ¥1.366,00 | 148,50K |
| 2026-06-16 | ¥1.399,00 | -2,10 % | ¥1.425,00 | ¥1.425,00 | ¥1.381,00 | 153,30K |
| 2026-06-15 | ¥1.429,00 | -0,07 % | ¥1.442,00 | ¥1.442,00 | ¥1.423,00 | 104,20K |
| 2026-06-12 | ¥1.430,00 | +0,07 % | ¥1.429,00 | ¥1.441,00 | ¥1.416,00 | 183,50K |
| 2026-06-11 | ¥1.429,00 | -0,63 % | ¥1.438,00 | ¥1.438,00 | ¥1.402,00 | 127,10K |
| 2026-06-10 | ¥1.438,00 | +1,41 % | ¥1.421,00 | ¥1.473,00 | ¥1.418,00 | 220,70K |
| 2026-06-09 | ¥1.418,00 | +3,65 % | ¥1.375,00 | ¥1.418,00 | ¥1.372,00 | 200,00K |
| 2026-06-08 | ¥1.368,00 | -0,29 % | ¥1.372,00 | ¥1.402,00 | ¥1.362,00 | 135,40K |
| 2026-06-05 | ¥1.372,00 | -1,79 % | ¥1.394,00 | ¥1.415,00 | ¥1.361,00 | 144,00K |
| 2026-06-04 | ¥1.397,00 | +1,67 % | ¥1.382,00 | ¥1.417,00 | ¥1.382,00 | 159,60K |
| 2026-06-03 | ¥1.374,00 | +0,66 % | ¥1.355,00 | ¥1.383,00 | ¥1.351,00 | 74,70K |
| 2026-06-02 | ¥1.365,00 | +1,41 % | ¥1.327,00 | ¥1.394,00 | ¥1.314,00 | 182,90K |
| 2026-06-01 | ¥1.346,00 | -2,96 % | ¥1.397,00 | ¥1.397,00 | ¥1.327,00 | 170,10K |
| 2026-05-29 | ¥1.387,00 | +2,06 % | ¥1.359,00 | ¥1.411,00 | ¥1.357,00 | 190,40K |
| 2026-05-28 | ¥1.359,00 | +1,65 % | ¥1.344,00 | ¥1.360,00 | ¥1.339,00 | 139,10K |
| 2026-05-27 | ¥1.337,00 | +0,60 % | ¥1.335,00 | ¥1.342,00 | ¥1.307,00 | 103,40K |
| 2026-05-26 | ¥1.329,00 | -0,45 % | ¥1.335,00 | ¥1.347,00 | ¥1.324,00 | 117,80K |
| 2026-05-25 | ¥1.335,00 | -1,11 % | ¥1.354,00 | ¥1.381,00 | ¥1.319,00 | 202,80K |