Kohnan Shoji Co., Ltd. 7516
TSE · Japan · Einzelhandel
¥4.310,00-75,00 (-1,71 %)
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 | ¥4.310,00 | -1,71 % | ¥4.355,00 | ¥4.355,00 | ¥4.295,00 | 68,60K |
| 2026-10-01 | ¥4.385,00 | -0,34 % | ¥4.390,00 | ¥4.395,00 | ¥4.345,00 | 72,60K |
| 2026-09-30 | ¥4.400,00 | -1,35 % | ¥4.425,00 | ¥4.425,00 | ¥4.350,00 | 86,40K |
| 2026-09-29 | ¥4.460,00 | -2,30 % | ¥4.510,00 | ¥4.535,00 | ¥4.445,00 |
| 75,60K |
| 2026-09-28 | ¥4.565,00 | -0,33 % | ¥4.585,00 | ¥4.585,00 | ¥4.545,00 | 68,80K |
| 2026-09-25 | ¥4.580,00 | +0,55 % | ¥4.550,00 | ¥4.610,00 | ¥4.520,00 | 77,50K |
| 2026-09-24 | ¥4.555,00 | -0,98 % | ¥4.570,00 | ¥4.570,00 | ¥4.485,00 | 124,40K |
| 2026-09-18 | ¥4.600,00 | -0,11 % | ¥4.600,00 | ¥4.650,00 | ¥4.560,00 | 117,30K |
| 2026-09-17 | ¥4.605,00 | +0,66 % | ¥4.605,00 | ¥4.635,00 | ¥4.580,00 | 63,90K |
| 2026-09-16 | ¥4.575,00 | +0,99 % | ¥4.550,00 | ¥4.615,00 | ¥4.545,00 | 104,30K |
| 2026-09-15 | ¥4.530,00 | 0,00 % | ¥4.570,00 | ¥4.575,00 | ¥4.515,00 | 57,20K |
| 2026-09-14 | ¥4.530,00 | +1,12 % | ¥4.525,00 | ¥4.565,00 | ¥4.515,00 | 74,90K |
| 2026-09-11 | ¥4.480,00 | +2,28 % | ¥4.335,00 | ¥4.510,00 | ¥4.335,00 | 101,10K |
| 2026-09-10 | ¥4.380,00 | -0,23 % | ¥4.360,00 | ¥4.385,00 | ¥4.335,00 | 62,40K |
| 2026-09-09 | ¥4.390,00 | -0,45 % | ¥4.410,00 | ¥4.440,00 | ¥4.355,00 | 77,50K |
| 2026-09-08 | ¥4.410,00 | -1,01 % | ¥4.460,00 | ¥4.490,00 | ¥4.405,00 | 52,00K |
| 2026-09-07 | ¥4.455,00 | -0,89 % | ¥4.495,00 | ¥4.495,00 | ¥4.430,00 | 38,80K |
| 2026-09-04 | ¥4.495,00 | +0,56 % | ¥4.485,00 | ¥4.510,00 | ¥4.455,00 | 60,20K |
| 2026-09-03 | ¥4.470,00 | +0,34 % | ¥4.465,00 | ¥4.485,00 | ¥4.450,00 | 58,20K |
| 2026-09-02 | ¥4.455,00 | -0,89 % | ¥4.475,00 | ¥4.475,00 | ¥4.435,00 | 81,70K |
| 2026-09-01 | ¥4.495,00 | +0,11 % | ¥4.470,00 | ¥4.545,00 | ¥4.430,00 | 69,00K |
| 2026-08-31 | ¥4.490,00 | +1,58 % | ¥4.435,00 | ¥4.520,00 | ¥4.395,00 | 168,60K |
| 2026-08-28 | ¥4.420,00 | -2,10 % | ¥4.400,00 | ¥4.420,00 | ¥4.345,00 | 133,10K |
| 2026-08-27 | ¥4.515,00 | -0,33 % | ¥4.500,00 | ¥4.550,00 | ¥4.480,00 | 175,10K |
| 2026-08-26 | ¥4.530,00 | +1,34 % | ¥4.485,00 | ¥4.550,00 | ¥4.485,00 | 78,00K |
| 2026-08-25 | ¥4.470,00 | +0,22 % | ¥4.450,00 | ¥4.510,00 | ¥4.450,00 | 53,70K |
| 2026-08-24 | ¥4.460,00 | -0,67 % | ¥4.505,00 | ¥4.510,00 | ¥4.440,00 | 80,80K |
| 2026-08-21 | ¥4.490,00 | +0,56 % | ¥4.465,00 | ¥4.490,00 | ¥4.440,00 | 65,30K |
| 2026-08-20 | ¥4.465,00 | +1,59 % | ¥4.425,00 | ¥4.465,00 | ¥4.410,00 | 86,40K |
| 2026-08-19 | ¥4.395,00 | +0,34 % | ¥4.420,00 | ¥4.425,00 | ¥4.350,00 | 102,20K |
| 2026-08-18 | ¥4.380,00 | +2,58 % | ¥4.260,00 | ¥4.380,00 | ¥4.250,00 | 118,90K |
| 2026-08-17 | ¥4.270,00 | -0,47 % | ¥4.295,00 | ¥4.300,00 | ¥4.265,00 | 73,30K |
| 2026-08-14 | ¥4.290,00 | +0,94 % | ¥4.230,00 | ¥4.290,00 | ¥4.215,00 | 68,00K |
| 2026-08-13 | ¥4.250,00 | +0,35 % | ¥4.225,00 | ¥4.280,00 | ¥4.200,00 | 73,40K |
| 2026-08-12 | ¥4.235,00 | -0,70 % | ¥4.255,00 | ¥4.285,00 | ¥4.210,00 | 74,70K |
| 2026-08-10 | ¥4.265,00 | +0,24 % | ¥4.260,00 | ¥4.295,00 | ¥4.230,00 | 69,50K |
| 2026-08-07 | ¥4.255,00 | +2,41 % | ¥4.155,00 | ¥4.255,00 | ¥4.155,00 | 92,60K |
| 2026-08-06 | ¥4.155,00 | +1,84 % | ¥4.115,00 | ¥4.165,00 | ¥4.110,00 | 110,30K |
| 2026-08-05 | ¥4.080,00 | -0,37 % | ¥4.095,00 | ¥4.120,00 | ¥4.070,00 | 97,00K |
| 2026-08-04 | ¥4.095,00 | -1,68 % | ¥4.165,00 | ¥4.170,00 | ¥4.095,00 | 101,10K |
| 2026-08-03 | ¥4.165,00 | -0,72 % | ¥4.255,00 | ¥4.255,00 | ¥4.135,00 | 94,00K |
| 2026-07-31 | ¥4.195,00 | -3,01 % | ¥4.290,00 | ¥4.320,00 | ¥4.195,00 | 90,00K |
| 2026-07-30 | ¥4.325,00 | -1,14 % | ¥4.340,00 | ¥4.355,00 | ¥4.295,00 | 112,70K |
| 2026-07-29 | ¥4.375,00 | +2,34 % | ¥4.310,00 | ¥4.420,00 | ¥4.305,00 | 134,10K |
| 2026-07-28 | ¥4.275,00 | +0,35 % | ¥4.260,00 | ¥4.300,00 | ¥4.225,00 | 89,20K |
| 2026-07-27 | ¥4.260,00 | +2,53 % | ¥4.165,00 | ¥4.260,00 | ¥4.160,00 | 97,90K |
| 2026-07-24 | ¥4.155,00 | +1,09 % | ¥4.090,00 | ¥4.165,00 | ¥4.085,00 | 84,30K |
| 2026-07-23 | ¥4.110,00 | -1,32 % | ¥4.130,00 | ¥4.155,00 | ¥4.095,00 | 90,00K |
| 2026-07-22 | ¥4.165,00 | -0,60 % | ¥4.180,00 | ¥4.180,00 | ¥4.100,00 | 135,70K |
| 2026-07-21 | ¥4.190,00 | +0,36 % | ¥4.200,00 | ¥4.260,00 | ¥4.155,00 | 113,70K |
| 2026-07-17 | ¥4.175,00 | +1,58 % | ¥4.145,00 | ¥4.220,00 | ¥4.140,00 | 106,70K |
| 2026-07-16 | ¥4.110,00 | -0,12 % | ¥4.115,00 | ¥4.165,00 | ¥4.110,00 | 79,80K |
| 2026-07-15 | ¥4.115,00 | -1,91 % | ¥4.220,00 | ¥4.225,00 | ¥4.115,00 | 105,90K |
| 2026-07-14 | ¥4.195,00 | -1,41 % | ¥4.280,00 | ¥4.300,00 | ¥4.170,00 | 113,20K |
| 2026-07-13 | ¥4.255,00 | +4,16 % | ¥4.285,00 | ¥4.315,00 | ¥4.215,00 | 279,80K |
| 2026-07-10 | ¥4.085,00 | +0,25 % | ¥4.120,00 | ¥4.120,00 | ¥4.065,00 | 117,60K |
| 2026-07-09 | ¥4.075,00 | +0,74 % | ¥4.030,00 | ¥4.080,00 | ¥4.030,00 | 90,20K |
| 2026-07-08 | ¥4.045,00 | -0,49 % | ¥4.065,00 | ¥4.070,00 | ¥4.030,00 | 84,90K |
| 2026-07-07 | ¥4.065,00 | +0,49 % | ¥4.045,00 | ¥4.115,00 | ¥4.025,00 | 64,70K |
| 2026-07-06 | ¥4.045,00 | +0,50 % | ¥4.040,00 | ¥4.070,00 | ¥4.010,00 | 53,40K |
| 2026-07-03 | ¥4.025,00 | +0,37 % | ¥4.075,00 | ¥4.110,00 | ¥4.025,00 | 66,40K |
| 2026-07-02 | ¥4.010,00 | -0,25 % | ¥4.090,00 | ¥4.105,00 | ¥4.010,00 | 68,60K |
| 2026-07-01 | ¥4.020,00 | -4,40 % | ¥4.170,00 | ¥4.170,00 | ¥4.020,00 | 112,40K |
| 2026-06-30 | ¥4.205,00 | +0,84 % | ¥4.185,00 | ¥4.295,00 | ¥4.170,00 | 131,90K |
| 2026-06-29 | ¥4.170,00 | +3,09 % | ¥4.075,00 | ¥4.170,00 | ¥4.070,00 | 121,60K |
| 2026-06-26 | ¥4.045,00 | +1,00 % | ¥4.005,00 | ¥4.055,00 | ¥3.990,00 | 59,60K |
| 2026-06-25 | ¥4.005,00 | +0,63 % | ¥4.030,00 | ¥4.045,00 | ¥4.000,00 | 68,20K |
| 2026-06-24 | ¥3.980,00 | +0,38 % | ¥4.000,00 | ¥4.030,00 | ¥3.960,00 | 55,20K |
| 2026-06-23 | ¥3.965,00 | 0,00 % | ¥3.950,00 | ¥3.990,00 | ¥3.950,00 | 49,60K |
| 2026-06-22 | ¥3.965,00 | -1,98 % | ¥4.045,00 | ¥4.045,00 | ¥3.960,00 | 73,10K |
| 2026-06-19 | ¥4.045,00 | +0,75 % | ¥4.010,00 | ¥4.060,00 | ¥4.000,00 | 59,40K |
| 2026-06-18 | ¥4.015,00 | -0,37 % | ¥4.025,00 | ¥4.065,00 | ¥3.995,00 | 62,80K |
| 2026-06-17 | ¥4.030,00 | -1,10 % | ¥4.135,00 | ¥4.135,00 | ¥4.030,00 | 64,00K |
| 2026-06-16 | ¥4.075,00 | -0,85 % | ¥4.070,00 | ¥4.090,00 | ¥4.050,00 | 58,20K |
| 2026-06-15 | ¥4.110,00 | -1,79 % | ¥4.200,00 | ¥4.200,00 | ¥4.100,00 | 62,90K |
| 2026-06-12 | ¥4.185,00 | +0,60 % | ¥4.200,00 | ¥4.205,00 | ¥4.155,00 | 84,50K |
| 2026-06-11 | ¥4.160,00 | -0,12 % | ¥4.195,00 | ¥4.195,00 | ¥4.105,00 | 57,30K |
| 2026-06-10 | ¥4.165,00 | +1,34 % | ¥4.120,00 | ¥4.205,00 | ¥4.120,00 | 58,10K |
| 2026-06-09 | ¥4.110,00 | +0,37 % | ¥4.150,00 | ¥4.150,00 | ¥4.105,00 | 44,60K |
| 2026-06-08 | ¥4.095,00 | +0,99 % | ¥4.055,00 | ¥4.135,00 | ¥4.030,00 | 84,70K |
| 2026-06-05 | ¥4.055,00 | +1,63 % | ¥4.025,00 | ¥4.085,00 | ¥4.010,00 | 90,20K |
| 2026-06-04 | ¥3.990,00 | -0,50 % | ¥4.010,00 | ¥4.065,00 | ¥3.990,00 | 51,70K |
| 2026-06-03 | ¥4.010,00 | +1,26 % | ¥3.975,00 | ¥4.030,00 | ¥3.965,00 | 73,60K |
| 2026-06-02 | ¥3.960,00 | -2,34 % | ¥3.990,00 | ¥3.990,00 | ¥3.910,00 | 99,40K |
| 2026-06-01 | ¥4.055,00 | -0,37 % | ¥4.070,00 | ¥4.070,00 | ¥3.995,00 | 96,90K |
| 2026-05-29 | ¥4.070,00 | -0,25 % | ¥4.055,00 | ¥4.115,00 | ¥4.050,00 | 116,60K |
| 2026-05-28 | ¥4.080,00 | +0,49 % | ¥4.070,00 | ¥4.095,00 | ¥4.050,00 | 48,00K |
| 2026-05-27 | ¥4.060,00 | 0,00 % | ¥4.060,00 | ¥4.060,00 | ¥4.020,00 | 52,60K |
| 2026-05-26 | ¥4.060,00 | -1,34 % | ¥4.100,00 | ¥4.100,00 | ¥4.005,00 | 59,60K |
| 2026-05-25 | ¥4.115,00 | -1,20 % | ¥4.175,00 | ¥4.200,00 | ¥4.110,00 | 67,50K |