KOURAKUEN CORPORATION 7554
TSE · Japan · Verbraucherdienstleistungen
¥1.151,00-11,00 (-0,95 %)
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 | ¥1.151,00 | -0,95 % | ¥1.158,00 | ¥1.162,00 | ¥1.149,00 | 41,70K |
| 2026-10-01 | ¥1.162,00 | +0,52 % | ¥1.146,00 | ¥1.167,00 | ¥1.145,00 | 40,50K |
| 2026-09-30 | ¥1.156,00 | +0,70 % | ¥1.145,00 | ¥1.158,00 | ¥1.141,00 | 61,30K |
| 2026-09-29 | ¥1.148,00 | -2,38 % | ¥1.169,00 | ¥1.169,00 | ¥1.147,00 |
| 87,70K |
| 2026-09-28 | ¥1.176,00 | 0,00 % | ¥1.176,00 | ¥1.179,00 | ¥1.166,00 | 78,20K |
| 2026-09-25 | ¥1.176,00 | +0,26 % | ¥1.178,00 | ¥1.188,00 | ¥1.176,00 | 60,90K |
| 2026-09-24 | ¥1.173,00 | -0,76 % | ¥1.182,00 | ¥1.183,00 | ¥1.169,00 | 53,00K |
| 2026-09-18 | ¥1.182,00 | +0,25 % | ¥1.180,00 | ¥1.186,00 | ¥1.175,00 | 29,50K |
| 2026-09-17 | ¥1.179,00 | +0,51 % | ¥1.170,00 | ¥1.181,00 | ¥1.167,00 | 29,90K |
| 2026-09-16 | ¥1.173,00 | -0,17 % | ¥1.180,00 | ¥1.187,00 | ¥1.173,00 | 28,10K |
| 2026-09-15 | ¥1.175,00 | +1,12 % | ¥1.162,00 | ¥1.179,00 | ¥1.162,00 | 39,70K |
| 2026-09-14 | ¥1.162,00 | +0,52 % | ¥1.156,00 | ¥1.169,00 | ¥1.156,00 | 25,50K |
| 2026-09-11 | ¥1.156,00 | -0,34 % | ¥1.158,00 | ¥1.164,00 | ¥1.153,00 | 54,00K |
| 2026-09-10 | ¥1.160,00 | -0,68 % | ¥1.165,00 | ¥1.168,00 | ¥1.155,00 | 43,40K |
| 2026-09-09 | ¥1.168,00 | -1,77 % | ¥1.182,00 | ¥1.189,00 | ¥1.167,00 | 48,60K |
| 2026-09-08 | ¥1.189,00 | +0,93 % | ¥1.174,00 | ¥1.189,00 | ¥1.167,00 | 37,20K |
| 2026-09-07 | ¥1.178,00 | -1,17 % | ¥1.190,00 | ¥1.192,00 | ¥1.176,00 | 52,00K |
| 2026-09-04 | ¥1.192,00 | +0,34 % | ¥1.186,00 | ¥1.198,00 | ¥1.180,00 | 52,50K |
| 2026-09-03 | ¥1.188,00 | -0,50 % | ¥1.194,00 | ¥1.198,00 | ¥1.188,00 | 41,30K |
| 2026-09-02 | ¥1.194,00 | -1,32 % | ¥1.200,00 | ¥1.209,00 | ¥1.186,00 | 83,50K |
| 2026-09-01 | ¥1.210,00 | -0,33 % | ¥1.214,00 | ¥1.219,00 | ¥1.200,00 | 51,90K |
| 2026-08-31 | ¥1.214,00 | +1,17 % | ¥1.200,00 | ¥1.220,00 | ¥1.192,00 | 91,10K |
| 2026-08-28 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.209,00 | ¥1.196,00 | 47,80K |
| 2026-08-27 | ¥1.200,00 | -0,50 % | ¥1.202,00 | ¥1.212,00 | ¥1.191,00 | 76,20K |
| 2026-08-26 | ¥1.206,00 | +1,69 % | ¥1.185,00 | ¥1.207,00 | ¥1.183,00 | 86,10K |
| 2026-08-25 | ¥1.186,00 | +0,34 % | ¥1.180,00 | ¥1.189,00 | ¥1.177,00 | 46,90K |
| 2026-08-24 | ¥1.182,00 | +1,03 % | ¥1.186,00 | ¥1.186,00 | ¥1.170,00 | 84,90K |
| 2026-08-21 | ¥1.170,00 | +1,04 % | ¥1.159,00 | ¥1.171,00 | ¥1.158,00 | 47,70K |
| 2026-08-20 | ¥1.158,00 | +0,43 % | ¥1.153,00 | ¥1.161,00 | ¥1.144,00 | 38,40K |
| 2026-08-19 | ¥1.153,00 | -0,09 % | ¥1.151,00 | ¥1.160,00 | ¥1.146,00 | 44,70K |
| 2026-08-18 | ¥1.154,00 | +0,96 % | ¥1.153,00 | ¥1.159,00 | ¥1.135,00 | 68,80K |
| 2026-08-17 | ¥1.143,00 | +0,70 % | ¥1.159,00 | ¥1.160,00 | ¥1.139,00 | 84,20K |
| 2026-08-14 | ¥1.135,00 | +0,09 % | ¥1.130,00 | ¥1.139,00 | ¥1.125,00 | 55,10K |
| 2026-08-13 | ¥1.134,00 | +0,71 % | ¥1.126,00 | ¥1.134,00 | ¥1.120,00 | 47,00K |
| 2026-08-12 | ¥1.126,00 | -0,18 % | ¥1.133,00 | ¥1.134,00 | ¥1.120,00 | 48,30K |
| 2026-08-10 | ¥1.128,00 | +0,45 % | ¥1.130,00 | ¥1.130,00 | ¥1.116,00 | 38,00K |
| 2026-08-07 | ¥1.123,00 | +0,63 % | ¥1.120,00 | ¥1.129,00 | ¥1.112,00 | 53,00K |
| 2026-08-06 | ¥1.116,00 | +0,54 % | ¥1.110,00 | ¥1.122,00 | ¥1.106,00 | 47,60K |
| 2026-08-05 | ¥1.110,00 | +0,36 % | ¥1.110,00 | ¥1.114,00 | ¥1.105,00 | 40,70K |
| 2026-08-04 | ¥1.106,00 | -0,81 % | ¥1.111,00 | ¥1.111,00 | ¥1.103,00 | 40,40K |
| 2026-08-03 | ¥1.115,00 | -0,98 % | ¥1.137,00 | ¥1.137,00 | ¥1.108,00 | 78,20K |
| 2026-07-31 | ¥1.126,00 | -2,93 % | ¥1.155,00 | ¥1.158,00 | ¥1.126,00 | 53,30K |
| 2026-07-30 | ¥1.160,00 | -1,28 % | ¥1.168,00 | ¥1.170,00 | ¥1.153,00 | 54,20K |
| 2026-07-29 | ¥1.175,00 | +2,35 % | ¥1.152,00 | ¥1.180,00 | ¥1.151,00 | 88,50K |
| 2026-07-28 | ¥1.148,00 | -0,09 % | ¥1.153,00 | ¥1.153,00 | ¥1.143,00 | 41,80K |
| 2026-07-27 | ¥1.149,00 | +1,95 % | ¥1.135,00 | ¥1.155,00 | ¥1.134,00 | 64,40K |
| 2026-07-24 | ¥1.127,00 | -0,09 % | ¥1.121,00 | ¥1.138,00 | ¥1.119,00 | 38,40K |
| 2026-07-23 | ¥1.128,00 | 0,00 % | ¥1.126,00 | ¥1.128,00 | ¥1.116,00 | 29,80K |
| 2026-07-22 | ¥1.128,00 | -0,27 % | ¥1.142,00 | ¥1.142,00 | ¥1.127,00 | 43,30K |
| 2026-07-21 | ¥1.131,00 | +0,53 % | ¥1.128,00 | ¥1.144,00 | ¥1.128,00 | 67,30K |
| 2026-07-17 | ¥1.125,00 | +0,45 % | ¥1.124,00 | ¥1.131,00 | ¥1.120,00 | 50,90K |
| 2026-07-16 | ¥1.120,00 | +0,36 % | ¥1.120,00 | ¥1.130,00 | ¥1.116,00 | 32,70K |
| 2026-07-15 | ¥1.116,00 | -0,71 % | ¥1.130,00 | ¥1.133,00 | ¥1.112,00 | 37,90K |
| 2026-07-14 | ¥1.124,00 | +0,45 % | ¥1.125,00 | ¥1.133,00 | ¥1.124,00 | 72,30K |
| 2026-07-13 | ¥1.119,00 | +0,72 % | ¥1.118,00 | ¥1.126,00 | ¥1.118,00 | 42,30K |
| 2026-07-10 | ¥1.111,00 | -0,27 % | ¥1.119,00 | ¥1.119,00 | ¥1.108,00 | 48,50K |
| 2026-07-09 | ¥1.114,00 | -0,36 % | ¥1.120,00 | ¥1.120,00 | ¥1.111,00 | 44,20K |
| 2026-07-08 | ¥1.118,00 | +0,36 % | ¥1.115,00 | ¥1.124,00 | ¥1.109,00 | 59,70K |
| 2026-07-07 | ¥1.114,00 | +0,72 % | ¥1.106,00 | ¥1.117,00 | ¥1.105,00 | 52,30K |
| 2026-07-06 | ¥1.106,00 | +0,73 % | ¥1.105,00 | ¥1.114,00 | ¥1.102,00 | 51,40K |
| 2026-07-03 | ¥1.098,00 | +0,09 % | ¥1.097,00 | ¥1.109,00 | ¥1.097,00 | 32,70K |
| 2026-07-02 | ¥1.097,00 | +0,83 % | ¥1.091,00 | ¥1.109,00 | ¥1.090,00 | 57,30K |
| 2026-07-01 | ¥1.088,00 | +0,55 % | ¥1.095,00 | ¥1.095,00 | ¥1.080,00 | 37,00K |
| 2026-06-30 | ¥1.082,00 | -1,28 % | ¥1.097,00 | ¥1.103,00 | ¥1.082,00 | 46,30K |
| 2026-06-29 | ¥1.096,00 | +0,74 % | ¥1.088,00 | ¥1.110,00 | ¥1.088,00 | 74,90K |
| 2026-06-26 | ¥1.088,00 | +0,18 % | ¥1.097,00 | ¥1.097,00 | ¥1.082,00 | 27,00K |
| 2026-06-25 | ¥1.086,00 | +0,56 % | ¥1.080,00 | ¥1.099,00 | ¥1.080,00 | 41,60K |
| 2026-06-24 | ¥1.080,00 | +0,19 % | ¥1.075,00 | ¥1.092,00 | ¥1.075,00 | 41,40K |
| 2026-06-23 | ¥1.078,00 | +0,28 % | ¥1.084,00 | ¥1.084,00 | ¥1.071,00 | 32,10K |
| 2026-06-22 | ¥1.075,00 | -1,29 % | ¥1.081,00 | ¥1.090,00 | ¥1.074,00 | 46,60K |
| 2026-06-19 | ¥1.089,00 | +0,65 % | ¥1.087,00 | ¥1.091,00 | ¥1.078,00 | 39,50K |
| 2026-06-18 | ¥1.082,00 | -0,09 % | ¥1.084,00 | ¥1.087,00 | ¥1.077,00 | 36,10K |
| 2026-06-17 | ¥1.083,00 | +0,19 % | ¥1.082,00 | ¥1.094,00 | ¥1.082,00 | 43,20K |
| 2026-06-16 | ¥1.081,00 | -0,73 % | ¥1.091,00 | ¥1.091,00 | ¥1.075,00 | 48,10K |
| 2026-06-15 | ¥1.089,00 | +0,37 % | ¥1.095,00 | ¥1.096,00 | ¥1.082,00 | 40,80K |
| 2026-06-12 | ¥1.085,00 | -0,28 % | ¥1.091,00 | ¥1.091,00 | ¥1.079,00 | 50,20K |
| 2026-06-11 | ¥1.088,00 | -0,18 % | ¥1.084,00 | ¥1.088,00 | ¥1.074,00 | 41,80K |
| 2026-06-10 | ¥1.090,00 | +1,11 % | ¥1.086,00 | ¥1.093,00 | ¥1.080,00 | 39,90K |
| 2026-06-09 | ¥1.078,00 | +0,09 % | ¥1.077,00 | ¥1.087,00 | ¥1.075,00 | 42,40K |
| 2026-06-08 | ¥1.077,00 | +0,47 % | ¥1.068,00 | ¥1.092,00 | ¥1.068,00 | 50,90K |
| 2026-06-05 | ¥1.072,00 | +2,19 % | ¥1.046,00 | ¥1.074,00 | ¥1.046,00 | 44,80K |
| 2026-06-04 | ¥1.049,00 | -0,10 % | ¥1.050,00 | ¥1.058,00 | ¥1.045,00 | 48,50K |
| 2026-06-03 | ¥1.050,00 | +0,86 % | ¥1.041,00 | ¥1.057,00 | ¥1.035,00 | 53,20K |
| 2026-06-02 | ¥1.041,00 | -0,67 % | ¥1.046,00 | ¥1.051,00 | ¥1.037,00 | 69,20K |
| 2026-06-01 | ¥1.048,00 | -2,15 % | ¥1.070,00 | ¥1.070,00 | ¥1.046,00 | 93,60K |
| 2026-05-29 | ¥1.071,00 | +0,75 % | ¥1.059,00 | ¥1.079,00 | ¥1.059,00 | 38,00K |
| 2026-05-28 | ¥1.063,00 | -0,47 % | ¥1.061,00 | ¥1.073,00 | ¥1.054,00 | 70,20K |
| 2026-05-27 | ¥1.068,00 | 0,00 % | ¥1.067,00 | ¥1.068,00 | ¥1.060,00 | 62,30K |
| 2026-05-26 | ¥1.068,00 | -0,37 % | ¥1.072,00 | ¥1.078,00 | ¥1.068,00 | 38,40K |
| 2026-05-25 | ¥1.072,00 | -2,19 % | ¥1.097,00 | ¥1.097,00 | ¥1.072,00 | 49,10K |