Kannanmaru Corporation 7585
TSE · Japan · Verbraucherdienstleistungen
¥408,00+1,00 (+0,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥408,00 | +0,25 % | ¥407,00 | ¥408,00 | ¥407,00 | 800 |
| 2026-10-05 | ¥407,00 | +0,25 % | ¥406,00 | ¥409,00 | ¥406,00 | 3,00K |
| 2026-10-02 | ¥406,00 | -0,49 % | ¥407,00 | ¥408,00 | ¥406,00 | 2,80K |
| 2026-10-01 | ¥408,00 | +0,25 % | ¥407,00 | ¥408,00 | ¥407,00 | 1,30K |
| 2026-09-30 | ¥407,00 | -0,49 % | ¥409,00 | ¥409,00 | ¥406,00 | 3,10K |
| 2026-09-29 | ¥409,00 | +0,25 % | ¥408,00 | ¥409,00 | ¥405,00 | 7,20K |
| 2026-09-28 | ¥408,00 | +0,25 % | ¥408,00 | ¥408,00 | ¥407,00 | 3,10K |
| 2026-09-25 | ¥407,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥407,00 | 2,30K |
| 2026-09-24 | ¥407,00 | +0,49 % | ¥405,00 | ¥407,00 | ¥405,00 | 3,00K |
| 2026-09-18 | ¥405,00 | 0,00 % | ¥405,00 | ¥406,00 | ¥405,00 | 2,20K |
| 2026-09-17 | ¥405,00 | -0,49 % | ¥406,00 | ¥407,00 | ¥405,00 | 6,50K |
| 2026-09-16 | ¥407,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥406,00 | 1,40K |
| 2026-09-15 | ¥407,00 | +0,25 % | ¥408,00 | ¥408,00 | ¥406,00 | 3,10K |
| 2026-09-14 | ¥406,00 | -0,25 % | ¥406,00 | ¥407,00 | ¥406,00 | 2,10K |
| 2026-09-11 | ¥407,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥406,00 | 500 |
| 2026-09-10 | ¥407,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥406,00 | 1,30K |
| 2026-09-09 | ¥408,00 | +0,25 % | ¥406,00 | ¥408,00 | ¥406,00 | 3,60K |
| 2026-09-08 | ¥407,00 | +0,25 % | ¥406,00 | ¥407,00 | ¥406,00 | 1,40K |
| 2026-09-07 | ¥406,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥406,00 | 3,30K |
| 2026-09-04 | ¥406,00 | -0,49 % | ¥406,00 | ¥408,00 | ¥406,00 | 5,10K |
| 2026-09-03 | ¥408,00 | 0,00 % | ¥406,00 | ¥408,00 | ¥406,00 | 2,90K |
| 2026-09-02 | ¥408,00 | 0,00 % | ¥407,00 | ¥408,00 | ¥406,00 | 3,30K |
| 2026-09-01 | ¥408,00 | 0,00 % | ¥407,00 | ¥409,00 | ¥407,00 | 2,20K |
| 2026-08-31 | ¥408,00 | +0,25 % | ¥406,00 | ¥408,00 | ¥406,00 | 2,50K |
| 2026-08-28 | ¥407,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥406,00 | 1,20K |
| 2026-08-27 | ¥407,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥405,00 | 2,80K |
| 2026-08-26 | ¥407,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥405,00 | 3,00K |
| 2026-08-25 | ¥407,00 | -0,25 % | ¥407,00 | ¥408,00 | ¥406,00 | 2,20K |
| 2026-08-24 | ¥408,00 | +0,49 % | ¥405,00 | ¥408,00 | ¥405,00 | 2,50K |
| 2026-08-21 | ¥406,00 | -0,25 % | ¥405,00 | ¥407,00 | ¥405,00 | 3,40K |
| 2026-08-20 | ¥407,00 | +0,49 % | ¥405,00 | ¥407,00 | ¥405,00 | 3,50K |
| 2026-08-19 | ¥405,00 | -0,49 % | ¥406,00 | ¥407,00 | ¥405,00 | 2,20K |
| 2026-08-18 | ¥407,00 | +0,25 % | ¥406,00 | ¥408,00 | ¥406,00 | 11,70K |
| 2026-08-17 | ¥406,00 | -0,25 % | ¥406,00 | ¥408,00 | ¥406,00 | 2,70K |
| 2026-08-14 | ¥407,00 | -0,73 % | ¥410,00 | ¥410,00 | ¥406,00 | 4,60K |
| 2026-08-13 | ¥410,00 | +0,99 % | ¥407,00 | ¥410,00 | ¥406,00 | 2,90K |
| 2026-08-12 | ¥406,00 | -0,49 % | ¥408,00 | ¥408,00 | ¥406,00 | 4,90K |
| 2026-08-10 | ¥408,00 | 0,00 % | ¥407,00 | ¥408,00 | ¥407,00 | 900 |
| 2026-08-07 | ¥408,00 | +0,25 % | ¥407,00 | ¥408,00 | ¥407,00 | 1,60K |
| 2026-08-06 | ¥407,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥407,00 | 600 |
| 2026-08-05 | ¥408,00 | 0,00 % | ¥408,00 | ¥409,00 | ¥408,00 | 800 |
| 2026-08-04 | ¥408,00 | -0,49 % | ¥410,00 | ¥410,00 | ¥407,00 | 1,30K |
| 2026-08-03 | ¥410,00 | +0,99 % | ¥406,00 | ¥410,00 | ¥406,00 | 6,70K |
| 2026-07-31 | ¥406,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥406,00 | 1,20K |
| 2026-07-30 | ¥406,00 | -0,25 % | ¥407,00 | ¥407,00 | ¥406,00 | 1,80K |
| 2026-07-29 | ¥407,00 | +0,25 % | ¥406,00 | ¥408,00 | ¥405,00 | 2,70K |
| 2026-07-28 | ¥406,00 | 0,00 % | ¥407,00 | ¥408,00 | ¥406,00 | 3,10K |
| 2026-07-27 | ¥406,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥405,00 | 2,30K |
| 2026-07-24 | ¥406,00 | -0,25 % | ¥406,00 | ¥406,00 | ¥406,00 | 200 |
| 2026-07-23 | ¥407,00 | -0,25 % | ¥409,00 | ¥409,00 | ¥407,00 | 700 |
| 2026-07-22 | ¥408,00 | +0,25 % | ¥407,00 | ¥408,00 | ¥406,00 | 2,30K |
| 2026-07-21 | ¥407,00 | -0,49 % | ¥407,00 | ¥408,00 | ¥406,00 | 3,30K |
| 2026-07-17 | ¥409,00 | +0,25 % | ¥407,00 | ¥409,00 | ¥407,00 | 2,90K |
| 2026-07-16 | ¥408,00 | -0,49 % | ¥408,00 | ¥409,00 | ¥408,00 | 1,70K |
| 2026-07-15 | ¥410,00 | +0,74 % | ¥407,00 | ¥410,00 | ¥407,00 | 3,20K |
| 2026-07-14 | ¥407,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥407,00 | 2,00K |
| 2026-07-13 | ¥407,00 | 0,00 % | ¥406,00 | ¥409,00 | ¥406,00 | 3,30K |
| 2026-07-10 | ¥407,00 | 0,00 % | ¥406,00 | ¥409,00 | ¥406,00 | 2,40K |
| 2026-07-09 | ¥407,00 | +0,25 % | ¥409,00 | ¥409,00 | ¥407,00 | 2,80K |
| 2026-07-08 | ¥406,00 | -0,25 % | ¥407,00 | ¥408,00 | ¥406,00 | 1,60K |
| 2026-07-07 | ¥407,00 | +0,49 % | ¥404,00 | ¥407,00 | ¥404,00 | 2,90K |
| 2026-07-06 | ¥405,00 | -0,25 % | ¥405,00 | ¥406,00 | ¥404,00 | 5,40K |
| 2026-07-03 | ¥406,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥404,00 | 4,50K |
| 2026-07-02 | ¥406,00 | +0,25 % | ¥404,00 | ¥407,00 | ¥403,00 | 4,80K |
| 2026-07-01 | ¥405,00 | +0,25 % | ¥404,00 | ¥408,00 | ¥404,00 | 3,90K |
| 2026-06-30 | ¥404,00 | -0,98 % | ¥408,00 | ¥408,00 | ¥403,00 | 8,80K |
| 2026-06-29 | ¥408,00 | -2,86 % | ¥408,00 | ¥408,00 | ¥402,00 | 21,50K |
| 2026-06-26 | ¥420,00 | 0,00 % | ¥419,00 | ¥425,00 | ¥418,00 | 17,50K |
| 2026-06-25 | ¥420,00 | +0,48 % | ¥418,00 | ¥420,00 | ¥418,00 | 7,40K |
| 2026-06-24 | ¥418,00 | 0,00 % | ¥417,00 | ¥418,00 | ¥416,00 | 4,10K |
| 2026-06-23 | ¥418,00 | +0,24 % | ¥418,00 | ¥418,00 | ¥417,00 | 4,40K |
| 2026-06-22 | ¥417,00 | 0,00 % | ¥415,00 | ¥417,00 | ¥415,00 | 6,70K |
| 2026-06-19 | ¥417,00 | +0,72 % | ¥414,00 | ¥417,00 | ¥413,00 | 7,30K |
| 2026-06-18 | ¥414,00 | -0,72 % | ¥417,00 | ¥418,00 | ¥414,00 | 4,40K |
| 2026-06-17 | ¥417,00 | 0,00 % | ¥417,00 | ¥418,00 | ¥415,00 | 6,60K |
| 2026-06-16 | ¥417,00 | +0,24 % | ¥418,00 | ¥418,00 | ¥415,00 | 3,90K |
| 2026-06-15 | ¥416,00 | 0,00 % | ¥417,00 | ¥417,00 | ¥415,00 | 7,70K |
| 2026-06-12 | ¥416,00 | 0,00 % | ¥416,00 | ¥417,00 | ¥415,00 | 5,80K |
| 2026-06-11 | ¥416,00 | -0,24 % | ¥417,00 | ¥418,00 | ¥416,00 | 3,70K |
| 2026-06-10 | ¥417,00 | +0,48 % | ¥417,00 | ¥417,00 | ¥415,00 | 3,20K |
| 2026-06-09 | ¥415,00 | +0,48 % | ¥417,00 | ¥417,00 | ¥415,00 | 5,70K |
| 2026-06-08 | ¥413,00 | 0,00 % | ¥413,00 | ¥417,00 | ¥412,00 | 7,10K |
| 2026-06-05 | ¥413,00 | 0,00 % | ¥412,00 | ¥415,00 | ¥412,00 | 2,00K |
| 2026-06-04 | ¥413,00 | 0,00 % | ¥413,00 | ¥417,00 | ¥412,00 | 3,50K |
| 2026-06-03 | ¥413,00 | -0,24 % | ¥415,00 | ¥416,00 | ¥412,00 | 3,50K |
| 2026-06-02 | ¥414,00 | 0,00 % | ¥414,00 | ¥415,00 | ¥410,00 | 7,80K |
| 2026-06-01 | ¥414,00 | -0,72 % | ¥418,00 | ¥418,00 | ¥413,00 | 1,60K |
| 2026-05-29 | ¥417,00 | +0,72 % | ¥417,00 | ¥417,00 | ¥410,00 | 5,80K |
| 2026-05-28 | ¥414,00 | -0,72 % | ¥417,00 | ¥418,00 | ¥413,00 | 2,30K |
| 2026-05-27 | ¥417,00 | +0,24 % | ¥416,00 | ¥418,00 | ¥411,00 | 7,10K |