Koukandekirukun, Inc. 7695
TSE · Japan · Einzelhandel
¥884,00-9,00 (-1,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥893,00 | +1,82 % | ¥887,00 | ¥900,00 | ¥881,00 | 6,80K |
| 2026-09-30 | ¥877,00 | -1,68 % | ¥895,00 | ¥896,00 | ¥851,00 | 17,40K |
| 2026-09-29 | ¥892,00 | -3,15 % | ¥936,00 | ¥936,00 | ¥887,00 | 10,10K |
| 2026-09-28 | ¥921,00 | -3,26 % | ¥953,00 | ¥953,00 | ¥921,00 | 10,30K |
| 2026-09-25 | ¥952,00 | +0,63 % | ¥949,00 | ¥954,00 | ¥932,00 | 7,70K |
| 2026-09-24 | ¥946,00 | 0,00 % | ¥953,00 | ¥953,00 | ¥922,00 | 12,80K |
| 2026-09-18 | ¥946,00 | -0,94 % | ¥955,00 | ¥955,00 | ¥946,00 | 3,60K |
| 2026-09-17 | ¥955,00 | +0,32 % | ¥954,00 | ¥957,00 | ¥950,00 | 2,90K |
| 2026-09-16 | ¥952,00 | +3,93 % | ¥914,00 | ¥952,00 | ¥914,00 | 4,60K |
| 2026-09-15 | ¥916,00 | +0,55 % | ¥911,00 | ¥917,00 | ¥909,00 | 1,40K |
| 2026-09-14 | ¥911,00 | -1,19 % | ¥937,00 | ¥937,00 | ¥911,00 | 5,30K |
| 2026-09-11 | ¥922,00 | -0,65 % | ¥923,00 | ¥940,00 | ¥915,00 | 11,50K |
| 2026-09-10 | ¥928,00 | -2,62 % | ¥953,00 | ¥953,00 | ¥927,00 | 6,80K |
| 2026-09-09 | ¥953,00 | +3,25 % | ¥924,00 | ¥958,00 | ¥924,00 | 19,50K |
| 2026-09-08 | ¥923,00 | +0,87 % | ¥915,00 | ¥923,00 | ¥910,00 | 6,70K |
| 2026-09-07 | ¥915,00 | +0,77 % | ¥908,00 | ¥915,00 | ¥908,00 | 4,30K |
| 2026-09-04 | ¥908,00 | +1,11 % | ¥891,00 | ¥909,00 | ¥891,00 | 5,40K |
| 2026-09-03 | ¥898,00 | +0,22 % | ¥892,00 | ¥898,00 | ¥884,00 | 2,10K |
| 2026-09-02 | ¥896,00 | +1,13 % | ¥881,00 | ¥896,00 | ¥881,00 | 6,10K |
| 2026-09-01 | ¥886,00 | -1,23 % | ¥889,00 | ¥903,00 | ¥884,00 | 10,90K |
| 2026-08-31 | ¥897,00 | -3,03 % | ¥917,00 | ¥923,00 | ¥891,00 | 27,20K |
| 2026-08-28 | ¥925,00 | +1,20 % | ¥915,00 | ¥943,00 | ¥912,00 | 21,50K |
| 2026-08-27 | ¥914,00 | -0,54 % | ¥920,00 | ¥920,00 | ¥891,00 | 25,70K |
| 2026-08-26 | ¥919,00 | +1,88 % | ¥909,00 | ¥939,00 | ¥892,00 | 45,60K |
| 2026-08-25 | ¥902,00 | +3,80 % | ¥861,00 | ¥902,00 | ¥860,00 | 15,70K |
| 2026-08-24 | ¥869,00 | +1,64 % | ¥855,00 | ¥876,00 | ¥854,00 | 6,90K |
| 2026-08-21 | ¥855,00 | -2,06 % | ¥872,00 | ¥880,00 | ¥855,00 | 7,40K |
| 2026-08-20 | ¥873,00 | +2,11 % | ¥843,00 | ¥886,00 | ¥843,00 | 20,30K |
| 2026-08-19 | ¥855,00 | +1,54 % | ¥841,00 | ¥869,00 | ¥837,00 | 27,40K |
| 2026-08-18 | ¥842,00 | -2,55 % | ¥849,00 | ¥853,00 | ¥842,00 | 13,70K |
| 2026-08-17 | ¥864,00 | +12,50 % | ¥810,00 | ¥873,00 | ¥800,00 | 112,20K |
| 2026-08-14 | ¥768,00 | +3,36 % | ¥760,00 | ¥775,00 | ¥758,00 | 10,20K |
| 2026-08-13 | ¥743,00 | -1,72 % | ¥780,00 | ¥780,00 | ¥743,00 | 8,90K |
| 2026-08-12 | ¥756,00 | +2,02 % | ¥745,00 | ¥791,00 | ¥740,00 | 24,80K |
| 2026-08-10 | ¥741,00 | +0,82 % | ¥735,00 | ¥741,00 | ¥729,00 | 6,70K |
| 2026-08-07 | ¥735,00 | +2,23 % | ¥725,00 | ¥735,00 | ¥720,00 | 4,80K |
| 2026-08-06 | ¥719,00 | -0,96 % | ¥727,00 | ¥727,00 | ¥719,00 | 2,90K |
| 2026-08-05 | ¥726,00 | -0,82 % | ¥729,00 | ¥729,00 | ¥723,00 | 3,90K |
| 2026-08-04 | ¥732,00 | -0,14 % | ¥738,00 | ¥742,00 | ¥725,00 | 5,40K |
| 2026-08-03 | ¥733,00 | +1,24 % | ¥732,00 | ¥735,00 | ¥723,00 | 5,40K |
| 2026-07-31 | ¥724,00 | -0,41 % | ¥736,00 | ¥736,00 | ¥724,00 | 10,00K |
| 2026-07-30 | ¥727,00 | +2,68 % | ¥710,00 | ¥742,00 | ¥710,00 | 5,30K |
| 2026-07-29 | ¥708,00 | -2,07 % | ¥723,00 | ¥730,00 | ¥707,00 | 14,40K |
| 2026-07-28 | ¥723,00 | -0,55 % | ¥740,00 | ¥740,00 | ¥723,00 | 3,50K |
| 2026-07-27 | ¥727,00 | +0,55 % | ¥723,00 | ¥742,00 | ¥723,00 | 8,00K |
| 2026-07-24 | ¥723,00 | -1,90 % | ¥743,00 | ¥743,00 | ¥718,00 | 10,30K |
| 2026-07-23 | ¥737,00 | 0,00 % | ¥737,00 | ¥745,00 | ¥737,00 | 2,70K |
| 2026-07-22 | ¥737,00 | -1,07 % | ¥752,00 | ¥752,00 | ¥737,00 | 1,60K |
| 2026-07-21 | ¥745,00 | -0,40 % | ¥763,00 | ¥763,00 | ¥736,00 | 5,20K |
| 2026-07-17 | ¥748,00 | -2,98 % | ¥770,00 | ¥770,00 | ¥743,00 | 5,70K |
| 2026-07-16 | ¥771,00 | +4,76 % | ¥736,00 | ¥771,00 | ¥736,00 | 3,10K |
| 2026-07-15 | ¥736,00 | -2,26 % | ¥751,00 | ¥751,00 | ¥735,00 | 10,20K |
| 2026-07-14 | ¥753,00 | -2,08 % | ¥784,00 | ¥784,00 | ¥753,00 | 6,40K |
| 2026-07-13 | ¥769,00 | -0,90 % | ¥776,00 | ¥795,00 | ¥769,00 | 11,50K |
| 2026-07-10 | ¥776,00 | +0,91 % | ¥770,00 | ¥776,00 | ¥760,00 | 9,80K |
| 2026-07-09 | ¥769,00 | +2,40 % | ¥750,00 | ¥769,00 | ¥750,00 | 7,20K |
| 2026-07-08 | ¥751,00 | +2,04 % | ¥739,00 | ¥763,00 | ¥739,00 | 29,60K |
| 2026-07-07 | ¥736,00 | +3,37 % | ¥720,00 | ¥739,00 | ¥720,00 | 14,60K |
| 2026-07-06 | ¥712,00 | -0,84 % | ¥729,00 | ¥730,00 | ¥712,00 | 11,00K |
| 2026-07-03 | ¥718,00 | +1,41 % | ¥708,00 | ¥728,00 | ¥706,00 | 11,70K |
| 2026-07-02 | ¥708,00 | -4,07 % | ¥740,00 | ¥740,00 | ¥708,00 | 20,90K |
| 2026-07-01 | ¥738,00 | 0,00 % | ¥735,00 | ¥738,00 | ¥724,00 | 16,00K |
| 2026-06-30 | ¥738,00 | +2,50 % | ¥727,00 | ¥738,00 | ¥720,00 | 22,60K |
| 2026-06-29 | ¥720,00 | +4,50 % | ¥689,00 | ¥729,00 | ¥689,00 | 27,90K |
| 2026-06-26 | ¥689,00 | +0,29 % | ¥690,00 | ¥694,00 | ¥685,00 | 24,00K |
| 2026-06-25 | ¥687,00 | +0,44 % | ¥684,00 | ¥687,00 | ¥682,00 | 15,10K |
| 2026-06-24 | ¥684,00 | -0,15 % | ¥683,00 | ¥687,00 | ¥682,00 | 18,50K |
| 2026-06-23 | ¥685,00 | -0,15 % | ¥682,00 | ¥686,00 | ¥681,00 | 7,20K |
| 2026-06-22 | ¥686,00 | +0,44 % | ¥686,00 | ¥686,00 | ¥681,00 | 30,70K |
| 2026-06-19 | ¥683,00 | 0,00 % | ¥687,00 | ¥687,00 | ¥681,00 | 30,80K |
| 2026-06-18 | ¥683,00 | -3,39 % | ¥688,00 | ¥688,00 | ¥669,00 | 190,90K |
| 2026-06-17 | ¥707,00 | -1,26 % | ¥708,00 | ¥714,00 | ¥707,00 | 47,10K |
| 2026-06-16 | ¥716,00 | -2,05 % | ¥725,00 | ¥735,00 | ¥715,00 | 23,70K |
| 2026-06-15 | ¥731,00 | +1,67 % | ¥719,00 | ¥743,00 | ¥717,00 | 14,30K |
| 2026-06-12 | ¥719,00 | -1,51 % | ¥726,00 | ¥840,00 | ¥715,00 | 107,00K |
| 2026-06-11 | ¥730,00 | -3,82 % | ¥746,00 | ¥750,00 | ¥727,00 | 15,70K |
| 2026-06-10 | ¥759,00 | -5,60 % | ¥789,00 | ¥789,00 | ¥755,00 | 3,60K |
| 2026-06-09 | ¥804,00 | -0,62 % | ¥811,00 | ¥811,00 | ¥771,00 | 4,50K |
| 2026-06-08 | ¥809,00 | +0,62 % | ¥803,00 | ¥809,00 | ¥783,00 | 5,20K |
| 2026-06-05 | ¥804,00 | +5,37 % | ¥778,00 | ¥804,00 | ¥763,00 | 5,40K |
| 2026-06-04 | ¥763,00 | 0,00 % | ¥770,00 | ¥780,00 | ¥740,00 | 5,00K |
| 2026-06-03 | ¥763,00 | -0,91 % | ¥772,00 | ¥781,00 | ¥760,00 | 2,60K |
| 2026-06-02 | ¥770,00 | -2,04 % | ¥786,00 | ¥786,00 | ¥770,00 | 2,00K |
| 2026-06-01 | ¥786,00 | +0,26 % | ¥784,00 | ¥803,00 | ¥775,00 | 4,40K |
| 2026-05-29 | ¥784,00 | +3,57 % | ¥760,00 | ¥786,00 | ¥760,00 | 7,80K |
| 2026-05-28 | ¥757,00 | +0,66 % | ¥752,00 | ¥760,00 | ¥745,00 | 9,00K |
| 2026-05-27 | ¥752,00 | +2,31 % | ¥755,00 | ¥755,00 | ¥735,00 | 22,40K |
| 2026-05-26 | ¥735,00 | -1,47 % | ¥736,00 | ¥742,00 | ¥735,00 | 7,30K |
| 2026-05-25 | ¥746,00 | -0,67 % | ¥751,00 | ¥754,00 | ¥738,00 | 21,00K |
| 2026-05-22 | ¥751,00 | -3,72 % | ¥782,00 | ¥788,00 | ¥748,00 | 13,80K |