Kokusai Co., Ltd. 7722
TSE · Japan · Elektronische Technologie
¥751,00-5,00 (-0,66 %)
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 | ¥751,00 | -0,66 % | ¥756,00 | ¥758,00 | ¥751,00 | 35,70K |
| 2026-09-30 | ¥756,00 | 0,00 % | ¥757,00 | ¥763,00 | ¥756,00 | 24,60K |
| 2026-09-29 | ¥756,00 | -2,70 % | ¥773,00 | ¥775,00 | ¥755,00 | 62,00K |
| 2026-09-28 | ¥777,00 | -1,52 % | ¥790,00 | ¥791,00 | ¥777,00 |
| 40,20K |
| 2026-09-25 | ¥789,00 | +0,13 % | ¥782,00 | ¥790,00 | ¥782,00 | 16,20K |
| 2026-09-24 | ¥788,00 | +0,90 % | ¥781,00 | ¥790,00 | ¥781,00 | 22,60K |
| 2026-09-18 | ¥781,00 | +0,39 % | ¥775,00 | ¥785,00 | ¥775,00 | 29,00K |
| 2026-09-17 | ¥778,00 | +0,39 % | ¥772,00 | ¥780,00 | ¥772,00 | 15,60K |
| 2026-09-16 | ¥775,00 | -0,51 % | ¥777,00 | ¥785,00 | ¥765,00 | 31,30K |
| 2026-09-15 | ¥779,00 | +0,91 % | ¥771,00 | ¥783,00 | ¥771,00 | 12,40K |
| 2026-09-14 | ¥772,00 | +1,05 % | ¥768,00 | ¥777,00 | ¥765,00 | 20,80K |
| 2026-09-11 | ¥764,00 | -0,52 % | ¥762,00 | ¥767,00 | ¥758,00 | 18,30K |
| 2026-09-10 | ¥768,00 | -0,13 % | ¥769,00 | ¥769,00 | ¥761,00 | 6,30K |
| 2026-09-09 | ¥769,00 | 0,00 % | ¥765,00 | ¥773,00 | ¥759,00 | 24,20K |
| 2026-09-08 | ¥769,00 | -1,79 % | ¥783,00 | ¥785,00 | ¥769,00 | 26,20K |
| 2026-09-07 | ¥783,00 | +1,03 % | ¥776,00 | ¥787,00 | ¥776,00 | 22,60K |
| 2026-09-04 | ¥775,00 | -0,26 % | ¥777,00 | ¥781,00 | ¥772,00 | 39,70K |
| 2026-09-03 | ¥777,00 | -0,13 % | ¥786,00 | ¥786,00 | ¥776,00 | 48,70K |
| 2026-09-02 | ¥778,00 | -2,26 % | ¥790,00 | ¥790,00 | ¥778,00 | 29,80K |
| 2026-09-01 | ¥796,00 | +1,40 % | ¥785,00 | ¥796,00 | ¥785,00 | 17,30K |
| 2026-08-31 | ¥785,00 | -0,51 % | ¥790,00 | ¥790,00 | ¥782,00 | 31,10K |
| 2026-08-28 | ¥789,00 | +0,13 % | ¥785,00 | ¥794,00 | ¥783,00 | 23,10K |
| 2026-08-27 | ¥788,00 | -0,38 % | ¥791,00 | ¥795,00 | ¥788,00 | 6,40K |
| 2026-08-26 | ¥791,00 | +0,13 % | ¥791,00 | ¥795,00 | ¥790,00 | 12,30K |
| 2026-08-25 | ¥790,00 | -0,63 % | ¥790,00 | ¥794,00 | ¥783,00 | 41,30K |
| 2026-08-24 | ¥795,00 | +0,63 % | ¥798,00 | ¥805,00 | ¥791,00 | 20,40K |
| 2026-08-21 | ¥790,00 | +0,25 % | ¥800,00 | ¥800,00 | ¥783,00 | 25,70K |
| 2026-08-20 | ¥788,00 | +1,68 % | ¥783,00 | ¥791,00 | ¥775,00 | 31,50K |
| 2026-08-19 | ¥775,00 | -2,39 % | ¥790,00 | ¥790,00 | ¥773,00 | 36,50K |
| 2026-08-18 | ¥794,00 | -0,25 % | ¥799,00 | ¥806,00 | ¥786,00 | 49,10K |
| 2026-08-17 | ¥796,00 | +1,66 % | ¥788,00 | ¥800,00 | ¥788,00 | 35,40K |
| 2026-08-14 | ¥783,00 | +1,69 % | ¥773,00 | ¥784,00 | ¥771,00 | 31,60K |
| 2026-08-13 | ¥770,00 | +1,85 % | ¥758,00 | ¥773,00 | ¥750,00 | 51,40K |
| 2026-08-12 | ¥756,00 | -0,26 % | ¥755,00 | ¥758,00 | ¥748,00 | 55,90K |
| 2026-08-10 | ¥758,00 | -6,99 % | ¥751,00 | ¥758,00 | ¥723,00 | 230,10K |
| 2026-08-07 | ¥815,00 | +0,62 % | ¥817,00 | ¥817,00 | ¥803,00 | 30,60K |
| 2026-08-06 | ¥810,00 | -0,37 % | ¥805,00 | ¥817,00 | ¥805,00 | 21,70K |
| 2026-08-05 | ¥813,00 | +2,65 % | ¥796,00 | ¥817,00 | ¥796,00 | 43,80K |
| 2026-08-04 | ¥792,00 | +0,38 % | ¥783,00 | ¥800,00 | ¥782,00 | 38,00K |
| 2026-08-03 | ¥789,00 | -1,99 % | ¥808,00 | ¥808,00 | ¥780,00 | 42,30K |
| 2026-07-31 | ¥805,00 | +0,37 % | ¥807,00 | ¥815,00 | ¥799,00 | 43,30K |
| 2026-07-30 | ¥802,00 | +1,39 % | ¥796,00 | ¥808,00 | ¥779,00 | 39,90K |
| 2026-07-29 | ¥791,00 | -0,88 % | ¥804,00 | ¥804,00 | ¥783,00 | 45,80K |
| 2026-07-28 | ¥798,00 | -0,62 % | ¥806,00 | ¥806,00 | ¥792,00 | 28,80K |
| 2026-07-27 | ¥803,00 | +2,03 % | ¥793,00 | ¥807,00 | ¥788,00 | 39,00K |
| 2026-07-24 | ¥787,00 | -1,38 % | ¥790,00 | ¥793,00 | ¥784,00 | 31,70K |
| 2026-07-23 | ¥798,00 | +0,38 % | ¥797,00 | ¥802,00 | ¥789,00 | 20,50K |
| 2026-07-22 | ¥795,00 | 0,00 % | ¥797,00 | ¥804,00 | ¥784,00 | 123,70K |
| 2026-07-21 | ¥795,00 | +2,98 % | ¥772,00 | ¥798,00 | ¥772,00 | 38,70K |
| 2026-07-17 | ¥772,00 | -2,53 % | ¥791,00 | ¥791,00 | ¥760,00 | 133,60K |
| 2026-07-16 | ¥792,00 | -1,25 % | ¥805,00 | ¥805,00 | ¥792,00 | 21,80K |
| 2026-07-15 | ¥802,00 | +0,50 % | ¥801,00 | ¥807,00 | ¥795,00 | 13,40K |
| 2026-07-14 | ¥798,00 | +0,50 % | ¥794,00 | ¥799,00 | ¥786,00 | 24,30K |
| 2026-07-13 | ¥794,00 | -1,73 % | ¥808,00 | ¥818,00 | ¥793,00 | 29,40K |
| 2026-07-10 | ¥808,00 | +2,41 % | ¥791,00 | ¥817,00 | ¥788,00 | 54,40K |
| 2026-07-09 | ¥789,00 | -0,13 % | ¥782,00 | ¥789,00 | ¥779,00 | 17,60K |
| 2026-07-08 | ¥790,00 | -0,25 % | ¥804,00 | ¥804,00 | ¥777,00 | 45,80K |
| 2026-07-07 | ¥792,00 | -1,37 % | ¥803,00 | ¥810,00 | ¥791,00 | 42,80K |
| 2026-07-06 | ¥803,00 | +2,03 % | ¥789,00 | ¥808,00 | ¥789,00 | 59,20K |
| 2026-07-03 | ¥787,00 | +1,55 % | ¥781,00 | ¥789,00 | ¥776,00 | 28,70K |
| 2026-07-02 | ¥775,00 | -0,13 % | ¥776,00 | ¥783,00 | ¥774,00 | 19,60K |
| 2026-07-01 | ¥776,00 | +0,13 % | ¥777,00 | ¥782,00 | ¥767,00 | 40,50K |
| 2026-06-30 | ¥775,00 | +2,51 % | ¥766,00 | ¥775,00 | ¥757,00 | 23,80K |
| 2026-06-29 | ¥756,00 | +1,07 % | ¥757,00 | ¥766,00 | ¥751,00 | 18,60K |
| 2026-06-26 | ¥748,00 | -0,66 % | ¥758,00 | ¥760,00 | ¥746,00 | 23,30K |
| 2026-06-25 | ¥753,00 | +0,67 % | ¥759,00 | ¥759,00 | ¥747,00 | 18,10K |
| 2026-06-24 | ¥748,00 | -0,13 % | ¥759,00 | ¥759,00 | ¥744,00 | 15,70K |
| 2026-06-23 | ¥749,00 | -2,22 % | ¥763,00 | ¥766,00 | ¥749,00 | 33,90K |
| 2026-06-22 | ¥766,00 | 0,00 % | ¥766,00 | ¥779,00 | ¥760,00 | 28,80K |
| 2026-06-19 | ¥766,00 | 0,00 % | ¥780,00 | ¥782,00 | ¥764,00 | 51,40K |
| 2026-06-18 | ¥766,00 | +1,46 % | ¥751,00 | ¥776,00 | ¥751,00 | 50,00K |
| 2026-06-17 | ¥755,00 | +0,80 % | ¥749,00 | ¥767,00 | ¥749,00 | 20,00K |
| 2026-06-16 | ¥749,00 | -1,32 % | ¥757,00 | ¥759,00 | ¥746,00 | 22,30K |
| 2026-06-15 | ¥759,00 | +1,74 % | ¥757,00 | ¥765,00 | ¥752,00 | 29,20K |
| 2026-06-12 | ¥746,00 | +1,08 % | ¥753,00 | ¥760,00 | ¥743,00 | 26,60K |
| 2026-06-11 | ¥738,00 | -1,99 % | ¥745,00 | ¥753,00 | ¥729,00 | 54,90K |
| 2026-06-10 | ¥753,00 | -0,13 % | ¥752,00 | ¥756,00 | ¥749,00 | 28,10K |
| 2026-06-09 | ¥754,00 | +0,13 % | ¥754,00 | ¥770,00 | ¥754,00 | 10,60K |
| 2026-06-08 | ¥753,00 | -2,21 % | ¥755,00 | ¥760,00 | ¥750,00 | 38,70K |
| 2026-06-05 | ¥770,00 | +2,39 % | ¥753,00 | ¥772,00 | ¥753,00 | 22,40K |
| 2026-06-04 | ¥752,00 | -1,05 % | ¥762,00 | ¥762,00 | ¥750,00 | 9,60K |
| 2026-06-03 | ¥760,00 | +1,06 % | ¥754,00 | ¥762,00 | ¥751,00 | 34,70K |
| 2026-06-02 | ¥752,00 | -3,59 % | ¥778,00 | ¥778,00 | ¥748,00 | 54,70K |
| 2026-06-01 | ¥780,00 | -0,51 % | ¥784,00 | ¥790,00 | ¥779,00 | 40,40K |
| 2026-05-29 | ¥784,00 | +0,26 % | ¥783,00 | ¥791,00 | ¥778,00 | 55,20K |
| 2026-05-28 | ¥782,00 | +1,03 % | ¥774,00 | ¥782,00 | ¥766,00 | 78,50K |
| 2026-05-27 | ¥774,00 | +2,25 % | ¥758,00 | ¥775,00 | ¥758,00 | 63,30K |
| 2026-05-26 | ¥757,00 | -0,66 % | ¥762,00 | ¥764,00 | ¥753,00 | 22,20K |
| 2026-05-25 | ¥762,00 | +0,26 % | ¥766,00 | ¥768,00 | ¥758,00 | 53,70K |
| 2026-05-22 | ¥760,00 | +1,47 % | ¥758,00 | ¥762,00 | ¥747,00 | 61,50K |