Kuroda Precision Industries Ltd. 7726
TSE · Japan · Produzierendes Gewerbe
¥1.469,00-27,00 (-1,80 %)
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 | ¥1.473,00 | -1,54 % | ¥1.476,00 | ¥1.495,00 | ¥1.459,00 | 4,70K |
| 2026-10-01 | ¥1.496,00 | +3,24 % | ¥1.449,00 | ¥1.498,00 | ¥1.435,00 | 8,10K |
| 2026-09-30 | ¥1.449,00 | +2,84 % | ¥1.420,00 | ¥1.474,00 | ¥1.411,00 | 17,10K |
| 2026-09-29 | ¥1.409,00 | -2,15 % | ¥1.405,00 | ¥1.429,00 | ¥1.384,00 | 7,50K |
| 2026-09-28 | ¥1.440,00 | +0,14 % | ¥1.444,00 | ¥1.444,00 | ¥1.418,00 | 1,40K |
| 2026-09-25 | ¥1.438,00 | 0,00 % | ¥1.438,00 | ¥1.448,00 | ¥1.425,00 | 5,30K |
| 2026-09-24 | ¥1.438,00 | +2,64 % | ¥1.400,00 | ¥1.438,00 | ¥1.370,00 | 5,10K |
| 2026-09-18 | ¥1.401,00 | +0,14 % | ¥1.400,00 | ¥1.420,00 | ¥1.390,00 | 8,10K |
| 2026-09-17 | ¥1.399,00 | +0,65 % | ¥1.391,00 | ¥1.425,00 | ¥1.391,00 | 11,70K |
| 2026-09-16 | ¥1.390,00 | -0,22 % | ¥1.395,00 | ¥1.395,00 | ¥1.362,00 | 600 |
| 2026-09-15 | ¥1.393,00 | +1,98 % | ¥1.366,00 | ¥1.408,00 | ¥1.361,00 | 5,00K |
| 2026-09-14 | ¥1.366,00 | -1,80 % | ¥1.390,00 | ¥1.391,00 | ¥1.340,00 | 3,70K |
| 2026-09-11 | ¥1.391,00 | -0,57 % | ¥1.370,00 | ¥1.398,00 | ¥1.326,00 | 12,60K |
| 2026-09-10 | ¥1.399,00 | -0,14 % | ¥1.401,00 | ¥1.416,00 | ¥1.364,00 | 10,50K |
| 2026-09-09 | ¥1.401,00 | -0,64 % | ¥1.390,00 | ¥1.418,00 | ¥1.379,00 | 6,00K |
| 2026-09-08 | ¥1.410,00 | -0,70 % | ¥1.404,00 | ¥1.416,00 | ¥1.383,00 | 6,00K |
| 2026-09-07 | ¥1.420,00 | +2,31 % | ¥1.399,00 | ¥1.429,00 | ¥1.388,00 | 10,50K |
| 2026-09-04 | ¥1.388,00 | +1,54 % | ¥1.367,00 | ¥1.399,00 | ¥1.367,00 | 10,00K |
| 2026-09-03 | ¥1.367,00 | -0,15 % | ¥1.342,00 | ¥1.386,00 | ¥1.326,00 | 10,90K |
| 2026-09-02 | ¥1.369,00 | +0,15 % | ¥1.360,00 | ¥1.369,00 | ¥1.330,00 | 9,90K |
| 2026-09-01 | ¥1.367,00 | +0,15 % | ¥1.365,00 | ¥1.385,00 | ¥1.336,00 | 7,50K |
| 2026-08-31 | ¥1.365,00 | +2,25 % | ¥1.335,00 | ¥1.373,00 | ¥1.314,00 | 6,60K |
| 2026-08-28 | ¥1.335,00 | -0,45 % | ¥1.346,00 | ¥1.375,00 | ¥1.335,00 | 4,20K |
| 2026-08-27 | ¥1.341,00 | +2,84 % | ¥1.315,00 | ¥1.350,00 | ¥1.302,00 | 13,60K |
| 2026-08-26 | ¥1.304,00 | -0,69 % | ¥1.320,00 | ¥1.320,00 | ¥1.297,00 | 3,80K |
| 2026-08-25 | ¥1.313,00 | -0,08 % | ¥1.314,00 | ¥1.319,00 | ¥1.295,00 | 5,50K |
| 2026-08-24 | ¥1.314,00 | -0,83 % | ¥1.325,00 | ¥1.325,00 | ¥1.298,00 | 4,90K |
| 2026-08-21 | ¥1.325,00 | +1,22 % | ¥1.309,00 | ¥1.327,00 | ¥1.306,00 | 4,50K |
| 2026-08-20 | ¥1.309,00 | +0,93 % | ¥1.312,00 | ¥1.318,00 | ¥1.300,00 | 8,70K |
| 2026-08-19 | ¥1.297,00 | -3,93 % | ¥1.350,00 | ¥1.350,00 | ¥1.297,00 | 15,90K |
| 2026-08-18 | ¥1.350,00 | -0,44 % | ¥1.352,00 | ¥1.415,00 | ¥1.340,00 | 17,60K |
| 2026-08-17 | ¥1.356,00 | +2,57 % | ¥1.323,00 | ¥1.378,00 | ¥1.323,00 | 24,00K |
| 2026-08-14 | ¥1.322,00 | +0,99 % | ¥1.309,00 | ¥1.342,00 | ¥1.309,00 | 17,70K |
| 2026-08-13 | ¥1.309,00 | -0,46 % | ¥1.312,00 | ¥1.322,00 | ¥1.301,00 | 19,50K |
| 2026-08-12 | ¥1.315,00 | -8,81 % | ¥1.292,00 | ¥1.329,00 | ¥1.257,00 | 69,60K |
| 2026-08-10 | ¥1.442,00 | +4,19 % | ¥1.414,00 | ¥1.489,00 | ¥1.395,00 | 65,50K |
| 2026-08-07 | ¥1.384,00 | -0,79 % | ¥1.405,00 | ¥1.405,00 | ¥1.345,00 | 13,20K |
| 2026-08-06 | ¥1.395,00 | +0,72 % | ¥1.384,00 | ¥1.401,00 | ¥1.356,00 | 10,20K |
| 2026-08-05 | ¥1.385,00 | +4,29 % | ¥1.348,00 | ¥1.396,00 | ¥1.347,00 | 20,70K |
| 2026-08-04 | ¥1.328,00 | +2,79 % | ¥1.294,00 | ¥1.342,00 | ¥1.291,00 | 15,10K |
| 2026-08-03 | ¥1.292,00 | +1,97 % | ¥1.272,00 | ¥1.292,00 | ¥1.244,00 | 12,30K |
| 2026-07-31 | ¥1.267,00 | +4,45 % | ¥1.274,00 | ¥1.281,00 | ¥1.240,00 | 21,60K |
| 2026-07-30 | ¥1.213,00 | +2,80 % | ¥1.180,00 | ¥1.245,00 | ¥1.180,00 | 15,70K |
| 2026-07-29 | ¥1.180,00 | -3,44 % | ¥1.222,00 | ¥1.252,00 | ¥1.160,00 | 62,10K |
| 2026-07-28 | ¥1.222,00 | -4,68 % | ¥1.276,00 | ¥1.276,00 | ¥1.213,00 | 31,60K |
| 2026-07-27 | ¥1.282,00 | -2,88 % | ¥1.329,00 | ¥1.329,00 | ¥1.272,00 | 10,00K |
| 2026-07-24 | ¥1.320,00 | -3,08 % | ¥1.346,00 | ¥1.346,00 | ¥1.296,00 | 13,10K |
| 2026-07-23 | ¥1.362,00 | +2,56 % | ¥1.328,00 | ¥1.362,00 | ¥1.328,00 | 3,30K |
| 2026-07-22 | ¥1.328,00 | +0,30 % | ¥1.384,00 | ¥1.384,00 | ¥1.326,00 | 22,00K |
| 2026-07-21 | ¥1.324,00 | +2,87 % | ¥1.293,00 | ¥1.338,00 | ¥1.292,00 | 11,00K |
| 2026-07-17 | ¥1.287,00 | -3,60 % | ¥1.311,00 | ¥1.326,00 | ¥1.259,00 | 40,60K |
| 2026-07-16 | ¥1.335,00 | -3,19 % | ¥1.366,00 | ¥1.383,00 | ¥1.326,00 | 19,40K |
| 2026-07-15 | ¥1.379,00 | +2,99 % | ¥1.348,00 | ¥1.385,00 | ¥1.338,00 | 6,70K |
| 2026-07-14 | ¥1.339,00 | -3,46 % | ¥1.380,00 | ¥1.380,00 | ¥1.329,00 | 22,00K |
| 2026-07-13 | ¥1.387,00 | -1,00 % | ¥1.400,00 | ¥1.434,00 | ¥1.374,00 | 34,00K |
| 2026-07-10 | ¥1.401,00 | -2,03 % | ¥1.448,00 | ¥1.459,00 | ¥1.401,00 | 23,70K |
| 2026-07-09 | ¥1.430,00 | -0,14 % | ¥1.447,00 | ¥1.462,00 | ¥1.407,00 | 17,40K |
| 2026-07-08 | ¥1.432,00 | +3,24 % | ¥1.400,00 | ¥1.468,00 | ¥1.389,00 | 24,90K |
| 2026-07-07 | ¥1.387,00 | -3,41 % | ¥1.436,00 | ¥1.436,00 | ¥1.380,00 | 15,30K |
| 2026-07-06 | ¥1.436,00 | -2,25 % | ¥1.490,00 | ¥1.490,00 | ¥1.433,00 | 16,50K |
| 2026-07-03 | ¥1.469,00 | +4,93 % | ¥1.410,00 | ¥1.469,00 | ¥1.370,00 | 28,70K |
| 2026-07-02 | ¥1.400,00 | -4,76 % | ¥1.480,00 | ¥1.480,00 | ¥1.400,00 | 20,50K |
| 2026-07-01 | ¥1.470,00 | +4,11 % | ¥1.415,00 | ¥1.483,00 | ¥1.415,00 | 27,50K |
| 2026-06-30 | ¥1.412,00 | -2,96 % | ¥1.461,00 | ¥1.461,00 | ¥1.380,00 | 29,20K |
| 2026-06-29 | ¥1.455,00 | +0,69 % | ¥1.456,00 | ¥1.458,00 | ¥1.367,00 | 27,80K |
| 2026-06-26 | ¥1.445,00 | -5,37 % | ¥1.487,00 | ¥1.487,00 | ¥1.418,00 | 28,50K |
| 2026-06-25 | ¥1.527,00 | +6,34 % | ¥1.526,00 | ¥1.540,00 | ¥1.490,00 | 35,20K |
| 2026-06-24 | ¥1.436,00 | -5,46 % | ¥1.479,00 | ¥1.498,00 | ¥1.436,00 | 37,70K |
| 2026-06-23 | ¥1.519,00 | -1,81 % | ¥1.547,00 | ¥1.547,00 | ¥1.499,00 | 36,80K |
| 2026-06-22 | ¥1.547,00 | -1,78 % | ¥1.556,00 | ¥1.606,00 | ¥1.499,00 | 91,20K |
| 2026-06-19 | ¥1.575,00 | +9,07 % | ¥1.470,00 | ¥1.600,00 | ¥1.427,00 | 89,70K |
| 2026-06-18 | ¥1.444,00 | -1,97 % | ¥1.495,00 | ¥1.508,00 | ¥1.430,00 | 51,50K |
| 2026-06-17 | ¥1.473,00 | +10,84 % | ¥1.332,00 | ¥1.500,00 | ¥1.332,00 | 105,40K |
| 2026-06-16 | ¥1.329,00 | +0,23 % | ¥1.326,00 | ¥1.430,00 | ¥1.282,00 | 61,60K |
| 2026-06-15 | ¥1.326,00 | +7,19 % | ¥1.284,00 | ¥1.337,00 | ¥1.231,00 | 34,90K |
| 2026-06-12 | ¥1.237,00 | +4,92 % | ¥1.205,00 | ¥1.247,00 | ¥1.200,00 | 21,40K |
| 2026-06-11 | ¥1.179,00 | -3,60 % | ¥1.215,00 | ¥1.222,00 | ¥1.159,00 | 25,80K |
| 2026-06-10 | ¥1.223,00 | -4,45 % | ¥1.279,00 | ¥1.279,00 | ¥1.215,00 | 28,90K |
| 2026-06-09 | ¥1.280,00 | -2,44 % | ¥1.342,00 | ¥1.342,00 | ¥1.261,00 | 26,10K |
| 2026-06-08 | ¥1.312,00 | -6,49 % | ¥1.343,00 | ¥1.345,00 | ¥1.284,00 | 62,10K |
| 2026-06-05 | ¥1.403,00 | +5,89 % | ¥1.325,00 | ¥1.403,00 | ¥1.325,00 | 24,40K |
| 2026-06-04 | ¥1.325,00 | -5,09 % | ¥1.414,00 | ¥1.414,00 | ¥1.273,00 | 55,10K |
| 2026-06-03 | ¥1.396,00 | +1,16 % | ¥1.373,00 | ¥1.435,00 | ¥1.368,00 | 28,70K |
| 2026-06-02 | ¥1.380,00 | -2,13 % | ¥1.412,00 | ¥1.421,00 | ¥1.357,00 | 42,70K |
| 2026-06-01 | ¥1.410,00 | +2,17 % | ¥1.384,00 | ¥1.425,00 | ¥1.374,00 | 41,00K |
| 2026-05-29 | ¥1.380,00 | +3,53 % | ¥1.358,00 | ¥1.427,00 | ¥1.337,00 | 64,30K |
| 2026-05-28 | ¥1.333,00 | +1,99 % | ¥1.306,00 | ¥1.333,00 | ¥1.275,00 | 22,60K |
| 2026-05-27 | ¥1.307,00 | +0,54 % | ¥1.300,00 | ¥1.307,00 | ¥1.274,00 | 17,10K |
| 2026-05-26 | ¥1.300,00 | 0,00 % | ¥1.300,00 | ¥1.300,00 | ¥1.260,00 | 21,10K |
| 2026-05-25 | ¥1.300,00 | +9,43 % | ¥1.248,00 | ¥1.300,00 | ¥1.200,00 | 54,10K |