KOSAIDO Holdings Co.Ltd. 7868
TSE · Japan · Kommerzielle Dienstleistungen
¥530,00-6,00 (-1,12 %)
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 | ¥530,00 | -1,12 % | ¥531,00 | ¥534,00 | ¥526,00 | 202,90K |
| 2026-10-01 | ¥536,00 | -1,47 % | ¥536,00 | ¥541,00 | ¥518,00 | 1,24M |
| 2026-09-30 | ¥544,00 | +1,49 % | ¥537,00 | ¥547,00 | ¥532,00 | 254,50K |
| 2026-09-29 | ¥536,00 | -0,92 % | ¥536,00 | ¥540,00 | ¥534,00 | 170,50K |
| 2026-09-28 | ¥541,00 | 0,00 % | ¥547,00 | ¥548,00 | ¥534,00 | 202,00K |
| 2026-09-25 | ¥541,00 | -0,73 % | ¥545,00 | ¥562,00 | ¥540,00 | 432,30K |
| 2026-09-24 | ¥545,00 | +1,68 % | ¥550,00 | ¥552,00 | ¥541,00 | 381,70K |
| 2026-09-18 | ¥536,00 | +0,56 % | ¥529,00 | ¥541,00 | ¥526,00 | 475,80K |
| 2026-09-17 | ¥533,00 | +0,57 % | ¥528,00 | ¥535,00 | ¥523,00 | 184,90K |
| 2026-09-16 | ¥530,00 | +0,57 % | ¥527,00 | ¥537,00 | ¥522,00 | 183,80K |
| 2026-09-15 | ¥527,00 | +2,33 % | ¥520,00 | ¥530,00 | ¥518,00 | 305,30K |
| 2026-09-14 | ¥515,00 | +0,78 % | ¥508,00 | ¥520,00 | ¥507,00 | 219,50K |
| 2026-09-11 | ¥511,00 | -1,16 % | ¥505,00 | ¥513,00 | ¥505,00 | 499,10K |
| 2026-09-10 | ¥517,00 | -0,19 % | ¥515,00 | ¥522,00 | ¥514,00 | 175,90K |
| 2026-09-09 | ¥518,00 | -3,72 % | ¥541,00 | ¥541,00 | ¥504,00 | 639,20K |
| 2026-09-08 | ¥538,00 | -1,10 % | ¥543,00 | ¥548,00 | ¥536,00 | 387,50K |
| 2026-09-07 | ¥544,00 | +0,37 % | ¥545,00 | ¥552,00 | ¥542,00 | 232,10K |
| 2026-09-04 | ¥542,00 | -0,55 % | ¥545,00 | ¥552,00 | ¥540,00 | 158,30K |
| 2026-09-03 | ¥545,00 | -1,62 % | ¥555,00 | ¥560,00 | ¥545,00 | 228,80K |
| 2026-09-02 | ¥554,00 | -1,42 % | ¥554,00 | ¥559,00 | ¥551,00 | 245,50K |
| 2026-09-01 | ¥562,00 | +1,26 % | ¥561,00 | ¥589,00 | ¥554,00 | 1,10M |
| 2026-08-31 | ¥555,00 | -0,18 % | ¥550,00 | ¥559,00 | ¥550,00 | 134,00K |
| 2026-08-28 | ¥556,00 | -0,36 % | ¥562,00 | ¥566,00 | ¥555,00 | 235,50K |
| 2026-08-27 | ¥558,00 | -0,71 % | ¥562,00 | ¥562,00 | ¥556,00 | 144,90K |
| 2026-08-26 | ¥562,00 | +1,26 % | ¥555,00 | ¥562,00 | ¥548,00 | 240,80K |
| 2026-08-25 | ¥555,00 | -3,31 % | ¥570,00 | ¥572,00 | ¥552,00 | 607,20K |
| 2026-08-24 | ¥574,00 | +1,23 % | ¥570,00 | ¥581,00 | ¥569,00 | 269,70K |
| 2026-08-21 | ¥567,00 | +0,18 % | ¥566,00 | ¥568,00 | ¥561,00 | 213,50K |
| 2026-08-20 | ¥566,00 | +1,43 % | ¥568,00 | ¥572,00 | ¥561,00 | 274,30K |
| 2026-08-19 | ¥558,00 | -3,96 % | ¥573,00 | ¥580,00 | ¥557,00 | 372,90K |
| 2026-08-18 | ¥581,00 | +0,69 % | ¥584,00 | ¥587,00 | ¥574,00 | 663,00K |
| 2026-08-17 | ¥577,00 | +4,91 % | ¥552,00 | ¥577,00 | ¥547,00 | 813,00K |
| 2026-08-14 | ¥550,00 | +2,42 % | ¥545,00 | ¥554,00 | ¥544,00 | 479,30K |
| 2026-08-13 | ¥537,00 | -1,10 % | ¥544,00 | ¥545,00 | ¥533,00 | 201,10K |
| 2026-08-12 | ¥543,00 | +3,63 % | ¥521,00 | ¥545,00 | ¥518,00 | 798,90K |
| 2026-08-10 | ¥524,00 | +0,38 % | ¥523,00 | ¥525,00 | ¥498,00 | 451,90K |
| 2026-08-07 | ¥522,00 | -1,32 % | ¥526,00 | ¥530,00 | ¥518,00 | 448,20K |
| 2026-08-06 | ¥529,00 | +1,93 % | ¥518,00 | ¥533,00 | ¥518,00 | 557,90K |
| 2026-08-05 | ¥519,00 | +0,58 % | ¥520,00 | ¥528,00 | ¥516,00 | 338,50K |
| 2026-08-04 | ¥516,00 | +0,78 % | ¥516,00 | ¥523,00 | ¥513,00 | 329,90K |
| 2026-08-03 | ¥512,00 | +1,39 % | ¥493,00 | ¥518,00 | ¥493,00 | 1,41M |
| 2026-07-31 | ¥505,00 | -0,39 % | ¥510,00 | ¥516,00 | ¥502,00 | 346,00K |
| 2026-07-30 | ¥507,00 | -0,78 % | ¥511,00 | ¥517,00 | ¥504,00 | 340,80K |
| 2026-07-29 | ¥511,00 | -1,73 % | ¥519,00 | ¥521,00 | ¥504,00 | 524,20K |
| 2026-07-28 | ¥520,00 | -1,89 % | ¥525,00 | ¥526,00 | ¥513,00 | 656,80K |
| 2026-07-27 | ¥530,00 | +1,15 % | ¥527,00 | ¥531,00 | ¥520,00 | 388,70K |
| 2026-07-24 | ¥524,00 | +0,19 % | ¥521,00 | ¥525,00 | ¥515,00 | 241,60K |
| 2026-07-23 | ¥523,00 | -0,95 % | ¥525,00 | ¥527,00 | ¥520,00 | 322,60K |
| 2026-07-22 | ¥528,00 | 0,00 % | ¥533,00 | ¥535,00 | ¥523,00 | 226,80K |
| 2026-07-21 | ¥528,00 | +3,53 % | ¥515,00 | ¥530,00 | ¥507,00 | 611,20K |
| 2026-07-17 | ¥510,00 | -2,11 % | ¥520,00 | ¥524,00 | ¥504,00 | 727,00K |
| 2026-07-16 | ¥521,00 | -3,87 % | ¥538,00 | ¥543,00 | ¥516,00 | 1,59M |
| 2026-07-15 | ¥542,00 | -3,73 % | ¥564,00 | ¥565,00 | ¥540,00 | 516,10K |
| 2026-07-14 | ¥563,00 | -0,18 % | ¥563,00 | ¥564,00 | ¥553,00 | 378,30K |
| 2026-07-13 | ¥564,00 | +1,08 % | ¥564,00 | ¥578,00 | ¥560,00 | 821,80K |
| 2026-07-10 | ¥558,00 | +1,64 % | ¥558,00 | ¥568,00 | ¥548,00 | 410,70K |
| 2026-07-09 | ¥549,00 | -1,61 % | ¥565,00 | ¥565,00 | ¥543,00 | 314,40K |
| 2026-07-08 | ¥558,00 | -1,24 % | ¥565,00 | ¥567,00 | ¥554,00 | 357,40K |
| 2026-07-07 | ¥565,00 | +1,62 % | ¥554,00 | ¥565,00 | ¥551,00 | 401,70K |
| 2026-07-06 | ¥556,00 | 0,00 % | ¥558,00 | ¥561,00 | ¥545,00 | 404,40K |
| 2026-07-03 | ¥556,00 | +2,21 % | ¥544,00 | ¥559,00 | ¥533,00 | 540,90K |
| 2026-07-02 | ¥544,00 | -3,72 % | ¥571,00 | ¥577,00 | ¥543,00 | 1,09M |
| 2026-07-01 | ¥565,00 | +0,36 % | ¥556,00 | ¥579,00 | ¥528,00 | 1,42M |
| 2026-06-30 | ¥563,00 | +2,36 % | ¥555,00 | ¥574,00 | ¥547,00 | 1,02M |
| 2026-06-29 | ¥550,00 | +1,29 % | ¥547,00 | ¥552,00 | ¥530,00 | 916,90K |
| 2026-06-26 | ¥543,00 | +1,50 % | ¥535,00 | ¥560,00 | ¥534,00 | 645,60K |
| 2026-06-25 | ¥535,00 | +4,29 % | ¥520,00 | ¥542,00 | ¥513,00 | 834,20K |
| 2026-06-24 | ¥513,00 | -2,10 % | ¥524,00 | ¥526,00 | ¥499,00 | 1,02M |
| 2026-06-23 | ¥524,00 | +6,29 % | ¥501,00 | ¥532,00 | ¥492,00 | 1,13M |
| 2026-06-22 | ¥493,00 | -0,40 % | ¥502,00 | ¥515,00 | ¥490,00 | 874,10K |
| 2026-06-19 | ¥495,00 | +1,64 % | ¥488,00 | ¥514,00 | ¥484,00 | 2,38M |
| 2026-06-18 | ¥487,00 | +2,31 % | ¥480,00 | ¥492,00 | ¥464,00 | 1,26M |
| 2026-06-17 | ¥476,00 | +1,49 % | ¥474,00 | ¥482,00 | ¥464,00 | 901,10K |
| 2026-06-16 | ¥469,00 | -1,26 % | ¥470,00 | ¥484,00 | ¥460,00 | 1,20M |
| 2026-06-15 | ¥475,00 | -0,42 % | ¥482,00 | ¥487,00 | ¥464,00 | 1,15M |
| 2026-06-12 | ¥477,00 | -4,22 % | ¥502,00 | ¥502,00 | ¥471,00 | 2,34M |
| 2026-06-11 | ¥498,00 | -2,92 % | ¥505,00 | ¥516,00 | ¥494,00 | 1,82M |
| 2026-06-10 | ¥513,00 | +3,01 % | ¥498,00 | ¥516,00 | ¥488,00 | 1,76M |
| 2026-06-09 | ¥498,00 | -0,99 % | ¥510,00 | ¥512,00 | ¥488,00 | 2,18M |
| 2026-06-08 | ¥503,00 | -3,45 % | ¥505,00 | ¥519,00 | ¥498,00 | 3,25M |
| 2026-06-05 | ¥521,00 | -4,93 % | ¥551,00 | ¥552,00 | ¥516,00 | 4,28M |
| 2026-06-04 | ¥548,00 | -1,08 % | ¥559,00 | ¥580,00 | ¥537,00 | 4,08M |
| 2026-06-03 | ¥554,00 | -10,36 % | ¥623,00 | ¥628,00 | ¥534,00 | 6,11M |
| 2026-06-02 | ¥618,00 | -1,59 % | ¥612,00 | ¥627,00 | ¥592,00 | 3,74M |
| 2026-06-01 | ¥628,00 | +5,90 % | ¥603,00 | ¥644,00 | ¥575,00 | 5,73M |
| 2026-05-29 | ¥593,00 | -14,43 % | ¥623,00 | ¥634,00 | ¥593,00 | 8,60M |
| 2026-05-28 | ¥693,00 | -0,72 % | ¥691,00 | ¥700,00 | ¥665,00 | 3,71M |
| 2026-05-27 | ¥698,00 | +6,56 % | ¥662,00 | ¥713,00 | ¥655,00 | 5,94M |
| 2026-05-26 | ¥655,00 | +0,46 % | ¥652,00 | ¥661,00 | ¥619,00 | 2,55M |
| 2026-05-25 | ¥652,00 | -5,51 % | ¥682,00 | ¥702,00 | ¥626,00 | 4,76M |