Kohsai Co.Ltd. 7878
TSE · Japan · Langlebige Konsumgüter
¥1.103,00-13,00 (-1,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.105,00 | -0,99 % | ¥1.117,00 | ¥1.124,00 | ¥1.102,00 | 1,50K |
| 2026-10-01 | ¥1.116,00 | +1,45 % | ¥1.100,00 | ¥1.123,00 | ¥1.100,00 | 3,70K |
| 2026-09-30 | ¥1.100,00 | -4,18 % | ¥1.148,00 | ¥1.170,00 | ¥1.080,00 | 17,10K |
| 2026-09-29 | ¥1.148,00 | -0,78 % | ¥1.154,00 | ¥1.158,00 | ¥1.147,00 | 4,00K |
| 2026-09-28 | ¥1.157,00 | -1,62 % | ¥1.180,00 | ¥1.188,00 | ¥1.144,00 | 7,80K |
| 2026-09-25 | ¥1.176,00 | +1,47 % | ¥1.188,00 | ¥1.188,00 | ¥1.170,00 | 2,30K |
| 2026-09-24 | ¥1.159,00 | +1,40 % | ¥1.166,00 | ¥1.188,00 | ¥1.150,00 | 4,90K |
| 2026-09-18 | ¥1.143,00 | -2,31 % | ¥1.182,00 | ¥1.182,00 | ¥1.143,00 | 5,40K |
| 2026-09-17 | ¥1.170,00 | +1,74 % | ¥1.146,00 | ¥1.188,00 | ¥1.140,00 | 10,30K |
| 2026-09-16 | ¥1.150,00 | -1,54 % | ¥1.155,00 | ¥1.159,00 | ¥1.123,00 | 15,50K |
| 2026-09-15 | ¥1.168,00 | -7,74 % | ¥1.206,00 | ¥1.206,00 | ¥1.090,00 | 48,20K |
| 2026-09-14 | ¥1.266,00 | -16,16 % | ¥1.380,00 | ¥1.380,00 | ¥1.235,00 | 75,80K |
| 2026-09-11 | ¥1.510,00 | +0,73 % | ¥1.560,00 | ¥1.572,00 | ¥1.447,00 | 16,50K |
| 2026-09-10 | ¥1.499,00 | -1,38 % | ¥1.519,00 | ¥1.529,00 | ¥1.477,00 | 2,90K |
| 2026-09-09 | ¥1.520,00 | +6,15 % | ¥1.440,00 | ¥1.539,00 | ¥1.440,00 | 5,10K |
| 2026-09-08 | ¥1.432,00 | -4,53 % | ¥1.500,00 | ¥1.500,00 | ¥1.432,00 | 4,70K |
| 2026-09-07 | ¥1.500,00 | -2,02 % | ¥1.571,00 | ¥1.571,00 | ¥1.500,00 | 4,70K |
| 2026-09-04 | ¥1.531,00 | +0,72 % | ¥1.538,00 | ¥1.578,00 | ¥1.513,00 | 4,40K |
| 2026-09-03 | ¥1.520,00 | +4,11 % | ¥1.490,00 | ¥1.580,00 | ¥1.463,00 | 9,60K |
| 2026-09-02 | ¥1.460,00 | 0,00 % | ¥1.460,00 | ¥1.560,00 | ¥1.433,00 | 8,70K |
| 2026-09-01 | ¥1.460,00 | +0,76 % | ¥1.446,00 | ¥1.488,00 | ¥1.446,00 | 1,50K |
| 2026-08-31 | ¥1.449,00 | +0,28 % | ¥1.445,00 | ¥1.472,00 | ¥1.443,00 | 1,20K |
| 2026-08-28 | ¥1.445,00 | -1,43 % | ¥1.448,00 | ¥1.469,00 | ¥1.437,00 | 1,70K |
| 2026-08-27 | ¥1.466,00 | -2,20 % | ¥1.499,00 | ¥1.499,00 | ¥1.406,00 | 3,60K |
| 2026-08-26 | ¥1.499,00 | -1,83 % | ¥1.566,00 | ¥1.566,00 | ¥1.488,00 | 3,90K |
| 2026-08-25 | ¥1.527,00 | +3,95 % | ¥1.470,00 | ¥1.595,00 | ¥1.470,00 | 6,50K |
| 2026-08-24 | ¥1.469,00 | +7,54 % | ¥1.396,00 | ¥1.536,00 | ¥1.396,00 | 10,70K |
| 2026-08-21 | ¥1.366,00 | +5,48 % | ¥1.315,00 | ¥1.373,00 | ¥1.305,00 | 3,00K |
| 2026-08-20 | ¥1.295,00 | +1,17 % | ¥1.307,00 | ¥1.307,00 | ¥1.295,00 | 800 |
| 2026-08-19 | ¥1.280,00 | -3,54 % | ¥1.255,00 | ¥1.280,00 | ¥1.255,00 | 1,40K |
| 2026-08-18 | ¥1.327,00 | +1,76 % | ¥1.300,00 | ¥1.327,00 | ¥1.300,00 | 900 |
| 2026-08-17 | ¥1.304,00 | -4,68 % | ¥1.368,00 | ¥1.371,00 | ¥1.304,00 | 3,00K |
| 2026-08-14 | ¥1.368,00 | +5,23 % | ¥1.295,00 | ¥1.368,00 | ¥1.282,00 | 800 |
| 2026-08-13 | ¥1.300,00 | +1,01 % | ¥1.347,00 | ¥1.375,00 | ¥1.273,00 | 3,60K |
| 2026-08-12 | ¥1.287,00 | +0,55 % | ¥1.310,00 | ¥1.310,00 | ¥1.252,00 | 1,50K |
| 2026-08-10 | ¥1.280,00 | +3,73 % | ¥1.234,00 | ¥1.282,00 | ¥1.234,00 | 1,20K |
| 2026-08-07 | ¥1.234,00 | -2,53 % | ¥1.266,00 | ¥1.266,00 | ¥1.203,00 | 1,40K |
| 2026-08-06 | ¥1.266,00 | -4,60 % | ¥1.300,00 | ¥1.300,00 | ¥1.266,00 | 2,50K |
| 2026-08-05 | ¥1.327,00 | +0,84 % | ¥1.310,00 | ¥1.341,00 | ¥1.310,00 | 400 |
| 2026-08-04 | ¥1.316,00 | 0,00 % | ¥1.317,00 | ¥1.317,00 | ¥1.301,00 | 1,10K |
| 2026-08-03 | ¥1.316,00 | -2,16 % | ¥1.315,00 | ¥1.316,00 | ¥1.315,00 | 300 |
| 2026-07-31 | ¥1.345,00 | +5,41 % | ¥1.277,00 | ¥1.357,00 | ¥1.276,00 | 2,00K |
| 2026-07-30 | ¥1.276,00 | -3,33 % | ¥1.320,00 | ¥1.320,00 | ¥1.242,00 | 2,00K |
| 2026-07-29 | ¥1.320,00 | -6,91 % | ¥1.418,00 | ¥1.418,00 | ¥1.282,00 | 22,20K |
| 2026-07-28 | ¥1.418,00 | -0,42 % | ¥1.394,00 | ¥1.422,00 | ¥1.371,00 | 1,00K |
| 2026-07-27 | ¥1.424,00 | +3,94 % | ¥1.370,00 | ¥1.450,00 | ¥1.370,00 | 12,60K |
| 2026-07-24 | ¥1.370,00 | -2,21 % | ¥1.372,00 | ¥1.375,00 | ¥1.370,00 | 1,20K |
| 2026-07-23 | ¥1.401,00 | +0,07 % | ¥1.430,00 | ¥1.430,00 | ¥1.370,00 | 3,50K |
| 2026-07-22 | ¥1.400,00 | -1,89 % | ¥1.425,00 | ¥1.426,00 | ¥1.400,00 | 1,20K |
| 2026-07-21 | ¥1.427,00 | -3,45 % | ¥1.418,00 | ¥1.449,00 | ¥1.400,00 | 4,20K |
| 2026-07-17 | ¥1.478,00 | -3,34 % | ¥1.530,00 | ¥1.530,00 | ¥1.425,00 | 5,90K |
| 2026-07-16 | ¥1.529,00 | -0,07 % | ¥1.490,00 | ¥1.529,00 | ¥1.488,00 | 1,60K |
| 2026-07-15 | ¥1.530,00 | 0,00 % | ¥1.530,00 | ¥1.538,00 | ¥1.514,00 | 1,30K |
| 2026-07-14 | ¥1.530,00 | +2,48 % | ¥1.493,00 | ¥1.530,00 | ¥1.491,00 | 1,90K |
| 2026-07-13 | ¥1.493,00 | -4,66 % | ¥1.526,00 | ¥1.534,00 | ¥1.489,00 | 8,30K |
| 2026-07-10 | ¥1.566,00 | -1,26 % | ¥1.586,00 | ¥1.597,00 | ¥1.517,00 | 4,50K |
| 2026-07-09 | ¥1.586,00 | +2,19 % | ¥1.547,00 | ¥1.589,00 | ¥1.516,00 | 6,30K |
| 2026-07-08 | ¥1.552,00 | -4,67 % | ¥1.601,00 | ¥1.601,00 | ¥1.550,00 | 5,40K |
| 2026-07-07 | ¥1.628,00 | -1,15 % | ¥1.607,00 | ¥1.644,00 | ¥1.581,00 | 7,00K |
| 2026-07-06 | ¥1.647,00 | -2,49 % | ¥1.651,00 | ¥1.720,00 | ¥1.599,00 | 10,40K |
| 2026-07-03 | ¥1.689,00 | -5,96 % | ¥1.756,00 | ¥1.796,00 | ¥1.614,00 | 21,90K |
| 2026-07-02 | ¥1.796,00 | +15,28 % | ¥1.598,00 | ¥1.893,00 | ¥1.561,00 | 85,00K |
| 2026-07-01 | ¥1.558,00 | +6,57 % | ¥1.465,00 | ¥1.600,00 | ¥1.440,00 | 13,80K |
| 2026-06-30 | ¥1.462,00 | -1,68 % | ¥1.489,00 | ¥1.543,00 | ¥1.462,00 | 21,10K |
| 2026-06-29 | ¥1.487,00 | +1,92 % | ¥1.450,00 | ¥1.525,00 | ¥1.430,00 | 14,40K |
| 2026-06-26 | ¥1.459,00 | +0,62 % | ¥1.462,00 | ¥1.462,00 | ¥1.402,00 | 6,90K |
| 2026-06-25 | ¥1.450,00 | +3,06 % | ¥1.445,00 | ¥1.488,00 | ¥1.357,00 | 37,70K |
| 2026-06-24 | ¥1.407,00 | +13,65 % | ¥1.219,00 | ¥1.450,00 | ¥1.219,00 | 36,10K |
| 2026-06-23 | ¥1.238,00 | -1,20 % | ¥1.260,00 | ¥1.260,00 | ¥1.212,00 | 5,30K |
| 2026-06-22 | ¥1.253,00 | -0,48 % | ¥1.259,00 | ¥1.320,00 | ¥1.250,00 | 9,20K |
| 2026-06-19 | ¥1.259,00 | -6,18 % | ¥1.342,00 | ¥1.358,00 | ¥1.259,00 | 17,00K |
| 2026-06-18 | ¥1.342,00 | -8,08 % | ¥1.444,00 | ¥1.444,00 | ¥1.341,00 | 28,90K |
| 2026-06-17 | ¥1.460,00 | +0,55 % | ¥1.479,00 | ¥1.484,00 | ¥1.320,00 | 37,90K |
| 2026-06-16 | ¥1.452,00 | +7,24 % | ¥1.358,00 | ¥1.597,00 | ¥1.204,00 | 88,30K |
| 2026-06-15 | ¥1.354,00 | +0,59 % | ¥1.496,00 | ¥1.679,00 | ¥1.160,00 | 296,60K |
| 2026-06-12 | ¥1.346,00 | +28,68 % | ¥1.346,00 | ¥1.346,00 | ¥1.346,00 | 8,90K |
| 2026-06-11 | ¥1.046,00 | +16,74 % | ¥1.046,00 | ¥1.046,00 | ¥1.046,00 | 3,20K |
| 2026-06-10 | ¥896,00 | +4,92 % | ¥860,00 | ¥896,00 | ¥860,00 | 1,80K |
| 2026-06-09 | ¥854,00 | +0,12 % | ¥856,00 | ¥859,00 | ¥854,00 | 800 |
| 2026-06-08 | ¥853,00 | -1,73 % | ¥870,00 | ¥870,00 | ¥853,00 | 8,00K |
| 2026-06-05 | ¥868,00 | -1,03 % | ¥877,00 | ¥877,00 | ¥867,00 | 900 |
| 2026-06-04 | ¥877,00 | +1,27 % | ¥881,00 | ¥886,00 | ¥871,00 | 1,10K |
| 2026-06-03 | ¥866,00 | -1,59 % | ¥889,00 | ¥889,00 | ¥866,00 | 400 |
| 2026-06-02 | ¥880,00 | -1,23 % | ¥876,00 | ¥880,00 | ¥868,00 | 300 |
| 2026-06-01 | ¥891,00 | -0,89 % | ¥899,00 | ¥899,00 | ¥886,00 | 1,10K |
| 2026-05-29 | ¥899,00 | +2,16 % | ¥881,00 | ¥899,00 | ¥881,00 | 300 |
| 2026-05-28 | ¥880,00 | -0,23 % | ¥867,00 | ¥880,00 | ¥867,00 | 600 |
| 2026-05-27 | ¥882,00 | +0,92 % | ¥868,00 | ¥882,00 | ¥841,00 | 7,70K |
| 2026-05-26 | ¥874,00 | 0,00 % | ¥889,00 | ¥889,00 | ¥874,00 | 1,00K |
| 2026-05-25 | ¥874,00 | +0,23 % | ¥887,00 | ¥887,00 | ¥874,00 | 800 |