Kimoto Co., Ltd. 7908
TSE · Japan · Prozessindustrie
¥242,00-1,00 (-0,41 %)
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 | ¥242,00 | -0,41 % | ¥243,00 | ¥244,00 | ¥240,00 | 67,70K |
| 2026-10-01 | ¥243,00 | 0,00 % | ¥245,00 | ¥246,00 | ¥243,00 | 29,80K |
| 2026-09-30 | ¥243,00 | -0,41 % | ¥242,00 | ¥246,00 | ¥242,00 | 37,70K |
| 2026-09-29 | ¥244,00 | 0,00 % | ¥244,00 | ¥246,00 | ¥243,00 |
| 60,00K |
| 2026-09-28 | ¥244,00 | -1,61 % | ¥248,00 | ¥249,00 | ¥244,00 | 82,70K |
| 2026-09-25 | ¥248,00 | +1,22 % | ¥245,00 | ¥249,00 | ¥245,00 | 66,50K |
| 2026-09-24 | ¥245,00 | -0,41 % | ¥246,00 | ¥246,00 | ¥244,00 | 76,60K |
| 2026-09-18 | ¥246,00 | +1,23 % | ¥243,00 | ¥246,00 | ¥243,00 | 109,60K |
| 2026-09-17 | ¥243,00 | +1,67 % | ¥240,00 | ¥243,00 | ¥240,00 | 70,00K |
| 2026-09-16 | ¥239,00 | 0,00 % | ¥240,00 | ¥241,00 | ¥239,00 | 111,10K |
| 2026-09-15 | ¥239,00 | 0,00 % | ¥239,00 | ¥240,00 | ¥237,00 | 101,30K |
| 2026-09-14 | ¥239,00 | +1,70 % | ¥235,00 | ¥239,00 | ¥233,00 | 120,40K |
| 2026-09-11 | ¥235,00 | -0,42 % | ¥236,00 | ¥238,00 | ¥235,00 | 134,80K |
| 2026-09-10 | ¥236,00 | +0,43 % | ¥233,00 | ¥237,00 | ¥233,00 | 103,10K |
| 2026-09-09 | ¥235,00 | -0,42 % | ¥235,00 | ¥235,00 | ¥232,00 | 102,30K |
| 2026-09-08 | ¥236,00 | -1,26 % | ¥240,00 | ¥240,00 | ¥235,00 | 109,20K |
| 2026-09-07 | ¥239,00 | 0,00 % | ¥239,00 | ¥241,00 | ¥238,00 | 43,70K |
| 2026-09-04 | ¥239,00 | +0,42 % | ¥238,00 | ¥239,00 | ¥237,00 | 65,70K |
| 2026-09-03 | ¥238,00 | -0,83 % | ¥240,00 | ¥240,00 | ¥237,00 | 48,80K |
| 2026-09-02 | ¥240,00 | -2,04 % | ¥244,00 | ¥244,00 | ¥239,00 | 69,30K |
| 2026-09-01 | ¥245,00 | +1,24 % | ¥242,00 | ¥245,00 | ¥241,00 | 173,30K |
| 2026-08-31 | ¥242,00 | +0,83 % | ¥242,00 | ¥242,00 | ¥238,00 | 80,70K |
| 2026-08-28 | ¥240,00 | +0,42 % | ¥238,00 | ¥242,00 | ¥238,00 | 164,80K |
| 2026-08-27 | ¥239,00 | 0,00 % | ¥239,00 | ¥240,00 | ¥238,00 | 33,50K |
| 2026-08-26 | ¥239,00 | +0,84 % | ¥238,00 | ¥240,00 | ¥236,00 | 58,70K |
| 2026-08-25 | ¥237,00 | -0,42 % | ¥239,00 | ¥239,00 | ¥237,00 | 56,20K |
| 2026-08-24 | ¥238,00 | 0,00 % | ¥238,00 | ¥240,00 | ¥237,00 | 76,80K |
| 2026-08-21 | ¥238,00 | -0,42 % | ¥239,00 | ¥239,00 | ¥237,00 | 36,60K |
| 2026-08-20 | ¥239,00 | +0,42 % | ¥238,00 | ¥239,00 | ¥237,00 | 45,50K |
| 2026-08-19 | ¥238,00 | -2,06 % | ¥242,00 | ¥242,00 | ¥236,00 | 126,50K |
| 2026-08-18 | ¥243,00 | -1,62 % | ¥248,00 | ¥250,00 | ¥242,00 | 173,40K |
| 2026-08-17 | ¥247,00 | +1,65 % | ¥243,00 | ¥249,00 | ¥243,00 | 168,90K |
| 2026-08-14 | ¥243,00 | +0,83 % | ¥240,00 | ¥243,00 | ¥240,00 | 45,90K |
| 2026-08-13 | ¥241,00 | 0,00 % | ¥241,00 | ¥242,00 | ¥240,00 | 27,90K |
| 2026-08-12 | ¥241,00 | 0,00 % | ¥241,00 | ¥243,00 | ¥237,00 | 80,40K |
| 2026-08-10 | ¥241,00 | +1,26 % | ¥239,00 | ¥243,00 | ¥238,00 | 200,60K |
| 2026-08-07 | ¥238,00 | -0,42 % | ¥237,00 | ¥239,00 | ¥237,00 | 75,20K |
| 2026-08-06 | ¥239,00 | 0,00 % | ¥238,00 | ¥239,00 | ¥236,00 | 103,00K |
| 2026-08-05 | ¥239,00 | +0,42 % | ¥239,00 | ¥241,00 | ¥238,00 | 88,60K |
| 2026-08-04 | ¥238,00 | +1,28 % | ¥236,00 | ¥240,00 | ¥234,00 | 128,00K |
| 2026-08-03 | ¥235,00 | +2,62 % | ¥233,00 | ¥235,00 | ¥230,00 | 156,50K |
| 2026-07-31 | ¥229,00 | 0,00 % | ¥230,00 | ¥232,00 | ¥226,00 | 137,60K |
| 2026-07-30 | ¥229,00 | +0,88 % | ¥229,00 | ¥234,00 | ¥223,00 | 184,90K |
| 2026-07-29 | ¥227,00 | -2,58 % | ¥234,00 | ¥234,00 | ¥226,00 | 97,80K |
| 2026-07-28 | ¥233,00 | -2,10 % | ¥236,00 | ¥236,00 | ¥231,00 | 68,00K |
| 2026-07-27 | ¥238,00 | +1,28 % | ¥236,00 | ¥238,00 | ¥235,00 | 31,50K |
| 2026-07-24 | ¥235,00 | -0,84 % | ¥237,00 | ¥238,00 | ¥233,00 | 46,30K |
| 2026-07-23 | ¥237,00 | -0,42 % | ¥240,00 | ¥241,00 | ¥237,00 | 34,70K |
| 2026-07-22 | ¥238,00 | +0,42 % | ¥238,00 | ¥241,00 | ¥237,00 | 39,40K |
| 2026-07-21 | ¥237,00 | +1,28 % | ¥241,00 | ¥241,00 | ¥236,00 | 84,30K |
| 2026-07-17 | ¥234,00 | -2,50 % | ¥243,00 | ¥243,00 | ¥234,00 | 203,90K |
| 2026-07-16 | ¥240,00 | -1,23 % | ¥243,00 | ¥243,00 | ¥240,00 | 67,00K |
| 2026-07-15 | ¥243,00 | +0,83 % | ¥242,00 | ¥243,00 | ¥239,00 | 89,80K |
| 2026-07-14 | ¥241,00 | +2,12 % | ¥236,00 | ¥243,00 | ¥236,00 | 127,50K |
| 2026-07-13 | ¥236,00 | -0,84 % | ¥236,00 | ¥240,00 | ¥236,00 | 74,20K |
| 2026-07-10 | ¥238,00 | +0,42 % | ¥235,00 | ¥239,00 | ¥235,00 | 61,70K |
| 2026-07-09 | ¥237,00 | +2,16 % | ¥233,00 | ¥237,00 | ¥233,00 | 20,40K |
| 2026-07-08 | ¥232,00 | -1,69 % | ¥235,00 | ¥236,00 | ¥232,00 | 46,10K |
| 2026-07-07 | ¥236,00 | 0,00 % | ¥238,00 | ¥239,00 | ¥236,00 | 39,30K |
| 2026-07-06 | ¥236,00 | -0,42 % | ¥239,00 | ¥239,00 | ¥235,00 | 39,70K |
| 2026-07-03 | ¥237,00 | +0,85 % | ¥237,00 | ¥238,00 | ¥233,00 | 72,80K |
| 2026-07-02 | ¥235,00 | +1,29 % | ¥233,00 | ¥237,00 | ¥230,00 | 132,30K |
| 2026-07-01 | ¥232,00 | +0,87 % | ¥230,00 | ¥233,00 | ¥228,00 | 69,10K |
| 2026-06-30 | ¥230,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥226,00 | 59,20K |
| 2026-06-29 | ¥230,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥227,00 | 78,60K |
| 2026-06-26 | ¥230,00 | +1,32 % | ¥227,00 | ¥230,00 | ¥225,00 | 110,90K |
| 2026-06-25 | ¥227,00 | +0,89 % | ¥225,00 | ¥227,00 | ¥225,00 | 69,80K |
| 2026-06-24 | ¥225,00 | 0,00 % | ¥224,00 | ¥226,00 | ¥223,00 | 40,70K |
| 2026-06-23 | ¥225,00 | -2,17 % | ¥229,00 | ¥229,00 | ¥224,00 | 103,60K |
| 2026-06-22 | ¥230,00 | 0,00 % | ¥229,00 | ¥233,00 | ¥228,00 | 138,80K |
| 2026-06-19 | ¥230,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥226,00 | 142,00K |
| 2026-06-18 | ¥230,00 | -0,86 % | ¥233,00 | ¥233,00 | ¥229,00 | 77,80K |
| 2026-06-17 | ¥232,00 | +0,43 % | ¥231,00 | ¥234,00 | ¥229,00 | 70,30K |
| 2026-06-16 | ¥231,00 | -1,70 % | ¥235,00 | ¥235,00 | ¥228,00 | 237,50K |
| 2026-06-15 | ¥235,00 | +1,73 % | ¥231,00 | ¥236,00 | ¥231,00 | 127,00K |
| 2026-06-12 | ¥231,00 | +4,05 % | ¥225,00 | ¥231,00 | ¥224,00 | 137,30K |
| 2026-06-11 | ¥222,00 | 0,00 % | ¥221,00 | ¥224,00 | ¥220,00 | 159,00K |
| 2026-06-10 | ¥222,00 | -1,77 % | ¥225,00 | ¥225,00 | ¥221,00 | 160,50K |
| 2026-06-09 | ¥226,00 | 0,00 % | ¥228,00 | ¥230,00 | ¥225,00 | 58,30K |
| 2026-06-08 | ¥226,00 | -3,42 % | ¥228,00 | ¥228,00 | ¥225,00 | 152,00K |
| 2026-06-05 | ¥234,00 | +2,63 % | ¥229,00 | ¥235,00 | ¥227,00 | 77,70K |
| 2026-06-04 | ¥228,00 | 0,00 % | ¥230,00 | ¥231,00 | ¥226,00 | 104,80K |
| 2026-06-03 | ¥228,00 | -2,98 % | ¥236,00 | ¥236,00 | ¥228,00 | 171,20K |
| 2026-06-02 | ¥235,00 | -3,69 % | ¥240,00 | ¥241,00 | ¥232,00 | 286,00K |
| 2026-06-01 | ¥244,00 | +2,52 % | ¥240,00 | ¥247,00 | ¥237,00 | 193,40K |
| 2026-05-29 | ¥238,00 | -0,42 % | ¥240,00 | ¥242,00 | ¥235,00 | 116,30K |
| 2026-05-28 | ¥239,00 | +0,84 % | ¥237,00 | ¥240,00 | ¥234,00 | 199,60K |
| 2026-05-27 | ¥237,00 | +2,60 % | ¥232,00 | ¥237,00 | ¥231,00 | 119,40K |
| 2026-05-26 | ¥231,00 | +0,87 % | ¥229,00 | ¥234,00 | ¥228,00 | 149,70K |
| 2026-05-25 | ¥229,00 | +1,78 % | ¥226,00 | ¥233,00 | ¥225,00 | 198,50K |