Kyodo Printing Co., Ltd. 7914
TSE · Japan · Kommerzielle Dienstleistungen
¥1.699,00-17,00 (-0,99 %)
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 | ¥1.695,00 | -1,22 % | ¥1.710,00 | ¥1.710,00 | ¥1.695,00 | 19,50K |
| 2026-10-01 | ¥1.716,00 | -0,52 % | ¥1.727,00 | ¥1.727,00 | ¥1.709,00 | 48,40K |
| 2026-09-30 | ¥1.725,00 | +0,64 % | ¥1.715,00 | ¥1.731,00 | ¥1.708,00 | 56,10K |
| 2026-09-29 | ¥1.714,00 | -3,76 % | ¥1.752,00 | ¥1.756,00 | ¥1.711,00 | 115,10K |
| 2026-09-28 | ¥1.781,00 | -0,17 % | ¥1.788,00 | ¥1.789,00 | ¥1.774,00 | 90,20K |
| 2026-09-25 | ¥1.784,00 | +0,96 % | ¥1.780,00 | ¥1.793,00 | ¥1.776,00 | 85,10K |
| 2026-09-24 | ¥1.767,00 | -0,39 % | ¥1.770,00 | ¥1.775,00 | ¥1.751,00 | 149,70K |
| 2026-09-18 | ¥1.774,00 | -1,06 % | ¥1.800,00 | ¥1.800,00 | ¥1.770,00 | 70,30K |
| 2026-09-17 | ¥1.793,00 | +2,05 % | ¥1.770,00 | ¥1.793,00 | ¥1.770,00 | 69,80K |
| 2026-09-16 | ¥1.757,00 | +0,11 % | ¥1.760,00 | ¥1.770,00 | ¥1.756,00 | 39,70K |
| 2026-09-15 | ¥1.755,00 | +0,11 % | ¥1.753,00 | ¥1.764,00 | ¥1.749,00 | 40,80K |
| 2026-09-14 | ¥1.753,00 | +1,62 % | ¥1.721,00 | ¥1.754,00 | ¥1.721,00 | 48,90K |
| 2026-09-11 | ¥1.725,00 | -0,92 % | ¥1.711,00 | ¥1.735,00 | ¥1.711,00 | 70,20K |
| 2026-09-10 | ¥1.741,00 | +0,81 % | ¥1.727,00 | ¥1.749,00 | ¥1.716,00 | 59,70K |
| 2026-09-09 | ¥1.727,00 | -0,17 % | ¥1.726,00 | ¥1.737,00 | ¥1.718,00 | 42,40K |
| 2026-09-08 | ¥1.730,00 | -0,86 % | ¥1.735,00 | ¥1.745,00 | ¥1.726,00 | 40,60K |
| 2026-09-07 | ¥1.745,00 | +0,11 % | ¥1.735,00 | ¥1.755,00 | ¥1.735,00 | 52,20K |
| 2026-09-04 | ¥1.743,00 | +0,64 % | ¥1.727,00 | ¥1.750,00 | ¥1.720,00 | 64,30K |
| 2026-09-03 | ¥1.732,00 | +0,46 % | ¥1.735,00 | ¥1.739,00 | ¥1.716,00 | 74,00K |
| 2026-09-02 | ¥1.724,00 | -2,54 % | ¥1.752,00 | ¥1.759,00 | ¥1.719,00 | 95,80K |
| 2026-09-01 | ¥1.769,00 | 0,00 % | ¥1.765,00 | ¥1.779,00 | ¥1.757,00 | 70,60K |
| 2026-08-31 | ¥1.769,00 | +0,80 % | ¥1.750,00 | ¥1.773,00 | ¥1.736,00 | 68,70K |
| 2026-08-28 | ¥1.755,00 | +0,80 % | ¥1.753,00 | ¥1.758,00 | ¥1.739,00 | 53,80K |
| 2026-08-27 | ¥1.741,00 | -0,63 % | ¥1.750,00 | ¥1.756,00 | ¥1.738,00 | 55,30K |
| 2026-08-26 | ¥1.752,00 | -0,40 % | ¥1.759,00 | ¥1.771,00 | ¥1.741,00 | 74,50K |
| 2026-08-25 | ¥1.759,00 | -0,62 % | ¥1.768,00 | ¥1.770,00 | ¥1.736,00 | 82,10K |
| 2026-08-24 | ¥1.770,00 | -0,06 % | ¥1.772,00 | ¥1.778,00 | ¥1.761,00 | 65,40K |
| 2026-08-21 | ¥1.771,00 | +1,43 % | ¥1.744,00 | ¥1.772,00 | ¥1.742,00 | 96,50K |
| 2026-08-20 | ¥1.746,00 | +0,98 % | ¥1.750,00 | ¥1.750,00 | ¥1.720,00 | 45,30K |
| 2026-08-19 | ¥1.729,00 | -1,76 % | ¥1.759,00 | ¥1.759,00 | ¥1.715,00 | 78,20K |
| 2026-08-18 | ¥1.760,00 | +1,03 % | ¥1.742,00 | ¥1.760,00 | ¥1.723,00 | 112,00K |
| 2026-08-17 | ¥1.742,00 | -0,23 % | ¥1.740,00 | ¥1.762,00 | ¥1.733,00 | 85,90K |
| 2026-08-14 | ¥1.746,00 | +0,52 % | ¥1.720,00 | ¥1.746,00 | ¥1.716,00 | 57,80K |
| 2026-08-13 | ¥1.737,00 | +2,78 % | ¥1.700,00 | ¥1.737,00 | ¥1.695,00 | 146,40K |
| 2026-08-12 | ¥1.690,00 | -0,29 % | ¥1.710,00 | ¥1.713,00 | ¥1.682,00 | 81,10K |
| 2026-08-10 | ¥1.695,00 | +2,67 % | ¥1.678,00 | ¥1.708,00 | ¥1.652,00 | 119,50K |
| 2026-08-07 | ¥1.651,00 | +1,54 % | ¥1.634,00 | ¥1.670,00 | ¥1.585,00 | 146,20K |
| 2026-08-06 | ¥1.626,00 | +0,68 % | ¥1.630,00 | ¥1.640,00 | ¥1.616,00 | 64,30K |
| 2026-08-05 | ¥1.615,00 | +1,44 % | ¥1.594,00 | ¥1.622,00 | ¥1.585,00 | 90,60K |
| 2026-08-04 | ¥1.592,00 | -1,18 % | ¥1.600,00 | ¥1.606,00 | ¥1.591,00 | 58,30K |
| 2026-08-03 | ¥1.611,00 | -1,71 % | ¥1.631,00 | ¥1.631,00 | ¥1.595,00 | 70,00K |
| 2026-07-31 | ¥1.639,00 | -0,43 % | ¥1.646,00 | ¥1.651,00 | ¥1.629,00 | 83,10K |
| 2026-07-30 | ¥1.646,00 | -0,54 % | ¥1.656,00 | ¥1.656,00 | ¥1.639,00 | 70,30K |
| 2026-07-29 | ¥1.655,00 | +0,55 % | ¥1.659,00 | ¥1.669,00 | ¥1.643,00 | 62,50K |
| 2026-07-28 | ¥1.646,00 | -0,60 % | ¥1.656,00 | ¥1.656,00 | ¥1.640,00 | 37,90K |
| 2026-07-27 | ¥1.656,00 | +1,47 % | ¥1.641,00 | ¥1.657,00 | ¥1.641,00 | 59,60K |
| 2026-07-24 | ¥1.632,00 | -0,06 % | ¥1.625,00 | ¥1.632,00 | ¥1.614,00 | 38,80K |
| 2026-07-23 | ¥1.633,00 | -0,67 % | ¥1.648,00 | ¥1.648,00 | ¥1.624,00 | 52,30K |
| 2026-07-22 | ¥1.644,00 | -0,24 % | ¥1.649,00 | ¥1.649,00 | ¥1.630,00 | 52,60K |
| 2026-07-21 | ¥1.648,00 | +2,17 % | ¥1.633,00 | ¥1.650,00 | ¥1.630,00 | 56,50K |
| 2026-07-17 | ¥1.613,00 | -0,55 % | ¥1.620,00 | ¥1.637,00 | ¥1.606,00 | 65,70K |
| 2026-07-16 | ¥1.622,00 | -1,52 % | ¥1.645,00 | ¥1.656,00 | ¥1.620,00 | 58,30K |
| 2026-07-15 | ¥1.647,00 | -0,12 % | ¥1.660,00 | ¥1.660,00 | ¥1.636,00 | 54,30K |
| 2026-07-14 | ¥1.649,00 | +0,86 % | ¥1.641,00 | ¥1.654,00 | ¥1.636,00 | 80,30K |
| 2026-07-13 | ¥1.635,00 | +0,43 % | ¥1.632,00 | ¥1.644,00 | ¥1.628,00 | 56,80K |
| 2026-07-10 | ¥1.628,00 | +0,62 % | ¥1.625,00 | ¥1.633,00 | ¥1.616,00 | 61,80K |
| 2026-07-09 | ¥1.618,00 | +0,50 % | ¥1.614,00 | ¥1.627,00 | ¥1.610,00 | 49,80K |
| 2026-07-08 | ¥1.610,00 | +1,32 % | ¥1.601,00 | ¥1.622,00 | ¥1.597,00 | 93,30K |
| 2026-07-07 | ¥1.589,00 | -0,19 % | ¥1.599,00 | ¥1.599,00 | ¥1.585,00 | 59,60K |
| 2026-07-06 | ¥1.592,00 | +0,57 % | ¥1.594,00 | ¥1.600,00 | ¥1.584,00 | 45,10K |
| 2026-07-03 | ¥1.583,00 | +0,57 % | ¥1.583,00 | ¥1.591,00 | ¥1.580,00 | 51,70K |
| 2026-07-02 | ¥1.574,00 | +0,96 % | ¥1.568,00 | ¥1.578,00 | ¥1.564,00 | 59,40K |
| 2026-07-01 | ¥1.559,00 | -1,08 % | ¥1.570,00 | ¥1.575,00 | ¥1.557,00 | 37,50K |
| 2026-06-30 | ¥1.576,00 | -0,32 % | ¥1.584,00 | ¥1.584,00 | ¥1.562,00 | 63,10K |
| 2026-06-29 | ¥1.581,00 | +0,89 % | ¥1.574,00 | ¥1.584,00 | ¥1.555,00 | 81,40K |
| 2026-06-26 | ¥1.567,00 | +1,10 % | ¥1.543,00 | ¥1.568,00 | ¥1.534,00 | 80,80K |
| 2026-06-25 | ¥1.550,00 | -0,19 % | ¥1.568,00 | ¥1.568,00 | ¥1.550,00 | 33,30K |
| 2026-06-24 | ¥1.553,00 | -0,38 % | ¥1.560,00 | ¥1.568,00 | ¥1.553,00 | 43,00K |
| 2026-06-23 | ¥1.559,00 | +0,52 % | ¥1.551,00 | ¥1.568,00 | ¥1.550,00 | 76,20K |
| 2026-06-22 | ¥1.551,00 | +1,04 % | ¥1.541,00 | ¥1.552,00 | ¥1.537,00 | 52,30K |
| 2026-06-19 | ¥1.535,00 | -0,20 % | ¥1.540,00 | ¥1.551,00 | ¥1.530,00 | 77,90K |
| 2026-06-18 | ¥1.538,00 | +0,92 % | ¥1.523,00 | ¥1.540,00 | ¥1.520,00 | 65,80K |
| 2026-06-17 | ¥1.524,00 | +0,26 % | ¥1.521,00 | ¥1.534,00 | ¥1.520,00 | 52,30K |
| 2026-06-16 | ¥1.520,00 | +0,26 % | ¥1.516,00 | ¥1.521,00 | ¥1.502,00 | 72,80K |
| 2026-06-15 | ¥1.516,00 | -1,37 % | ¥1.542,00 | ¥1.548,00 | ¥1.516,00 | 62,70K |
| 2026-06-12 | ¥1.537,00 | -0,19 % | ¥1.553,00 | ¥1.553,00 | ¥1.532,00 | 57,80K |
| 2026-06-11 | ¥1.540,00 | -0,06 % | ¥1.537,00 | ¥1.540,00 | ¥1.514,00 | 72,00K |
| 2026-06-10 | ¥1.541,00 | +0,26 % | ¥1.540,00 | ¥1.561,00 | ¥1.536,00 | 65,10K |
| 2026-06-09 | ¥1.537,00 | -0,26 % | ¥1.548,00 | ¥1.559,00 | ¥1.534,00 | 99,40K |
| 2026-06-08 | ¥1.541,00 | -0,06 % | ¥1.526,00 | ¥1.542,00 | ¥1.516,00 | 86,00K |
| 2026-06-05 | ¥1.542,00 | +1,72 % | ¥1.530,00 | ¥1.547,00 | ¥1.524,00 | 75,50K |
| 2026-06-04 | ¥1.516,00 | -1,49 % | ¥1.520,00 | ¥1.521,00 | ¥1.499,00 | 70,40K |
| 2026-06-03 | ¥1.539,00 | +0,85 % | ¥1.533,00 | ¥1.544,00 | ¥1.507,00 | 96,20K |
| 2026-06-02 | ¥1.526,00 | -0,91 % | ¥1.525,00 | ¥1.530,00 | ¥1.505,00 | 65,30K |
| 2026-06-01 | ¥1.540,00 | -0,32 % | ¥1.560,00 | ¥1.560,00 | ¥1.529,00 | 82,20K |
| 2026-05-29 | ¥1.545,00 | -0,52 % | ¥1.555,00 | ¥1.560,00 | ¥1.545,00 | 62,90K |
| 2026-05-28 | ¥1.553,00 | +0,65 % | ¥1.546,00 | ¥1.553,00 | ¥1.536,00 | 87,90K |
| 2026-05-27 | ¥1.543,00 | +1,45 % | ¥1.529,00 | ¥1.545,00 | ¥1.516,00 | 83,50K |
| 2026-05-26 | ¥1.521,00 | +1,47 % | ¥1.498,00 | ¥1.521,00 | ¥1.487,00 | 53,80K |
| 2026-05-25 | ¥1.499,00 | -0,66 % | ¥1.520,00 | ¥1.520,00 | ¥1.490,00 | 47,20K |