Koyosha Inc. 7946
TSE · Japan · Kommerzielle Dienstleistungen
¥322,000,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥322,00 | -1,53 % | ¥322,00 | ¥322,00 | ¥318,00 | 2,10K |
| 2026-09-29 | ¥327,00 | -4,11 % | ¥325,00 | ¥334,00 | ¥317,00 | 1,20K |
| 2026-09-28 | ¥341,00 | -2,85 % | ¥349,00 | ¥349,00 | ¥340,00 | 1,70K |
| 2026-09-25 | ¥351,00 | -2,23 % | ¥351,00 | ¥360,00 | ¥344,00 | 3,10K |
| 2026-09-24 | ¥359,00 | -2,18 % | ¥343,00 | ¥362,00 | ¥340,00 | 4,80K |
| 2026-09-18 | ¥367,00 | +1,10 % | ¥363,00 | ¥372,00 | ¥363,00 | 11,80K |
| 2026-09-17 | ¥363,00 | -2,68 % | ¥370,00 | ¥380,00 | ¥354,00 | 12,90K |
| 2026-09-16 | ¥373,00 | -0,27 % | ¥374,00 | ¥375,00 | ¥373,00 | 1,90K |
| 2026-09-15 | ¥374,00 | +1,08 % | ¥378,00 | ¥378,00 | ¥373,00 | 1,70K |
| 2026-09-14 | ¥370,00 | -0,80 % | ¥373,00 | ¥379,00 | ¥370,00 | 5,70K |
| 2026-09-11 | ¥373,00 | +0,81 % | ¥370,00 | ¥375,00 | ¥370,00 | 3,20K |
| 2026-09-10 | ¥370,00 | 0,00 % | ¥366,00 | ¥375,00 | ¥366,00 | 1,80K |
| 2026-09-09 | ¥370,00 | +3,35 % | ¥360,00 | ¥380,00 | ¥359,00 | 7,60K |
| 2026-09-08 | ¥358,00 | -0,56 % | ¥360,00 | ¥362,00 | ¥358,00 | 2,60K |
| 2026-09-07 | ¥360,00 | +1,12 % | ¥354,00 | ¥378,00 | ¥348,00 | 17,60K |
| 2026-09-04 | ¥356,00 | +3,79 % | ¥345,00 | ¥359,00 | ¥345,00 | 19,50K |
| 2026-09-03 | ¥343,00 | -10,21 % | ¥366,00 | ¥366,00 | ¥337,00 | 63,00K |
| 2026-09-02 | ¥382,00 | -17,32 % | ¥459,00 | ¥459,00 | ¥382,00 | 86,90K |
| 2026-09-01 | ¥462,00 | +8,20 % | ¥443,00 | ¥507,00 | ¥391,00 | 89,60K |
| 2026-08-31 | ¥427,00 | +23,05 % | ¥347,00 | ¥427,00 | ¥335,00 | 88,70K |
| 2026-08-28 | ¥347,00 | +6,44 % | ¥332,00 | ¥399,00 | ¥332,00 | 70,30K |
| 2026-08-27 | ¥326,00 | +0,31 % | ¥325,00 | ¥340,00 | ¥325,00 | 6,50K |
| 2026-08-26 | ¥325,00 | +0,62 % | ¥321,00 | ¥330,00 | ¥321,00 | 10,30K |
| 2026-08-25 | ¥323,00 | +1,57 % | ¥319,00 | ¥323,00 | ¥317,00 | 1,20K |
| 2026-08-24 | ¥318,00 | 0,00 % | ¥318,00 | ¥322,00 | ¥315,00 | 2,40K |
| 2026-08-21 | ¥318,00 | -0,93 % | ¥318,00 | ¥324,00 | ¥318,00 | 1,70K |
| 2026-08-20 | ¥321,00 | -2,13 % | ¥317,00 | ¥322,00 | ¥317,00 | 2,00K |
| 2026-08-19 | ¥328,00 | +3,47 % | ¥317,00 | ¥328,00 | ¥315,00 | 2,20K |
| 2026-08-18 | ¥317,00 | -1,25 % | ¥321,00 | ¥334,00 | ¥312,00 | 11,90K |
| 2026-08-17 | ¥321,00 | -1,23 % | ¥325,00 | ¥326,00 | ¥321,00 | 4,20K |
| 2026-08-14 | ¥325,00 | 0,00 % | ¥328,00 | ¥329,00 | ¥323,00 | 1,50K |
| 2026-08-13 | ¥325,00 | -0,31 % | ¥325,00 | ¥325,00 | ¥325,00 | 100 |
| 2026-08-12 | ¥326,00 | +0,62 % | ¥324,00 | ¥326,00 | ¥315,00 | 1,30K |
| 2026-08-10 | ¥324,00 | -0,31 % | ¥325,00 | ¥333,00 | ¥324,00 | 2,40K |
| 2026-08-07 | ¥325,00 | 0,00 % | ¥326,00 | ¥334,00 | ¥325,00 | 1,40K |
| 2026-08-06 | ¥325,00 | -0,91 % | ¥327,00 | ¥328,00 | ¥325,00 | 1,00K |
| 2026-08-05 | ¥328,00 | -2,67 % | ¥331,00 | ¥332,00 | ¥328,00 | 700 |
| 2026-08-04 | ¥337,00 | +2,74 % | ¥336,00 | ¥341,00 | ¥328,00 | 2,40K |
| 2026-08-03 | ¥328,00 | -2,09 % | ¥328,00 | ¥328,00 | ¥328,00 | 200 |
| 2026-07-31 | ¥335,00 | +1,52 % | ¥329,00 | ¥336,00 | ¥325,00 | 2,60K |
| 2026-07-30 | ¥330,00 | -4,35 % | ¥338,00 | ¥346,00 | ¥320,00 | 9,40K |
| 2026-07-29 | ¥345,00 | -1,99 % | ¥352,00 | ¥352,00 | ¥339,00 | 5,10K |
| 2026-07-28 | ¥352,00 | -1,68 % | ¥357,00 | ¥357,00 | ¥350,00 | 1,80K |
| 2026-07-27 | ¥358,00 | +0,56 % | ¥359,00 | ¥364,00 | ¥358,00 | 900 |
| 2026-07-24 | ¥356,00 | -3,26 % | ¥371,00 | ¥371,00 | ¥356,00 | 2,80K |
| 2026-07-23 | ¥368,00 | +1,38 % | ¥364,00 | ¥369,00 | ¥361,00 | 1,50K |
| 2026-07-22 | ¥363,00 | +1,97 % | ¥356,00 | ¥363,00 | ¥356,00 | 700 |
| 2026-07-21 | ¥356,00 | 0,00 % | ¥356,00 | ¥356,00 | ¥356,00 | 100 |
| 2026-07-17 | ¥356,00 | -1,39 % | ¥363,00 | ¥363,00 | ¥356,00 | 1,30K |
| 2026-07-16 | ¥361,00 | +0,28 % | ¥361,00 | ¥361,00 | ¥361,00 | 100 |
| 2026-07-15 | ¥360,00 | 0,00 % | ¥360,00 | ¥360,00 | ¥360,00 | 1,00K |
| 2026-07-14 | ¥360,00 | -2,44 % | ¥366,00 | ¥366,00 | ¥350,00 | 3,80K |
| 2026-07-13 | ¥369,00 | 0,00 % | ¥369,00 | ¥369,00 | ¥369,00 | 0 |
| 2026-07-10 | ¥369,00 | +1,65 % | ¥363,00 | ¥370,00 | ¥363,00 | 1,70K |
| 2026-07-09 | ¥363,00 | -0,55 % | ¥369,00 | ¥369,00 | ¥363,00 | 2,70K |
| 2026-07-08 | ¥365,00 | +3,69 % | ¥360,00 | ¥366,00 | ¥353,00 | 3,20K |
| 2026-07-07 | ¥352,00 | -0,56 % | ¥352,00 | ¥359,00 | ¥350,00 | 1,40K |
| 2026-07-06 | ¥354,00 | +1,14 % | ¥344,00 | ¥354,00 | ¥344,00 | 1,20K |
| 2026-07-03 | ¥350,00 | -0,85 % | ¥347,00 | ¥351,00 | ¥347,00 | 1,10K |
| 2026-07-02 | ¥353,00 | +0,86 % | ¥352,00 | ¥353,00 | ¥352,00 | 1,20K |
| 2026-07-01 | ¥350,00 | -1,13 % | ¥354,00 | ¥354,00 | ¥350,00 | 400 |
| 2026-06-30 | ¥354,00 | -0,28 % | ¥350,00 | ¥354,00 | ¥350,00 | 300 |
| 2026-06-29 | ¥355,00 | -0,28 % | ¥350,00 | ¥362,00 | ¥350,00 | 1,40K |
| 2026-06-26 | ¥356,00 | +0,28 % | ¥355,00 | ¥356,00 | ¥355,00 | 200 |
| 2026-06-25 | ¥355,00 | -2,74 % | ¥357,00 | ¥359,00 | ¥355,00 | 1,20K |
| 2026-06-24 | ¥365,00 | +3,40 % | ¥359,00 | ¥365,00 | ¥359,00 | 600 |
| 2026-06-23 | ¥353,00 | -1,94 % | ¥367,00 | ¥367,00 | ¥353,00 | 2,50K |
| 2026-06-22 | ¥360,00 | -2,44 % | ¥369,00 | ¥369,00 | ¥357,00 | 600 |
| 2026-06-19 | ¥369,00 | -0,27 % | ¥370,00 | ¥371,00 | ¥361,00 | 2,30K |
| 2026-06-18 | ¥370,00 | -0,80 % | ¥370,00 | ¥370,00 | ¥370,00 | 1,10K |
| 2026-06-17 | ¥373,00 | -3,12 % | ¥369,00 | ¥374,00 | ¥366,00 | 4,20K |
| 2026-06-16 | ¥385,00 | -1,03 % | ¥382,00 | ¥385,00 | ¥382,00 | 900 |
| 2026-06-15 | ¥389,00 | 0,00 % | ¥387,00 | ¥390,00 | ¥387,00 | 1,20K |
| 2026-06-12 | ¥389,00 | +4,29 % | ¥373,00 | ¥392,00 | ¥373,00 | 7,30K |
| 2026-06-11 | ¥373,00 | +0,54 % | ¥375,00 | ¥375,00 | ¥371,00 | 2,20K |
| 2026-06-10 | ¥371,00 | -2,11 % | ¥371,00 | ¥371,00 | ¥371,00 | 1,00K |
| 2026-06-09 | ¥379,00 | +1,61 % | ¥377,00 | ¥380,00 | ¥377,00 | 1,50K |
| 2026-06-08 | ¥373,00 | -2,61 % | ¥378,00 | ¥378,00 | ¥372,00 | 2,60K |
| 2026-06-05 | ¥383,00 | 0,00 % | ¥382,00 | ¥383,00 | ¥382,00 | 800 |
| 2026-06-04 | ¥383,00 | +4,64 % | ¥372,00 | ¥383,00 | ¥372,00 | 2,00K |
| 2026-06-03 | ¥366,00 | -0,54 % | ¥368,00 | ¥372,00 | ¥366,00 | 800 |
| 2026-06-02 | ¥368,00 | -1,60 % | ¥367,00 | ¥370,00 | ¥367,00 | 700 |
| 2026-06-01 | ¥374,00 | -2,09 % | ¥375,00 | ¥377,00 | ¥373,00 | 2,30K |
| 2026-05-29 | ¥382,00 | +0,53 % | ¥379,00 | ¥385,00 | ¥379,00 | 2,30K |
| 2026-05-28 | ¥380,00 | -0,78 % | ¥383,00 | ¥383,00 | ¥379,00 | 2,20K |
| 2026-05-27 | ¥383,00 | -1,29 % | ¥390,00 | ¥390,00 | ¥380,00 | 5,90K |
| 2026-05-26 | ¥388,00 | +0,78 % | ¥385,00 | ¥394,00 | ¥382,00 | 5,60K |
| 2026-05-25 | ¥385,00 | +0,79 % | ¥383,00 | ¥390,00 | ¥371,00 | 8,50K |
| 2026-05-22 | ¥382,00 | +0,26 % | ¥381,00 | ¥382,00 | ¥357,00 | 29,00K |
| 2026-05-21 | ¥381,00 | -12,41 % | ¥435,00 | ¥435,00 | ¥379,00 | 50,50K |