Komatsu Wall Industry Co., Ltd. 7949
TSE · Japan · Produzierendes Gewerbe
¥2.740,00-30,00 (-1,08 %)
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 | ¥2.740,00 | -1,08 % | ¥2.750,00 | ¥2.764,00 | ¥2.722,00 | 55,70K |
| 2026-10-01 | ¥2.770,00 | -0,61 % | ¥2.769,00 | ¥2.784,00 | ¥2.752,00 | 39,30K |
| 2026-09-30 | ¥2.787,00 | +1,57 % | ¥2.750,00 | ¥2.796,00 | ¥2.738,00 | 59,30K |
| 2026-09-29 | ¥2.744,00 | -3,11 % | ¥2.780,00 | ¥2.796,00 | ¥2.737,00 | 92,40K |
| 2026-09-28 | ¥2.832,00 | -0,32 % | ¥2.855,00 | ¥2.860,00 | ¥2.823,00 | 133,40K |
| 2026-09-25 | ¥2.841,00 | +0,42 % | ¥2.824,00 | ¥2.848,00 | ¥2.821,00 | 47,90K |
| 2026-09-24 | ¥2.829,00 | -0,04 % | ¥2.840,00 | ¥2.846,00 | ¥2.828,00 | 63,40K |
| 2026-09-18 | ¥2.830,00 | -1,01 % | ¥2.865,00 | ¥2.865,00 | ¥2.830,00 | 47,80K |
| 2026-09-17 | ¥2.859,00 | +0,99 % | ¥2.825,00 | ¥2.863,00 | ¥2.825,00 | 46,50K |
| 2026-09-16 | ¥2.831,00 | +0,64 % | ¥2.828,00 | ¥2.850,00 | ¥2.822,00 | 35,40K |
| 2026-09-15 | ¥2.813,00 | -0,42 % | ¥2.807,00 | ¥2.828,00 | ¥2.805,00 | 29,60K |
| 2026-09-14 | ¥2.825,00 | +1,66 % | ¥2.801,00 | ¥2.825,00 | ¥2.786,00 | 26,50K |
| 2026-09-11 | ¥2.779,00 | -0,71 % | ¥2.780,00 | ¥2.788,00 | ¥2.770,00 | 59,80K |
| 2026-09-10 | ¥2.799,00 | -0,89 % | ¥2.801,00 | ¥2.817,00 | ¥2.782,00 | 54,10K |
| 2026-09-09 | ¥2.824,00 | +0,04 % | ¥2.825,00 | ¥2.854,00 | ¥2.811,00 | 38,90K |
| 2026-09-08 | ¥2.823,00 | -0,77 % | ¥2.837,00 | ¥2.850,00 | ¥2.822,00 | 32,60K |
| 2026-09-07 | ¥2.845,00 | +0,53 % | ¥2.839,00 | ¥2.854,00 | ¥2.819,00 | 36,70K |
| 2026-09-04 | ¥2.830,00 | +0,96 % | ¥2.788,00 | ¥2.839,00 | ¥2.772,00 | 49,60K |
| 2026-09-03 | ¥2.803,00 | +0,32 % | ¥2.795,00 | ¥2.809,00 | ¥2.788,00 | 41,80K |
| 2026-09-02 | ¥2.794,00 | -1,17 % | ¥2.820,00 | ¥2.824,00 | ¥2.793,00 | 60,70K |
| 2026-09-01 | ¥2.827,00 | -0,70 % | ¥2.847,00 | ¥2.869,00 | ¥2.821,00 | 68,60K |
| 2026-08-31 | ¥2.847,00 | -0,04 % | ¥2.843,00 | ¥2.848,00 | ¥2.825,00 | 31,90K |
| 2026-08-28 | ¥2.848,00 | -0,25 % | ¥2.840,00 | ¥2.869,00 | ¥2.835,00 | 46,50K |
| 2026-08-27 | ¥2.855,00 | +0,18 % | ¥2.859,00 | ¥2.865,00 | ¥2.837,00 | 43,30K |
| 2026-08-26 | ¥2.850,00 | +0,96 % | ¥2.838,00 | ¥2.862,00 | ¥2.825,00 | 55,80K |
| 2026-08-25 | ¥2.823,00 | +0,25 % | ¥2.833,00 | ¥2.833,00 | ¥2.807,00 | 35,40K |
| 2026-08-24 | ¥2.816,00 | -0,28 % | ¥2.825,00 | ¥2.842,00 | ¥2.816,00 | 38,50K |
| 2026-08-21 | ¥2.824,00 | +0,86 % | ¥2.800,00 | ¥2.832,00 | ¥2.798,00 | 81,30K |
| 2026-08-20 | ¥2.800,00 | +1,19 % | ¥2.769,00 | ¥2.800,00 | ¥2.764,00 | 52,70K |
| 2026-08-19 | ¥2.767,00 | -0,32 % | ¥2.760,00 | ¥2.773,00 | ¥2.740,00 | 57,30K |
| 2026-08-18 | ¥2.776,00 | +0,22 % | ¥2.762,00 | ¥2.792,00 | ¥2.748,00 | 41,00K |
| 2026-08-17 | ¥2.770,00 | -0,57 % | ¥2.785,00 | ¥2.802,00 | ¥2.765,00 | 56,20K |
| 2026-08-14 | ¥2.786,00 | +1,42 % | ¥2.747,00 | ¥2.794,00 | ¥2.731,00 | 56,80K |
| 2026-08-13 | ¥2.747,00 | -0,04 % | ¥2.750,00 | ¥2.757,00 | ¥2.732,00 | 45,10K |
| 2026-08-12 | ¥2.748,00 | -0,36 % | ¥2.758,00 | ¥2.758,00 | ¥2.731,00 | 53,10K |
| 2026-08-10 | ¥2.758,00 | +1,14 % | ¥2.736,00 | ¥2.760,00 | ¥2.705,00 | 41,40K |
| 2026-08-07 | ¥2.727,00 | -0,29 % | ¥2.739,00 | ¥2.740,00 | ¥2.711,00 | 41,70K |
| 2026-08-06 | ¥2.735,00 | +1,03 % | ¥2.705,00 | ¥2.737,00 | ¥2.702,00 | 42,20K |
| 2026-08-05 | ¥2.707,00 | -0,18 % | ¥2.717,00 | ¥2.728,00 | ¥2.701,00 | 41,50K |
| 2026-08-04 | ¥2.712,00 | -0,95 % | ¥2.732,00 | ¥2.737,00 | ¥2.701,00 | 44,40K |
| 2026-08-03 | ¥2.738,00 | -1,72 % | ¥2.770,00 | ¥2.770,00 | ¥2.696,00 | 61,70K |
| 2026-07-31 | ¥2.786,00 | -1,21 % | ¥2.820,00 | ¥2.838,00 | ¥2.783,00 | 82,90K |
| 2026-07-30 | ¥2.820,00 | +1,11 % | ¥2.790,00 | ¥2.820,00 | ¥2.732,00 | 114,70K |
| 2026-07-29 | ¥2.789,00 | +1,31 % | ¥2.758,00 | ¥2.793,00 | ¥2.754,00 | 92,90K |
| 2026-07-28 | ¥2.753,00 | +2,00 % | ¥2.714,00 | ¥2.760,00 | ¥2.693,00 | 120,00K |
| 2026-07-27 | ¥2.699,00 | +2,70 % | ¥2.648,00 | ¥2.706,00 | ¥2.648,00 | 93,20K |
| 2026-07-24 | ¥2.628,00 | -0,23 % | ¥2.630,00 | ¥2.643,00 | ¥2.614,00 | 35,70K |
| 2026-07-23 | ¥2.634,00 | -0,60 % | ¥2.627,00 | ¥2.645,00 | ¥2.627,00 | 27,80K |
| 2026-07-22 | ¥2.650,00 | +0,95 % | ¥2.625,00 | ¥2.661,00 | ¥2.612,00 | 56,20K |
| 2026-07-21 | ¥2.625,00 | +1,55 % | ¥2.600,00 | ¥2.635,00 | ¥2.598,00 | 52,90K |
| 2026-07-17 | ¥2.585,00 | -1,22 % | ¥2.601,00 | ¥2.624,00 | ¥2.571,00 | 47,80K |
| 2026-07-16 | ¥2.617,00 | -0,80 % | ¥2.638,00 | ¥2.649,00 | ¥2.616,00 | 32,30K |
| 2026-07-15 | ¥2.638,00 | +1,34 % | ¥2.620,00 | ¥2.641,00 | ¥2.614,00 | 28,90K |
| 2026-07-14 | ¥2.603,00 | +0,85 % | ¥2.595,00 | ¥2.614,00 | ¥2.595,00 | 26,80K |
| 2026-07-13 | ¥2.581,00 | -0,77 % | ¥2.609,00 | ¥2.627,00 | ¥2.572,00 | 78,80K |
| 2026-07-10 | ¥2.601,00 | +0,31 % | ¥2.596,00 | ¥2.617,00 | ¥2.593,00 | 51,20K |
| 2026-07-09 | ¥2.593,00 | -0,31 % | ¥2.600,00 | ¥2.600,00 | ¥2.576,00 | 45,10K |
| 2026-07-08 | ¥2.601,00 | -1,18 % | ¥2.620,00 | ¥2.620,00 | ¥2.601,00 | 40,60K |
| 2026-07-07 | ¥2.632,00 | +0,30 % | ¥2.642,00 | ¥2.656,00 | ¥2.630,00 | 44,30K |
| 2026-07-06 | ¥2.624,00 | +1,20 % | ¥2.616,00 | ¥2.630,00 | ¥2.609,00 | 48,30K |
| 2026-07-03 | ¥2.593,00 | +1,49 % | ¥2.589,00 | ¥2.603,00 | ¥2.579,00 | 39,80K |
| 2026-07-02 | ¥2.555,00 | +0,99 % | ¥2.545,00 | ¥2.577,00 | ¥2.532,00 | 46,60K |
| 2026-07-01 | ¥2.530,00 | -0,47 % | ¥2.557,00 | ¥2.557,00 | ¥2.530,00 | 39,80K |
| 2026-06-30 | ¥2.542,00 | +0,04 % | ¥2.549,00 | ¥2.558,00 | ¥2.535,00 | 36,30K |
| 2026-06-29 | ¥2.541,00 | +0,59 % | ¥2.526,00 | ¥2.560,00 | ¥2.522,00 | 54,50K |
| 2026-06-26 | ¥2.526,00 | +0,24 % | ¥2.528,00 | ¥2.549,00 | ¥2.515,00 | 47,90K |
| 2026-06-25 | ¥2.520,00 | +1,61 % | ¥2.492,00 | ¥2.526,00 | ¥2.491,00 | 38,70K |
| 2026-06-24 | ¥2.480,00 | +0,81 % | ¥2.460,00 | ¥2.487,00 | ¥2.460,00 | 39,90K |
| 2026-06-23 | ¥2.460,00 | -2,30 % | ¥2.520,00 | ¥2.523,00 | ¥2.460,00 | 64,40K |
| 2026-06-22 | ¥2.518,00 | -0,63 % | ¥2.534,00 | ¥2.534,00 | ¥2.504,00 | 39,70K |
| 2026-06-19 | ¥2.534,00 | +1,73 % | ¥2.500,00 | ¥2.534,00 | ¥2.497,00 | 54,00K |
| 2026-06-18 | ¥2.491,00 | +0,44 % | ¥2.498,00 | ¥2.508,00 | ¥2.479,00 | 38,30K |
| 2026-06-17 | ¥2.480,00 | +0,40 % | ¥2.480,00 | ¥2.496,00 | ¥2.480,00 | 33,10K |
| 2026-06-16 | ¥2.470,00 | -0,08 % | ¥2.492,00 | ¥2.492,00 | ¥2.458,00 | 38,90K |
| 2026-06-15 | ¥2.472,00 | +1,44 % | ¥2.460,00 | ¥2.490,00 | ¥2.459,00 | 37,90K |
| 2026-06-12 | ¥2.437,00 | +0,33 % | ¥2.442,00 | ¥2.450,00 | ¥2.429,00 | 50,70K |
| 2026-06-11 | ¥2.429,00 | -0,45 % | ¥2.438,00 | ¥2.441,00 | ¥2.410,00 | 52,80K |
| 2026-06-10 | ¥2.440,00 | +1,04 % | ¥2.415,00 | ¥2.443,00 | ¥2.415,00 | 54,80K |
| 2026-06-09 | ¥2.415,00 | -0,08 % | ¥2.418,00 | ¥2.449,00 | ¥2.413,00 | 45,40K |
| 2026-06-08 | ¥2.417,00 | -0,70 % | ¥2.404,00 | ¥2.426,00 | ¥2.396,00 | 63,80K |
| 2026-06-05 | ¥2.434,00 | +2,10 % | ¥2.385,00 | ¥2.444,00 | ¥2.385,00 | 59,70K |
| 2026-06-04 | ¥2.384,00 | -0,79 % | ¥2.401,00 | ¥2.405,00 | ¥2.383,00 | 52,10K |
| 2026-06-03 | ¥2.403,00 | +0,38 % | ¥2.393,00 | ¥2.414,00 | ¥2.382,00 | 52,00K |
| 2026-06-02 | ¥2.394,00 | -1,16 % | ¥2.401,00 | ¥2.403,00 | ¥2.374,00 | 78,40K |
| 2026-06-01 | ¥2.422,00 | -1,58 % | ¥2.457,00 | ¥2.457,00 | ¥2.420,00 | 83,80K |
| 2026-05-29 | ¥2.461,00 | +0,86 % | ¥2.445,00 | ¥2.481,00 | ¥2.435,00 | 57,00K |
| 2026-05-28 | ¥2.440,00 | +0,04 % | ¥2.440,00 | ¥2.468,00 | ¥2.430,00 | 64,30K |
| 2026-05-27 | ¥2.439,00 | +0,12 % | ¥2.432,00 | ¥2.444,00 | ¥2.424,00 | 44,80K |
| 2026-05-26 | ¥2.436,00 | +0,74 % | ¥2.415,00 | ¥2.451,00 | ¥2.402,00 | 43,40K |
| 2026-05-25 | ¥2.418,00 | +0,42 % | ¥2.422,00 | ¥2.443,00 | ¥2.403,00 | 82,80K |