Koken Ltd. 7963
TSE · Japan · Gesundheitstechnologie
¥1.783,00-17,00 (-0,94 %)
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 | ¥1.783,00 | -0,94 % | ¥1.799,00 | ¥1.800,00 | ¥1.783,00 | 1,10K |
| 2026-10-01 | ¥1.800,00 | +0,17 % | ¥1.796,00 | ¥1.800,00 | ¥1.792,00 | 900 |
| 2026-09-30 | ¥1.797,00 | -0,55 % | ¥1.801,00 | ¥1.807,00 | ¥1.797,00 | 3,70K |
| 2026-09-29 | ¥1.807,00 | +0,56 % | ¥1.808,00 | ¥1.808,00 | ¥1.801,00 | 800 |
| 2026-09-28 | ¥1.797,00 | -0,17 % | ¥1.808,00 | ¥1.808,00 | ¥1.797,00 | 1,40K |
| 2026-09-25 | ¥1.800,00 | -0,11 % | ¥1.804,00 | ¥1.804,00 | ¥1.800,00 | 3,80K |
| 2026-09-24 | ¥1.802,00 | +0,56 % | ¥1.802,00 | ¥1.803,00 | ¥1.793,00 | 5,60K |
| 2026-09-18 | ¥1.792,00 | -0,22 % | ¥1.802,00 | ¥1.810,00 | ¥1.791,00 | 4,00K |
| 2026-09-17 | ¥1.796,00 | -0,22 % | ¥1.800,00 | ¥1.808,00 | ¥1.796,00 | 7,50K |
| 2026-09-16 | ¥1.800,00 | -0,83 % | ¥1.825,00 | ¥1.825,00 | ¥1.797,00 | 4,80K |
| 2026-09-15 | ¥1.815,00 | -0,49 % | ¥1.806,00 | ¥1.830,00 | ¥1.805,00 | 3,30K |
| 2026-09-14 | ¥1.824,00 | -0,38 % | ¥1.831,00 | ¥1.845,00 | ¥1.806,00 | 2,40K |
| 2026-09-11 | ¥1.831,00 | +0,99 % | ¥1.799,00 | ¥1.839,00 | ¥1.799,00 | 2,50K |
| 2026-09-10 | ¥1.813,00 | +0,61 % | ¥1.801,00 | ¥1.824,00 | ¥1.801,00 | 1,00K |
| 2026-09-09 | ¥1.802,00 | -1,58 % | ¥1.820,00 | ¥1.820,00 | ¥1.801,00 | 1,30K |
| 2026-09-08 | ¥1.831,00 | -0,70 % | ¥1.844,00 | ¥1.845,00 | ¥1.831,00 | 1,00K |
| 2026-09-07 | ¥1.844,00 | +0,99 % | ¥1.826,00 | ¥1.846,00 | ¥1.826,00 | 1,20K |
| 2026-09-04 | ¥1.826,00 | -0,16 % | ¥1.828,00 | ¥1.839,00 | ¥1.816,00 | 1,50K |
| 2026-09-03 | ¥1.829,00 | +1,33 % | ¥1.809,00 | ¥1.829,00 | ¥1.798,00 | 2,60K |
| 2026-09-02 | ¥1.805,00 | +0,78 % | ¥1.791,00 | ¥1.805,00 | ¥1.786,00 | 800 |
| 2026-09-01 | ¥1.791,00 | +0,22 % | ¥1.800,00 | ¥1.806,00 | ¥1.791,00 | 1,60K |
| 2026-08-31 | ¥1.787,00 | -1,97 % | ¥1.811,00 | ¥1.811,00 | ¥1.785,00 | 2,30K |
| 2026-08-28 | ¥1.823,00 | +0,16 % | ¥1.814,00 | ¥1.835,00 | ¥1.814,00 | 1,70K |
| 2026-08-27 | ¥1.820,00 | -0,55 % | ¥1.835,00 | ¥1.835,00 | ¥1.810,00 | 8,10K |
| 2026-08-26 | ¥1.830,00 | +0,55 % | ¥1.825,00 | ¥1.835,00 | ¥1.818,00 | 3,40K |
| 2026-08-25 | ¥1.820,00 | +0,78 % | ¥1.809,00 | ¥1.820,00 | ¥1.797,00 | 1,80K |
| 2026-08-24 | ¥1.806,00 | +0,17 % | ¥1.803,00 | ¥1.820,00 | ¥1.800,00 | 9,40K |
| 2026-08-21 | ¥1.803,00 | -0,22 % | ¥1.793,00 | ¥1.810,00 | ¥1.790,00 | 2,40K |
| 2026-08-20 | ¥1.807,00 | +1,35 % | ¥1.783,00 | ¥1.807,00 | ¥1.778,00 | 3,20K |
| 2026-08-19 | ¥1.783,00 | -1,76 % | ¥1.805,00 | ¥1.845,00 | ¥1.779,00 | 4,80K |
| 2026-08-18 | ¥1.815,00 | -0,87 % | ¥1.830,00 | ¥1.830,00 | ¥1.805,00 | 3,40K |
| 2026-08-17 | ¥1.831,00 | +0,27 % | ¥1.820,00 | ¥1.850,00 | ¥1.806,00 | 7,80K |
| 2026-08-14 | ¥1.826,00 | +1,11 % | ¥1.804,00 | ¥1.826,00 | ¥1.804,00 | 2,00K |
| 2026-08-13 | ¥1.806,00 | -0,33 % | ¥1.805,00 | ¥1.827,00 | ¥1.795,00 | 5,90K |
| 2026-08-12 | ¥1.812,00 | +0,55 % | ¥1.812,00 | ¥1.835,00 | ¥1.802,00 | 2,90K |
| 2026-08-10 | ¥1.802,00 | -0,11 % | ¥1.804,00 | ¥1.838,00 | ¥1.790,00 | 9,20K |
| 2026-08-07 | ¥1.804,00 | +0,28 % | ¥1.801,00 | ¥1.810,00 | ¥1.782,00 | 1,90K |
| 2026-08-06 | ¥1.799,00 | -0,06 % | ¥1.761,00 | ¥1.800,00 | ¥1.752,00 | 4,90K |
| 2026-08-05 | ¥1.800,00 | -1,37 % | ¥1.825,00 | ¥1.849,00 | ¥1.720,00 | 14,20K |
| 2026-08-04 | ¥1.825,00 | +1,00 % | ¥1.810,00 | ¥1.825,00 | ¥1.786,00 | 3,30K |
| 2026-08-03 | ¥1.807,00 | -0,11 % | ¥1.810,00 | ¥1.810,00 | ¥1.763,00 | 2,60K |
| 2026-07-31 | ¥1.809,00 | +1,17 % | ¥1.788,00 | ¥1.825,00 | ¥1.785,00 | 4,80K |
| 2026-07-30 | ¥1.788,00 | +0,34 % | ¥1.757,00 | ¥1.795,00 | ¥1.707,00 | 6,60K |
| 2026-07-29 | ¥1.782,00 | -0,17 % | ¥1.785,00 | ¥1.785,00 | ¥1.757,00 | 5,30K |
| 2026-07-28 | ¥1.785,00 | -1,11 % | ¥1.805,00 | ¥1.805,00 | ¥1.785,00 | 1,50K |
| 2026-07-27 | ¥1.805,00 | 0,00 % | ¥1.814,00 | ¥1.825,00 | ¥1.801,00 | 3,00K |
| 2026-07-24 | ¥1.805,00 | +0,28 % | ¥1.809,00 | ¥1.809,00 | ¥1.789,00 | 1,40K |
| 2026-07-23 | ¥1.800,00 | -1,75 % | ¥1.832,00 | ¥1.832,00 | ¥1.800,00 | 1,40K |
| 2026-07-22 | ¥1.832,00 | +1,78 % | ¥1.810,00 | ¥1.843,00 | ¥1.810,00 | 8,10K |
| 2026-07-21 | ¥1.800,00 | -0,72 % | ¥1.803,00 | ¥1.840,00 | ¥1.800,00 | 7,30K |
| 2026-07-17 | ¥1.813,00 | +0,67 % | ¥1.801,00 | ¥1.813,00 | ¥1.764,00 | 9,60K |
| 2026-07-16 | ¥1.801,00 | -1,42 % | ¥1.832,00 | ¥1.833,00 | ¥1.801,00 | 1,70K |
| 2026-07-15 | ¥1.827,00 | 0,00 % | ¥1.821,00 | ¥1.859,00 | ¥1.821,00 | 5,20K |
| 2026-07-14 | ¥1.827,00 | +0,22 % | ¥1.823,00 | ¥1.827,00 | ¥1.790,00 | 5,60K |
| 2026-07-13 | ¥1.823,00 | -1,35 % | ¥1.858,00 | ¥1.858,00 | ¥1.823,00 | 1,50K |
| 2026-07-10 | ¥1.848,00 | +1,54 % | ¥1.820,00 | ¥1.860,00 | ¥1.820,00 | 7,30K |
| 2026-07-09 | ¥1.820,00 | +1,62 % | ¥1.787,00 | ¥1.835,00 | ¥1.786,00 | 8,60K |
| 2026-07-08 | ¥1.791,00 | -0,44 % | ¥1.799,00 | ¥1.811,00 | ¥1.791,00 | 5,60K |
| 2026-07-07 | ¥1.799,00 | +2,45 % | ¥1.750,00 | ¥1.799,00 | ¥1.747,00 | 5,10K |
| 2026-07-06 | ¥1.756,00 | -1,07 % | ¥1.775,00 | ¥1.795,00 | ¥1.745,00 | 10,30K |
| 2026-07-03 | ¥1.775,00 | +2,96 % | ¥1.740,00 | ¥1.780,00 | ¥1.730,00 | 9,10K |
| 2026-07-02 | ¥1.724,00 | -0,23 % | ¥1.724,00 | ¥1.724,00 | ¥1.713,00 | 800 |
| 2026-07-01 | ¥1.728,00 | +0,88 % | ¥1.715,00 | ¥1.728,00 | ¥1.712,00 | 2,90K |
| 2026-06-30 | ¥1.713,00 | +0,06 % | ¥1.714,00 | ¥1.725,00 | ¥1.712,00 | 2,10K |
| 2026-06-29 | ¥1.712,00 | +0,94 % | ¥1.726,00 | ¥1.726,00 | ¥1.711,00 | 2,80K |
| 2026-06-26 | ¥1.696,00 | -0,76 % | ¥1.713,00 | ¥1.721,00 | ¥1.695,00 | 14,90K |
| 2026-06-25 | ¥1.709,00 | +1,12 % | ¥1.700,00 | ¥1.709,00 | ¥1.671,00 | 6,00K |
| 2026-06-24 | ¥1.690,00 | -1,00 % | ¥1.710,00 | ¥1.721,00 | ¥1.690,00 | 3,00K |
| 2026-06-23 | ¥1.707,00 | -1,33 % | ¥1.730,00 | ¥1.730,00 | ¥1.707,00 | 3,40K |
| 2026-06-22 | ¥1.730,00 | +1,65 % | ¥1.709,00 | ¥1.730,00 | ¥1.701,00 | 7,80K |
| 2026-06-19 | ¥1.702,00 | -0,58 % | ¥1.712,00 | ¥1.720,00 | ¥1.702,00 | 2,90K |
| 2026-06-18 | ¥1.712,00 | -0,98 % | ¥1.721,00 | ¥1.728,00 | ¥1.712,00 | 3,50K |
| 2026-06-17 | ¥1.729,00 | +1,53 % | ¥1.705,00 | ¥1.733,00 | ¥1.705,00 | 2,70K |
| 2026-06-16 | ¥1.703,00 | +0,06 % | ¥1.703,00 | ¥1.715,00 | ¥1.703,00 | 700 |
| 2026-06-15 | ¥1.702,00 | +0,24 % | ¥1.719,00 | ¥1.735,00 | ¥1.699,00 | 4,10K |
| 2026-06-12 | ¥1.698,00 | -0,64 % | ¥1.713,00 | ¥1.719,00 | ¥1.693,00 | 3,60K |
| 2026-06-11 | ¥1.709,00 | +0,23 % | ¥1.690,00 | ¥1.710,00 | ¥1.678,00 | 5,80K |
| 2026-06-10 | ¥1.705,00 | -0,87 % | ¥1.720,00 | ¥1.720,00 | ¥1.697,00 | 9,70K |
| 2026-06-09 | ¥1.720,00 | +0,47 % | ¥1.712,00 | ¥1.737,00 | ¥1.712,00 | 2,60K |
| 2026-06-08 | ¥1.712,00 | -3,49 % | ¥1.772,00 | ¥1.772,00 | ¥1.712,00 | 11,90K |
| 2026-06-05 | ¥1.774,00 | +1,37 % | ¥1.763,00 | ¥1.775,00 | ¥1.759,00 | 3,30K |
| 2026-06-04 | ¥1.750,00 | +0,92 % | ¥1.735,00 | ¥1.761,00 | ¥1.725,00 | 8,60K |
| 2026-06-03 | ¥1.734,00 | -1,76 % | ¥1.757,00 | ¥1.773,00 | ¥1.705,00 | 11,50K |
| 2026-06-02 | ¥1.765,00 | -1,40 % | ¥1.785,00 | ¥1.790,00 | ¥1.701,00 | 23,50K |
| 2026-06-01 | ¥1.790,00 | -3,71 % | ¥1.854,00 | ¥1.854,00 | ¥1.784,00 | 17,60K |
| 2026-05-29 | ¥1.859,00 | -0,64 % | ¥1.875,00 | ¥1.887,00 | ¥1.854,00 | 8,00K |
| 2026-05-28 | ¥1.871,00 | -0,58 % | ¥1.871,00 | ¥1.880,00 | ¥1.854,00 | 5,90K |
| 2026-05-27 | ¥1.882,00 | -0,16 % | ¥1.877,00 | ¥1.900,00 | ¥1.855,00 | 14,40K |
| 2026-05-26 | ¥1.885,00 | +0,43 % | ¥1.889,00 | ¥1.940,00 | ¥1.872,00 | 34,10K |
| 2026-05-25 | ¥1.877,00 | +1,96 % | ¥1.836,00 | ¥1.900,00 | ¥1.831,00 | 17,90K |