Kokuyo Co., Ltd. 7984
TSE · Japan · Produzierendes Gewerbe
¥851,00-18,00 (-2,07 %)
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 | ¥851,00 | -2,07 % | ¥863,10 | ¥863,10 | ¥851,00 | 866,40K |
| 2026-10-01 | ¥869,00 | +0,09 % | ¥864,10 | ¥876,20 | ¥860,10 | 1,14M |
| 2026-09-30 | ¥868,20 | -0,69 % | ¥876,00 | ¥876,00 | ¥859,00 | 1,07M |
| 2026-09-29 | ¥874,20 | -1,84 % | ¥882,30 | ¥883,70 | ¥872,90 |
| 769,20K |
| 2026-09-28 | ¥890,60 | -0,92 % | ¥902,00 | ¥903,90 | ¥890,00 | 946,60K |
| 2026-09-25 | ¥898,90 | +0,25 % | ¥893,10 | ¥903,00 | ¥891,10 | 817,30K |
| 2026-09-24 | ¥896,70 | +0,44 % | ¥892,80 | ¥902,00 | ¥888,00 | 615,50K |
| 2026-09-18 | ¥892,80 | -1,83 % | ¥906,20 | ¥909,90 | ¥890,80 | 1,28M |
| 2026-09-17 | ¥909,40 | +1,29 % | ¥899,20 | ¥909,40 | ¥898,00 | 553,00K |
| 2026-09-16 | ¥897,80 | -0,20 % | ¥904,90 | ¥905,00 | ¥893,30 | 481,10K |
| 2026-09-15 | ¥899,60 | +0,03 % | ¥910,00 | ¥910,00 | ¥892,60 | 853,30K |
| 2026-09-14 | ¥899,30 | -0,72 % | ¥916,90 | ¥919,00 | ¥891,70 | 855,10K |
| 2026-09-11 | ¥905,80 | -0,60 % | ¥900,60 | ¥913,00 | ¥897,00 | 1,43M |
| 2026-09-10 | ¥911,30 | -0,40 % | ¥907,60 | ¥922,40 | ¥905,50 | 1,07M |
| 2026-09-09 | ¥915,00 | +0,23 % | ¥913,00 | ¥921,40 | ¥902,80 | 714,20K |
| 2026-09-08 | ¥912,90 | -1,33 % | ¥925,00 | ¥927,50 | ¥912,90 | 824,30K |
| 2026-09-07 | ¥925,20 | -0,12 % | ¥926,00 | ¥936,20 | ¥921,10 | 892,20K |
| 2026-09-04 | ¥926,30 | -0,34 % | ¥926,60 | ¥930,70 | ¥920,50 | 998,40K |
| 2026-09-03 | ¥929,50 | +0,87 % | ¥923,80 | ¥931,10 | ¥920,60 | 864,30K |
| 2026-09-02 | ¥921,50 | -0,30 % | ¥921,00 | ¥926,80 | ¥914,50 | 1,18M |
| 2026-09-01 | ¥924,30 | +0,23 % | ¥917,40 | ¥928,20 | ¥914,20 | 755,70K |
| 2026-08-31 | ¥922,20 | +1,49 % | ¥914,10 | ¥923,40 | ¥904,50 | 1,76M |
| 2026-08-28 | ¥908,70 | +1,43 % | ¥896,00 | ¥909,20 | ¥896,00 | 675,90K |
| 2026-08-27 | ¥895,90 | -1,48 % | ¥901,20 | ¥916,40 | ¥895,00 | 722,20K |
| 2026-08-26 | ¥909,40 | +1,75 % | ¥893,80 | ¥912,70 | ¥892,50 | 1,27M |
| 2026-08-25 | ¥893,80 | +1,93 % | ¥885,20 | ¥894,30 | ¥884,80 | 679,70K |
| 2026-08-24 | ¥876,90 | +0,71 % | ¥873,00 | ¥880,60 | ¥871,00 | 518,00K |
| 2026-08-21 | ¥870,70 | +0,99 % | ¥860,50 | ¥870,70 | ¥859,50 | 586,00K |
| 2026-08-20 | ¥862,20 | +0,40 % | ¥866,30 | ¥872,50 | ¥857,20 | 652,90K |
| 2026-08-19 | ¥858,80 | -0,53 % | ¥862,00 | ¥866,20 | ¥851,20 | 1,12M |
| 2026-08-18 | ¥863,40 | -0,15 % | ¥850,10 | ¥864,70 | ¥845,10 | 1,08M |
| 2026-08-17 | ¥864,70 | -0,97 % | ¥872,00 | ¥872,00 | ¥863,50 | 566,20K |
| 2026-08-14 | ¥873,20 | +0,05 % | ¥870,00 | ¥878,70 | ¥867,00 | 685,90K |
| 2026-08-13 | ¥872,80 | -0,72 % | ¥875,00 | ¥878,00 | ¥868,30 | 691,00K |
| 2026-08-12 | ¥879,10 | -0,02 % | ¥879,30 | ¥882,20 | ¥869,90 | 777,90K |
| 2026-08-10 | ¥879,30 | +0,45 % | ¥875,80 | ¥880,70 | ¥866,70 | 843,70K |
| 2026-08-07 | ¥875,40 | +0,17 % | ¥873,80 | ¥880,10 | ¥865,50 | 864,90K |
| 2026-08-06 | ¥873,90 | +1,02 % | ¥865,10 | ¥873,90 | ¥860,20 | 629,60K |
| 2026-08-05 | ¥865,10 | -1,33 % | ¥875,00 | ¥879,70 | ¥856,10 | 823,50K |
| 2026-08-04 | ¥876,80 | -1,15 % | ¥886,30 | ¥888,40 | ¥871,00 | 879,90K |
| 2026-08-03 | ¥887,00 | -2,51 % | ¥920,20 | ¥923,00 | ¥880,90 | 1,52M |
| 2026-07-31 | ¥909,80 | +1,18 % | ¥896,70 | ¥918,30 | ¥884,50 | 1,78M |
| 2026-07-30 | ¥899,20 | -0,53 % | ¥904,10 | ¥908,00 | ¥886,30 | 3,75M |
| 2026-07-29 | ¥904,00 | +2,46 % | ¥890,90 | ¥907,30 | ¥882,50 | 1,23M |
| 2026-07-28 | ¥882,30 | -0,09 % | ¥883,10 | ¥889,20 | ¥878,50 | 1,05M |
| 2026-07-27 | ¥883,10 | +3,01 % | ¥865,00 | ¥883,10 | ¥860,00 | 1,09M |
| 2026-07-24 | ¥857,30 | +0,20 % | ¥843,60 | ¥858,10 | ¥839,10 | 875,20K |
| 2026-07-23 | ¥855,60 | -0,59 % | ¥858,50 | ¥858,50 | ¥851,20 | 771,80K |
| 2026-07-22 | ¥860,70 | -0,34 % | ¥862,50 | ¥864,80 | ¥855,10 | 901,40K |
| 2026-07-21 | ¥863,60 | +0,84 % | ¥865,00 | ¥871,30 | ¥859,00 | 956,00K |
| 2026-07-17 | ¥856,40 | +0,07 % | ¥860,00 | ¥865,10 | ¥849,10 | 855,50K |
| 2026-07-16 | ¥855,80 | +0,60 % | ¥850,00 | ¥859,80 | ¥848,00 | 809,70K |
| 2026-07-15 | ¥850,70 | +0,07 % | ¥849,50 | ¥858,00 | ¥847,00 | 760,60K |
| 2026-07-14 | ¥850,10 | +0,27 % | ¥851,00 | ¥856,80 | ¥847,10 | 859,00K |
| 2026-07-13 | ¥847,80 | +0,62 % | ¥843,90 | ¥850,40 | ¥843,00 | 643,50K |
| 2026-07-10 | ¥842,60 | -0,86 % | ¥853,90 | ¥853,90 | ¥841,50 | 1,22M |
| 2026-07-09 | ¥849,90 | -0,35 % | ¥852,90 | ¥854,40 | ¥842,00 | 918,30K |
| 2026-07-08 | ¥852,90 | +0,46 % | ¥850,00 | ¥858,70 | ¥845,80 | 1,06M |
| 2026-07-07 | ¥849,00 | +0,51 % | ¥845,60 | ¥854,00 | ¥843,60 | 1,04M |
| 2026-07-06 | ¥844,70 | +2,13 % | ¥827,10 | ¥846,00 | ¥827,10 | 806,60K |
| 2026-07-03 | ¥827,10 | +2,20 % | ¥818,40 | ¥830,30 | ¥818,30 | 752,80K |
| 2026-07-02 | ¥809,30 | +1,24 % | ¥811,70 | ¥819,70 | ¥807,00 | 883,80K |
| 2026-07-01 | ¥799,40 | +0,36 % | ¥802,60 | ¥814,40 | ¥797,10 | 1,15M |
| 2026-06-30 | ¥796,50 | -0,86 % | ¥806,00 | ¥810,20 | ¥795,30 | 953,70K |
| 2026-06-29 | ¥803,40 | -3,80 % | ¥807,90 | ¥810,70 | ¥799,60 | 1,36M |
| 2026-06-26 | ¥835,10 | +1,88 % | ¥822,90 | ¥840,70 | ¥822,00 | 815,70K |
| 2026-06-25 | ¥819,70 | +1,15 % | ¥820,40 | ¥825,30 | ¥811,00 | 585,20K |
| 2026-06-24 | ¥810,40 | -1,10 % | ¥818,90 | ¥824,80 | ¥809,20 | 704,70K |
| 2026-06-23 | ¥819,40 | +1,11 % | ¥810,40 | ¥823,40 | ¥805,50 | 914,80K |
| 2026-06-22 | ¥810,40 | +0,11 % | ¥803,00 | ¥810,90 | ¥799,00 | 1,07M |
| 2026-06-19 | ¥809,50 | +0,82 % | ¥795,00 | ¥809,50 | ¥792,00 | 1,64M |
| 2026-06-18 | ¥802,90 | -0,82 % | ¥808,50 | ¥808,80 | ¥797,00 | 886,90K |
| 2026-06-17 | ¥809,50 | +0,43 % | ¥806,00 | ¥812,50 | ¥803,90 | 821,90K |
| 2026-06-16 | ¥806,00 | -1,10 % | ¥810,00 | ¥812,00 | ¥799,00 | 885,80K |
| 2026-06-15 | ¥815,00 | -0,68 % | ¥828,00 | ¥831,30 | ¥815,00 | 650,20K |
| 2026-06-12 | ¥820,60 | +0,42 % | ¥818,10 | ¥828,60 | ¥817,10 | 1,25M |
| 2026-06-11 | ¥817,20 | +0,37 % | ¥814,50 | ¥819,00 | ¥808,00 | 724,00K |
| 2026-06-10 | ¥814,20 | +0,48 % | ¥813,60 | ¥822,00 | ¥809,00 | 1,01M |
| 2026-06-09 | ¥810,30 | -0,10 % | ¥816,10 | ¥821,00 | ¥809,70 | 937,30K |
| 2026-06-08 | ¥811,10 | +1,35 % | ¥799,50 | ¥811,10 | ¥798,20 | 1,09M |
| 2026-06-05 | ¥800,30 | +1,54 % | ¥794,00 | ¥801,70 | ¥789,00 | 803,40K |
| 2026-06-04 | ¥788,20 | -1,49 % | ¥798,40 | ¥802,20 | ¥785,50 | 813,80K |
| 2026-06-03 | ¥800,10 | -0,22 % | ¥796,40 | ¥801,70 | ¥790,60 | 846,50K |
| 2026-06-02 | ¥801,90 | -1,32 % | ¥810,90 | ¥810,90 | ¥793,60 | 937,10K |
| 2026-06-01 | ¥812,60 | -1,04 % | ¥823,90 | ¥823,90 | ¥808,00 | 1,05M |
| 2026-05-29 | ¥821,10 | +0,64 % | ¥817,90 | ¥834,40 | ¥815,00 | 2,29M |
| 2026-05-28 | ¥815,90 | +0,88 % | ¥809,30 | ¥823,40 | ¥804,60 | 1,48M |
| 2026-05-27 | ¥808,80 | +1,30 % | ¥798,40 | ¥809,50 | ¥796,60 | 1,41M |
| 2026-05-26 | ¥798,40 | -0,50 % | ¥792,30 | ¥802,10 | ¥784,00 | 1,31M |
| 2026-05-25 | ¥802,40 | +0,77 % | ¥801,00 | ¥802,40 | ¥792,00 | 911,80K |