Kanematsu Corporation 8020
TSE · Japan · Kurzlebige Konsumgüter
¥2.237,50-10,50 (-0,47 %)
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 | ¥2.237,50 | -0,47 % | ¥2.231,00 | ¥2.248,50 | ¥2.223,50 | 538,70K |
| 2026-10-01 | ¥2.248,00 | +0,25 % | ¥2.222,00 | ¥2.259,50 | ¥2.215,00 | 742,20K |
| 2026-09-30 | ¥2.242,50 | +0,47 % | ¥2.229,50 | ¥2.249,50 | ¥2.209,00 | 781,30K |
| 2026-09-29 | ¥2.232,00 | -4,06 % | ¥2.278,50 | ¥2.278,50 | ¥2.225,50 | 611,50K |
| 2026-09-28 | ¥2.326,50 | -0,51 % | ¥2.356,00 | ¥2.368,50 | ¥2.315,50 | 702,40K |
| 2026-09-25 | ¥2.338,50 | +0,93 % | ¥2.317,00 | ¥2.352,50 | ¥2.312,50 | 564,00K |
| 2026-09-24 | ¥2.317,00 | -0,06 % | ¥2.323,00 | ¥2.362,50 | ¥2.317,00 | 1,17M |
| 2026-09-18 | ¥2.318,50 | -1,63 % | ¥2.357,50 | ¥2.357,50 | ¥2.318,50 | 1,24M |
| 2026-09-17 | ¥2.357,00 | +2,19 % | ¥2.331,50 | ¥2.366,00 | ¥2.313,00 | 681,40K |
| 2026-09-16 | ¥2.306,50 | +1,50 % | ¥2.298,00 | ¥2.332,50 | ¥2.272,50 | 466,10K |
| 2026-09-15 | ¥2.272,50 | -0,66 % | ¥2.271,50 | ¥2.291,50 | ¥2.258,00 | 627,60K |
| 2026-09-14 | ¥2.287,50 | +1,08 % | ¥2.270,50 | ¥2.296,00 | ¥2.246,00 | 471,90K |
| 2026-09-11 | ¥2.263,00 | -0,77 % | ¥2.215,00 | ¥2.293,50 | ¥2.214,50 | 583,00K |
| 2026-09-10 | ¥2.280,50 | +0,66 % | ¥2.270,00 | ¥2.292,00 | ¥2.250,00 | 571,80K |
| 2026-09-09 | ¥2.265,50 | +0,64 % | ¥2.251,00 | ¥2.280,00 | ¥2.238,00 | 470,40K |
| 2026-09-08 | ¥2.251,00 | -1,27 % | ¥2.272,00 | ¥2.288,00 | ¥2.250,50 | 349,80K |
| 2026-09-07 | ¥2.280,00 | +0,24 % | ¥2.297,50 | ¥2.312,00 | ¥2.273,00 | 485,20K |
| 2026-09-04 | ¥2.274,50 | -1,64 % | ¥2.312,00 | ¥2.312,00 | ¥2.245,50 | 626,80K |
| 2026-09-03 | ¥2.312,50 | +2,28 % | ¥2.281,00 | ¥2.320,00 | ¥2.270,00 | 572,90K |
| 2026-09-02 | ¥2.261,00 | -2,10 % | ¥2.280,00 | ¥2.284,50 | ¥2.252,00 | 584,00K |
| 2026-09-01 | ¥2.309,50 | +2,33 % | ¥2.253,00 | ¥2.309,50 | ¥2.247,00 | 645,10K |
| 2026-08-31 | ¥2.257,00 | +0,58 % | ¥2.239,50 | ¥2.267,00 | ¥2.220,50 | 523,60K |
| 2026-08-28 | ¥2.244,00 | +0,40 % | ¥2.218,00 | ¥2.256,00 | ¥2.215,00 | 601,10K |
| 2026-08-27 | ¥2.235,00 | +1,94 % | ¥2.219,00 | ¥2.241,50 | ¥2.192,50 | 622,60K |
| 2026-08-26 | ¥2.192,50 | +0,53 % | ¥2.173,50 | ¥2.202,00 | ¥2.165,00 | 402,80K |
| 2026-08-25 | ¥2.181,00 | -0,66 % | ¥2.210,00 | ¥2.217,50 | ¥2.168,50 | 472,70K |
| 2026-08-24 | ¥2.195,50 | +0,53 % | ¥2.184,00 | ¥2.207,00 | ¥2.175,00 | 465,90K |
| 2026-08-21 | ¥2.184,00 | +1,70 % | ¥2.155,00 | ¥2.184,00 | ¥2.144,50 | 558,20K |
| 2026-08-20 | ¥2.147,50 | +1,68 % | ¥2.107,50 | ¥2.153,00 | ¥2.104,50 | 591,90K |
| 2026-08-19 | ¥2.112,00 | -2,72 % | ¥2.151,00 | ¥2.151,50 | ¥2.103,50 | 493,90K |
| 2026-08-18 | ¥2.171,00 | -0,30 % | ¥2.168,50 | ¥2.180,50 | ¥2.151,50 | 397,40K |
| 2026-08-17 | ¥2.177,50 | -1,49 % | ¥2.230,00 | ¥2.240,50 | ¥2.169,00 | 473,40K |
| 2026-08-14 | ¥2.210,50 | +1,21 % | ¥2.172,00 | ¥2.229,00 | ¥2.169,00 | 770,80K |
| 2026-08-13 | ¥2.184,00 | +0,16 % | ¥2.193,50 | ¥2.203,00 | ¥2.078,00 | 568,50K |
| 2026-08-12 | ¥2.180,50 | -0,68 % | ¥2.218,00 | ¥2.218,00 | ¥2.161,00 | 570,60K |
| 2026-08-10 | ¥2.195,50 | -0,59 % | ¥2.215,50 | ¥2.227,50 | ¥2.186,00 | 689,20K |
| 2026-08-07 | ¥2.208,50 | +1,45 % | ¥2.191,50 | ¥2.224,50 | ¥2.183,00 | 510,90K |
| 2026-08-06 | ¥2.177,00 | +0,88 % | ¥2.123,00 | ¥2.213,00 | ¥2.116,50 | 898,40K |
| 2026-08-05 | ¥2.158,00 | +1,46 % | ¥2.118,00 | ¥2.176,00 | ¥2.101,00 | 733,40K |
| 2026-08-04 | ¥2.127,00 | +1,24 % | ¥2.092,00 | ¥2.184,50 | ¥2.081,50 | 1,09M |
| 2026-08-03 | ¥2.101,00 | +0,12 % | ¥2.080,50 | ¥2.107,00 | ¥2.050,50 | 584,10K |
| 2026-07-31 | ¥2.098,50 | +0,65 % | ¥2.090,00 | ¥2.134,50 | ¥2.067,00 | 534,70K |
| 2026-07-30 | ¥2.085,00 | -0,17 % | ¥2.067,50 | ¥2.099,50 | ¥2.056,00 | 499,60K |
| 2026-07-29 | ¥2.088,50 | +0,10 % | ¥2.086,00 | ¥2.091,50 | ¥2.056,50 | 683,20K |
| 2026-07-28 | ¥2.086,50 | -2,20 % | ¥2.105,50 | ¥2.113,50 | ¥2.061,50 | 445,30K |
| 2026-07-27 | ¥2.133,50 | +0,71 % | ¥2.149,50 | ¥2.151,50 | ¥2.111,50 | 371,60K |
| 2026-07-24 | ¥2.118,50 | -1,26 % | ¥2.128,50 | ¥2.138,00 | ¥2.108,00 | 300,60K |
| 2026-07-23 | ¥2.145,50 | +0,80 % | ¥2.131,50 | ¥2.154,00 | ¥2.123,50 | 376,60K |
| 2026-07-22 | ¥2.128,50 | +0,64 % | ¥2.121,50 | ¥2.143,50 | ¥2.113,50 | 461,50K |
| 2026-07-21 | ¥2.115,00 | +1,98 % | ¥2.100,00 | ¥2.127,50 | ¥2.087,50 | 326,90K |
| 2026-07-17 | ¥2.074,00 | -2,40 % | ¥2.115,00 | ¥2.119,50 | ¥2.043,00 | 499,20K |
| 2026-07-16 | ¥2.125,00 | -0,07 % | ¥2.120,00 | ¥2.154,50 | ¥2.114,00 | 584,80K |
| 2026-07-15 | ¥2.126,50 | +2,33 % | ¥2.109,00 | ¥2.126,50 | ¥2.098,50 | 496,10K |
| 2026-07-14 | ¥2.078,00 | +1,42 % | ¥2.065,00 | ¥2.078,50 | ¥2.052,50 | 368,60K |
| 2026-07-13 | ¥2.049,00 | -0,77 % | ¥2.079,00 | ¥2.093,00 | ¥2.046,50 | 347,30K |
| 2026-07-10 | ¥2.065,00 | +0,34 % | ¥2.058,00 | ¥2.071,50 | ¥2.048,00 | 633,10K |
| 2026-07-09 | ¥2.058,00 | -0,31 % | ¥2.061,00 | ¥2.068,50 | ¥2.046,50 | 414,60K |
| 2026-07-08 | ¥2.064,50 | -1,69 % | ¥2.080,00 | ¥2.094,50 | ¥2.063,00 | 460,20K |
| 2026-07-07 | ¥2.100,00 | -0,94 % | ¥2.136,00 | ¥2.152,00 | ¥2.100,00 | 423,10K |
| 2026-07-06 | ¥2.120,00 | +1,65 % | ¥2.100,00 | ¥2.132,50 | ¥2.095,00 | 467,50K |
| 2026-07-03 | ¥2.085,50 | +1,24 % | ¥2.074,50 | ¥2.092,50 | ¥2.063,00 | 303,50K |
| 2026-07-02 | ¥2.060,00 | +0,27 % | ¥2.075,50 | ¥2.087,50 | ¥2.051,00 | 548,90K |
| 2026-07-01 | ¥2.054,50 | -0,34 % | ¥2.070,00 | ¥2.077,50 | ¥2.038,50 | 279,20K |
| 2026-06-30 | ¥2.061,50 | -0,27 % | ¥2.088,00 | ¥2.090,50 | ¥2.051,50 | 551,00K |
| 2026-06-29 | ¥2.067,00 | -0,48 % | ¥2.092,00 | ¥2.104,50 | ¥2.056,50 | 408,60K |
| 2026-06-26 | ¥2.077,00 | +0,83 % | ¥2.062,00 | ¥2.092,00 | ¥2.059,50 | 412,80K |
| 2026-06-25 | ¥2.060,00 | +0,17 % | ¥2.093,00 | ¥2.095,00 | ¥2.039,50 | 473,40K |
| 2026-06-24 | ¥2.056,50 | +1,38 % | ¥2.029,50 | ¥2.070,00 | ¥2.015,00 | 674,40K |
| 2026-06-23 | ¥2.028,50 | -2,17 % | ¥2.073,50 | ¥2.079,00 | ¥2.025,00 | 541,40K |
| 2026-06-22 | ¥2.073,50 | +0,22 % | ¥2.050,00 | ¥2.077,00 | ¥2.047,00 | 320,70K |
| 2026-06-19 | ¥2.069,00 | +0,58 % | ¥2.050,00 | ¥2.076,00 | ¥2.039,50 | 733,30K |
| 2026-06-18 | ¥2.057,00 | -1,67 % | ¥2.085,50 | ¥2.086,00 | ¥2.050,50 | 857,20K |
| 2026-06-17 | ¥2.092,00 | -1,09 % | ¥2.165,00 | ¥2.175,00 | ¥2.089,50 | 458,30K |
| 2026-06-16 | ¥2.115,00 | -2,15 % | ¥2.157,00 | ¥2.178,00 | ¥2.115,00 | 519,00K |
| 2026-06-15 | ¥2.161,50 | +3,57 % | ¥2.125,00 | ¥2.165,50 | ¥2.101,00 | 554,90K |
| 2026-06-12 | ¥2.087,00 | +1,02 % | ¥2.116,00 | ¥2.116,00 | ¥2.073,50 | 694,30K |
| 2026-06-11 | ¥2.066,00 | +0,12 % | ¥2.035,50 | ¥2.076,50 | ¥2.018,00 | 794,30K |
| 2026-06-10 | ¥2.063,50 | +1,05 % | ¥2.064,00 | ¥2.071,00 | ¥2.044,00 | 628,80K |
| 2026-06-09 | ¥2.042,00 | +1,19 % | ¥2.027,00 | ¥2.045,50 | ¥2.023,00 | 566,40K |
| 2026-06-08 | ¥2.018,00 | -1,73 % | ¥2.021,00 | ¥2.030,00 | ¥1.994,50 | 695,20K |
| 2026-06-05 | ¥2.053,50 | +1,86 % | ¥2.025,00 | ¥2.059,50 | ¥2.021,00 | 546,10K |
| 2026-06-04 | ¥2.016,00 | -1,44 % | ¥2.028,00 | ¥2.043,00 | ¥2.004,00 | 671,20K |
| 2026-06-03 | ¥2.045,50 | +2,38 % | ¥2.012,50 | ¥2.053,00 | ¥2.003,50 | 886,80K |
| 2026-06-02 | ¥1.998,00 | -2,13 % | ¥2.013,00 | ¥2.028,50 | ¥1.989,50 | 832,50K |
| 2026-06-01 | ¥2.041,50 | -5,38 % | ¥2.140,50 | ¥2.150,00 | ¥2.023,00 | 953,90K |
| 2026-05-29 | ¥2.157,50 | +0,65 % | ¥2.174,50 | ¥2.185,00 | ¥2.146,50 | 632,50K |
| 2026-05-28 | ¥2.143,50 | +0,45 % | ¥2.137,00 | ¥2.152,00 | ¥2.106,50 | 552,90K |
| 2026-05-27 | ¥2.134,00 | -1,57 % | ¥2.168,00 | ¥2.173,50 | ¥2.117,00 | 462,30K |
| 2026-05-26 | ¥2.168,00 | -1,00 % | ¥2.186,00 | ¥2.192,50 | ¥2.118,00 | 486,70K |
| 2026-05-25 | ¥2.190,00 | +1,39 % | ¥2.176,50 | ¥2.209,00 | ¥2.165,50 | 483,80K |