Kamei Corporation 8037
TSE · Japan · Vertriebsdienstleistungen
¥4.635,00+40,00 (+0,87 %)
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 | ¥4.650,00 | +1,20 % | ¥4.590,00 | ¥4.715,00 | ¥4.520,00 | 48,40K |
| 2026-10-01 | ¥4.595,00 | -2,75 % | ¥4.685,00 | ¥4.700,00 | ¥4.555,00 | 109,90K |
| 2026-09-30 | ¥4.725,00 | -2,28 % | ¥4.820,00 | ¥4.820,00 | ¥4.710,00 | 92,70K |
| 2026-09-29 | ¥4.835,00 | -5,38 % | ¥5.040,00 | ¥5.040,00 | ¥4.775,00 | 76,90K |
| 2026-09-28 | ¥5.110,00 | -1,92 % | ¥5.210,00 | ¥5.210,00 | ¥4.965,00 | 97,40K |
| 2026-09-25 | ¥5.210,00 | +0,97 % | ¥5.230,00 | ¥5.290,00 | ¥5.180,00 | 146,30K |
| 2026-09-24 | ¥5.160,00 | +1,57 % | ¥5.130,00 | ¥5.190,00 | ¥5.080,00 | 117,60K |
| 2026-09-18 | ¥5.080,00 | 0,00 % | ¥5.020,00 | ¥5.100,00 | ¥4.915,00 | 134,60K |
| 2026-09-17 | ¥5.080,00 | +3,36 % | ¥4.945,00 | ¥5.080,00 | ¥4.925,00 | 72,30K |
| 2026-09-16 | ¥4.915,00 | +2,18 % | ¥4.850,00 | ¥4.940,00 | ¥4.805,00 | 80,70K |
| 2026-09-15 | ¥4.810,00 | +0,63 % | ¥4.780,00 | ¥4.820,00 | ¥4.765,00 | 87,30K |
| 2026-09-14 | ¥4.780,00 | +3,80 % | ¥4.620,00 | ¥4.790,00 | ¥4.600,00 | 117,50K |
| 2026-09-11 | ¥4.605,00 | +1,43 % | ¥4.530,00 | ¥4.630,00 | ¥4.460,00 | 70,00K |
| 2026-09-10 | ¥4.540,00 | +1,68 % | ¥4.465,00 | ¥4.540,00 | ¥4.405,00 | 64,10K |
| 2026-09-09 | ¥4.465,00 | +2,29 % | ¥4.380,00 | ¥4.505,00 | ¥4.350,00 | 87,40K |
| 2026-09-08 | ¥4.365,00 | -2,78 % | ¥4.460,00 | ¥4.460,00 | ¥4.365,00 | 41,10K |
| 2026-09-07 | ¥4.490,00 | -0,77 % | ¥4.540,00 | ¥4.545,00 | ¥4.475,00 | 31,60K |
| 2026-09-04 | ¥4.525,00 | -2,16 % | ¥4.610,00 | ¥4.625,00 | ¥4.510,00 | 35,70K |
| 2026-09-03 | ¥4.625,00 | +1,31 % | ¥4.570,00 | ¥4.625,00 | ¥4.555,00 | 45,30K |
| 2026-09-02 | ¥4.565,00 | -2,77 % | ¥4.640,00 | ¥4.655,00 | ¥4.540,00 | 56,00K |
| 2026-09-01 | ¥4.695,00 | +0,86 % | ¥4.660,00 | ¥4.725,00 | ¥4.640,00 | 59,30K |
| 2026-08-31 | ¥4.655,00 | +1,53 % | ¥4.550,00 | ¥4.665,00 | ¥4.545,00 | 90,60K |
| 2026-08-28 | ¥4.585,00 | +0,77 % | ¥4.550,00 | ¥4.610,00 | ¥4.535,00 | 75,90K |
| 2026-08-27 | ¥4.550,00 | +1,68 % | ¥4.480,00 | ¥4.555,00 | ¥4.425,00 | 69,10K |
| 2026-08-26 | ¥4.475,00 | +1,94 % | ¥4.390,00 | ¥4.475,00 | ¥4.380,00 | 47,30K |
| 2026-08-25 | ¥4.390,00 | -0,57 % | ¥4.400,00 | ¥4.465,00 | ¥4.365,00 | 33,80K |
| 2026-08-24 | ¥4.415,00 | +1,38 % | ¥4.380,00 | ¥4.430,00 | ¥4.340,00 | 51,00K |
| 2026-08-21 | ¥4.355,00 | +0,58 % | ¥4.325,00 | ¥4.380,00 | ¥4.295,00 | 22,80K |
| 2026-08-20 | ¥4.330,00 | +1,52 % | ¥4.280,00 | ¥4.340,00 | ¥4.275,00 | 37,20K |
| 2026-08-19 | ¥4.265,00 | -3,51 % | ¥4.400,00 | ¥4.400,00 | ¥4.230,00 | 37,30K |
| 2026-08-18 | ¥4.420,00 | +1,84 % | ¥4.340,00 | ¥4.440,00 | ¥4.340,00 | 44,60K |
| 2026-08-17 | ¥4.340,00 | +0,12 % | ¥4.335,00 | ¥4.370,00 | ¥4.300,00 | 42,30K |
| 2026-08-14 | ¥4.335,00 | -0,12 % | ¥4.300,00 | ¥4.350,00 | ¥4.290,00 | 34,30K |
| 2026-08-13 | ¥4.340,00 | +2,97 % | ¥4.225,00 | ¥4.340,00 | ¥4.220,00 | 58,20K |
| 2026-08-12 | ¥4.215,00 | +0,24 % | ¥4.205,00 | ¥4.225,00 | ¥4.140,00 | 59,00K |
| 2026-08-10 | ¥4.205,00 | +1,33 % | ¥4.150,00 | ¥4.205,00 | ¥4.090,00 | 49,20K |
| 2026-08-07 | ¥4.150,00 | +5,20 % | ¥3.875,00 | ¥4.185,00 | ¥3.875,00 | 131,30K |
| 2026-08-06 | ¥3.945,00 | +2,60 % | ¥3.845,00 | ¥3.970,00 | ¥3.830,00 | 80,70K |
| 2026-08-05 | ¥3.845,00 | +2,53 % | ¥3.770,00 | ¥3.860,00 | ¥3.755,00 | 54,40K |
| 2026-08-04 | ¥3.750,00 | -1,45 % | ¥3.805,00 | ¥3.835,00 | ¥3.720,00 | 46,20K |
| 2026-08-03 | ¥3.805,00 | -2,31 % | ¥3.875,00 | ¥3.875,00 | ¥3.735,00 | 62,60K |
| 2026-07-31 | ¥3.895,00 | 0,00 % | ¥3.905,00 | ¥3.970,00 | ¥3.855,00 | 64,40K |
| 2026-07-30 | ¥3.895,00 | +2,77 % | ¥3.790,00 | ¥3.905,00 | ¥3.750,00 | 73,50K |
| 2026-07-29 | ¥3.790,00 | 0,00 % | ¥3.800,00 | ¥3.800,00 | ¥3.740,00 | 65,90K |
| 2026-07-28 | ¥3.790,00 | +0,26 % | ¥3.780,00 | ¥3.790,00 | ¥3.705,00 | 62,10K |
| 2026-07-27 | ¥3.780,00 | +1,61 % | ¥3.765,00 | ¥3.790,00 | ¥3.750,00 | 53,80K |
| 2026-07-24 | ¥3.720,00 | -0,93 % | ¥3.750,00 | ¥3.750,00 | ¥3.715,00 | 36,20K |
| 2026-07-23 | ¥3.755,00 | +1,08 % | ¥3.750,00 | ¥3.760,00 | ¥3.730,00 | 45,40K |
| 2026-07-22 | ¥3.715,00 | +0,13 % | ¥3.725,00 | ¥3.745,00 | ¥3.705,00 | 27,10K |
| 2026-07-21 | ¥3.710,00 | +2,20 % | ¥3.690,00 | ¥3.720,00 | ¥3.665,00 | 43,90K |
| 2026-07-17 | ¥3.630,00 | -0,82 % | ¥3.660,00 | ¥3.685,00 | ¥3.600,00 | 52,10K |
| 2026-07-16 | ¥3.660,00 | -1,48 % | ¥3.720,00 | ¥3.740,00 | ¥3.655,00 | 19,60K |
| 2026-07-15 | ¥3.715,00 | +1,78 % | ¥3.690,00 | ¥3.720,00 | ¥3.670,00 | 33,50K |
| 2026-07-14 | ¥3.650,00 | +1,39 % | ¥3.630,00 | ¥3.690,00 | ¥3.630,00 | 24,50K |
| 2026-07-13 | ¥3.600,00 | -1,10 % | ¥3.670,00 | ¥3.700,00 | ¥3.590,00 | 39,70K |
| 2026-07-10 | ¥3.640,00 | -0,68 % | ¥3.710,00 | ¥3.710,00 | ¥3.595,00 | 60,50K |
| 2026-07-09 | ¥3.665,00 | +0,14 % | ¥3.645,00 | ¥3.675,00 | ¥3.625,00 | 45,30K |
| 2026-07-08 | ¥3.660,00 | +0,69 % | ¥3.640,00 | ¥3.670,00 | ¥3.615,00 | 65,60K |
| 2026-07-07 | ¥3.635,00 | 0,00 % | ¥3.650,00 | ¥3.675,00 | ¥3.625,00 | 45,70K |
| 2026-07-06 | ¥3.635,00 | +2,54 % | ¥3.545,00 | ¥3.635,00 | ¥3.545,00 | 49,60K |
| 2026-07-03 | ¥3.545,00 | +0,85 % | ¥3.515,00 | ¥3.580,00 | ¥3.515,00 | 41,60K |
| 2026-07-02 | ¥3.515,00 | +1,74 % | ¥3.465,00 | ¥3.545,00 | ¥3.465,00 | 64,50K |
| 2026-07-01 | ¥3.455,00 | +1,47 % | ¥3.415,00 | ¥3.470,00 | ¥3.415,00 | 42,70K |
| 2026-06-30 | ¥3.405,00 | -0,73 % | ¥3.430,00 | ¥3.450,00 | ¥3.400,00 | 82,10K |
| 2026-06-29 | ¥3.430,00 | -0,72 % | ¥3.455,00 | ¥3.500,00 | ¥3.375,00 | 52,10K |
| 2026-06-26 | ¥3.455,00 | +0,88 % | ¥3.425,00 | ¥3.485,00 | ¥3.400,00 | 51,40K |
| 2026-06-25 | ¥3.425,00 | +0,15 % | ¥3.460,00 | ¥3.460,00 | ¥3.405,00 | 36,70K |
| 2026-06-24 | ¥3.420,00 | -1,30 % | ¥3.460,00 | ¥3.480,00 | ¥3.400,00 | 32,40K |
| 2026-06-23 | ¥3.465,00 | -1,14 % | ¥3.505,00 | ¥3.525,00 | ¥3.465,00 | 35,30K |
| 2026-06-22 | ¥3.505,00 | +0,43 % | ¥3.485,00 | ¥3.515,00 | ¥3.465,00 | 34,90K |
| 2026-06-19 | ¥3.490,00 | +0,43 % | ¥3.450,00 | ¥3.530,00 | ¥3.450,00 | 34,10K |
| 2026-06-18 | ¥3.475,00 | +0,14 % | ¥3.500,00 | ¥3.525,00 | ¥3.475,00 | 25,80K |
| 2026-06-17 | ¥3.470,00 | -0,14 % | ¥3.515,00 | ¥3.525,00 | ¥3.470,00 | 27,50K |
| 2026-06-16 | ¥3.475,00 | -0,71 % | ¥3.465,00 | ¥3.495,00 | ¥3.455,00 | 25,50K |
| 2026-06-15 | ¥3.500,00 | +2,04 % | ¥3.495,00 | ¥3.545,00 | ¥3.485,00 | 35,70K |
| 2026-06-12 | ¥3.430,00 | 0,00 % | ¥3.450,00 | ¥3.470,00 | ¥3.410,00 | 41,70K |
| 2026-06-11 | ¥3.430,00 | -0,72 % | ¥3.455,00 | ¥3.455,00 | ¥3.370,00 | 30,50K |
| 2026-06-10 | ¥3.455,00 | 0,00 % | ¥3.455,00 | ¥3.545,00 | ¥3.445,00 | 44,30K |
| 2026-06-09 | ¥3.455,00 | +0,88 % | ¥3.425,00 | ¥3.485,00 | ¥3.400,00 | 40,30K |
| 2026-06-08 | ¥3.425,00 | -0,44 % | ¥3.375,00 | ¥3.450,00 | ¥3.375,00 | 63,20K |
| 2026-06-05 | ¥3.440,00 | +0,88 % | ¥3.410,00 | ¥3.460,00 | ¥3.410,00 | 26,60K |
| 2026-06-04 | ¥3.410,00 | -0,58 % | ¥3.430,00 | ¥3.445,00 | ¥3.400,00 | 32,50K |
| 2026-06-03 | ¥3.430,00 | -0,15 % | ¥3.465,00 | ¥3.490,00 | ¥3.405,00 | 44,70K |
| 2026-06-02 | ¥3.435,00 | -0,72 % | ¥3.420,00 | ¥3.470,00 | ¥3.365,00 | 63,90K |
| 2026-06-01 | ¥3.460,00 | -4,02 % | ¥3.545,00 | ¥3.550,00 | ¥3.430,00 | 81,20K |
| 2026-05-29 | ¥3.605,00 | +0,98 % | ¥3.600,00 | ¥3.630,00 | ¥3.575,00 | 56,40K |
| 2026-05-28 | ¥3.570,00 | -0,83 % | ¥3.595,00 | ¥3.615,00 | ¥3.520,00 | 51,70K |
| 2026-05-27 | ¥3.600,00 | -0,41 % | ¥3.615,00 | ¥3.635,00 | ¥3.570,00 | 71,60K |
| 2026-05-26 | ¥3.615,00 | +1,83 % | ¥3.545,00 | ¥3.645,00 | ¥3.515,00 | 59,00K |
| 2026-05-25 | ¥3.550,00 | -0,42 % | ¥3.630,00 | ¥3.630,00 | ¥3.530,00 | 51,70K |