Kanaden Corporation 8081
TSE · Japan · Vertriebsdienstleistungen
¥2.640,000,00 (0,00 %)
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 | ¥2.640,00 | 0,00 % | ¥2.612,00 | ¥2.650,00 | ¥2.602,00 | 29,20K |
| 2026-10-01 | ¥2.640,00 | +1,15 % | ¥2.610,00 | ¥2.651,00 | ¥2.593,00 | 40,80K |
| 2026-09-30 | ¥2.610,00 | +0,62 % | ¥2.590,00 | ¥2.627,00 | ¥2.565,00 | 39,60K |
| 2026-09-29 | ¥2.594,00 | -1,89 % | ¥2.583,00 | ¥2.608,00 | ¥2.570,00 | 66,40K |
| 2026-09-28 | ¥2.644,00 | +0,53 % | ¥2.649,00 | ¥2.649,00 | ¥2.621,00 | 183,30K |
| 2026-09-25 | ¥2.630,00 | +1,11 % | ¥2.625,00 | ¥2.642,00 | ¥2.620,00 | 67,70K |
| 2026-09-24 | ¥2.601,00 | -0,23 % | ¥2.617,00 | ¥2.620,00 | ¥2.598,00 | 93,90K |
| 2026-09-18 | ¥2.607,00 | -0,91 % | ¥2.625,00 | ¥2.635,00 | ¥2.583,00 | 49,30K |
| 2026-09-17 | ¥2.631,00 | +1,19 % | ¥2.609,00 | ¥2.635,00 | ¥2.604,00 | 37,50K |
| 2026-09-16 | ¥2.600,00 | +2,20 % | ¥2.558,00 | ¥2.606,00 | ¥2.555,00 | 50,10K |
| 2026-09-15 | ¥2.544,00 | +1,19 % | ¥2.516,00 | ¥2.547,00 | ¥2.510,00 | 39,40K |
| 2026-09-14 | ¥2.514,00 | +0,28 % | ¥2.500,00 | ¥2.528,00 | ¥2.496,00 | 43,00K |
| 2026-09-11 | ¥2.507,00 | +0,40 % | ¥2.447,00 | ¥2.510,00 | ¥2.435,00 | 39,50K |
| 2026-09-10 | ¥2.497,00 | +2,46 % | ¥2.420,00 | ¥2.497,00 | ¥2.420,00 | 50,40K |
| 2026-09-09 | ¥2.437,00 | -0,16 % | ¥2.438,00 | ¥2.461,00 | ¥2.435,00 | 43,60K |
| 2026-09-08 | ¥2.441,00 | -1,73 % | ¥2.478,00 | ¥2.479,00 | ¥2.441,00 | 43,50K |
| 2026-09-07 | ¥2.484,00 | -0,76 % | ¥2.496,00 | ¥2.515,00 | ¥2.484,00 | 27,90K |
| 2026-09-04 | ¥2.503,00 | -0,12 % | ¥2.497,00 | ¥2.508,00 | ¥2.467,00 | 37,30K |
| 2026-09-03 | ¥2.506,00 | +1,01 % | ¥2.491,00 | ¥2.519,00 | ¥2.481,00 | 35,00K |
| 2026-09-02 | ¥2.481,00 | -3,20 % | ¥2.550,00 | ¥2.554,00 | ¥2.481,00 | 57,30K |
| 2026-09-01 | ¥2.563,00 | -0,93 % | ¥2.571,00 | ¥2.597,00 | ¥2.552,00 | 51,10K |
| 2026-08-31 | ¥2.587,00 | -0,42 % | ¥2.565,00 | ¥2.600,00 | ¥2.556,00 | 24,60K |
| 2026-08-28 | ¥2.598,00 | +0,50 % | ¥2.588,00 | ¥2.604,00 | ¥2.565,00 | 47,20K |
| 2026-08-27 | ¥2.585,00 | -0,81 % | ¥2.606,00 | ¥2.645,00 | ¥2.580,00 | 47,10K |
| 2026-08-26 | ¥2.606,00 | +1,80 % | ¥2.600,00 | ¥2.622,00 | ¥2.588,00 | 78,60K |
| 2026-08-25 | ¥2.560,00 | +0,31 % | ¥2.552,00 | ¥2.568,00 | ¥2.531,00 | 33,20K |
| 2026-08-24 | ¥2.552,00 | +1,07 % | ¥2.530,00 | ¥2.578,00 | ¥2.527,00 | 43,50K |
| 2026-08-21 | ¥2.525,00 | +1,00 % | ¥2.498,00 | ¥2.535,00 | ¥2.471,00 | 44,30K |
| 2026-08-20 | ¥2.500,00 | +2,46 % | ¥2.440,00 | ¥2.500,00 | ¥2.440,00 | 48,70K |
| 2026-08-19 | ¥2.440,00 | -2,67 % | ¥2.477,00 | ¥2.477,00 | ¥2.436,00 | 56,60K |
| 2026-08-18 | ¥2.507,00 | -0,28 % | ¥2.490,00 | ¥2.523,00 | ¥2.485,00 | 83,30K |
| 2026-08-17 | ¥2.514,00 | -0,28 % | ¥2.457,00 | ¥2.570,00 | ¥2.434,00 | 83,00K |
| 2026-08-14 | ¥2.521,00 | +1,90 % | ¥2.475,00 | ¥2.527,00 | ¥2.456,00 | 77,20K |
| 2026-08-13 | ¥2.474,00 | +0,69 % | ¥2.484,00 | ¥2.484,00 | ¥2.459,00 | 43,70K |
| 2026-08-12 | ¥2.457,00 | +0,99 % | ¥2.451,00 | ¥2.486,00 | ¥2.422,00 | 63,10K |
| 2026-08-10 | ¥2.433,00 | +1,63 % | ¥2.392,00 | ¥2.445,00 | ¥2.377,00 | 74,90K |
| 2026-08-07 | ¥2.394,00 | -0,75 % | ¥2.432,00 | ¥2.432,00 | ¥2.394,00 | 48,20K |
| 2026-08-06 | ¥2.412,00 | +0,42 % | ¥2.379,00 | ¥2.425,00 | ¥2.375,00 | 71,50K |
| 2026-08-05 | ¥2.402,00 | +2,47 % | ¥2.372,00 | ¥2.417,00 | ¥2.354,00 | 54,30K |
| 2026-08-04 | ¥2.344,00 | -0,13 % | ¥2.327,00 | ¥2.374,00 | ¥2.304,00 | 118,00K |
| 2026-08-03 | ¥2.347,00 | -4,24 % | ¥2.451,00 | ¥2.601,00 | ¥2.330,00 | 233,00K |
| 2026-07-31 | ¥2.451,00 | -0,73 % | ¥2.475,00 | ¥2.477,00 | ¥2.420,00 | 49,80K |
| 2026-07-30 | ¥2.469,00 | +1,44 % | ¥2.426,00 | ¥2.474,00 | ¥2.414,00 | 75,60K |
| 2026-07-29 | ¥2.434,00 | -1,74 % | ¥2.501,00 | ¥2.501,00 | ¥2.394,00 | 73,40K |
| 2026-07-28 | ¥2.477,00 | -2,09 % | ¥2.513,00 | ¥2.516,00 | ¥2.455,00 | 49,10K |
| 2026-07-27 | ¥2.530,00 | +0,36 % | ¥2.550,00 | ¥2.550,00 | ¥2.510,00 | 32,00K |
| 2026-07-24 | ¥2.521,00 | -0,24 % | ¥2.519,00 | ¥2.532,00 | ¥2.503,00 | 27,50K |
| 2026-07-23 | ¥2.527,00 | +0,56 % | ¥2.514,00 | ¥2.548,00 | ¥2.514,00 | 24,80K |
| 2026-07-22 | ¥2.513,00 | +0,52 % | ¥2.546,00 | ¥2.554,00 | ¥2.513,00 | 38,60K |
| 2026-07-21 | ¥2.500,00 | -0,16 % | ¥2.511,00 | ¥2.521,00 | ¥2.488,00 | 45,90K |
| 2026-07-17 | ¥2.504,00 | -3,13 % | ¥2.557,00 | ¥2.570,00 | ¥2.474,00 | 65,10K |
| 2026-07-16 | ¥2.585,00 | -1,56 % | ¥2.626,00 | ¥2.626,00 | ¥2.581,00 | 32,70K |
| 2026-07-15 | ¥2.626,00 | -0,08 % | ¥2.625,00 | ¥2.630,00 | ¥2.570,00 | 74,10K |
| 2026-07-14 | ¥2.628,00 | +3,71 % | ¥2.546,00 | ¥2.628,00 | ¥2.539,00 | 49,80K |
| 2026-07-13 | ¥2.534,00 | +0,12 % | ¥2.558,00 | ¥2.590,00 | ¥2.524,00 | 30,80K |
| 2026-07-10 | ¥2.531,00 | +1,04 % | ¥2.519,00 | ¥2.549,00 | ¥2.507,00 | 54,90K |
| 2026-07-09 | ¥2.505,00 | -0,08 % | ¥2.519,00 | ¥2.521,00 | ¥2.503,00 | 23,30K |
| 2026-07-08 | ¥2.507,00 | +0,08 % | ¥2.505,00 | ¥2.521,00 | ¥2.490,00 | 33,90K |
| 2026-07-07 | ¥2.505,00 | -1,07 % | ¥2.540,00 | ¥2.565,00 | ¥2.505,00 | 39,10K |
| 2026-07-06 | ¥2.532,00 | -1,25 % | ¥2.550,00 | ¥2.580,00 | ¥2.525,00 | 16,70K |
| 2026-07-03 | ¥2.564,00 | +2,77 % | ¥2.520,00 | ¥2.577,00 | ¥2.500,00 | 34,90K |
| 2026-07-02 | ¥2.495,00 | -0,99 % | ¥2.530,00 | ¥2.542,00 | ¥2.495,00 | 35,80K |
| 2026-07-01 | ¥2.520,00 | +0,12 % | ¥2.516,00 | ¥2.540,00 | ¥2.507,00 | 13,60K |
| 2026-06-30 | ¥2.517,00 | -0,75 % | ¥2.555,00 | ¥2.555,00 | ¥2.503,00 | 22,90K |
| 2026-06-29 | ¥2.536,00 | +0,96 % | ¥2.547,00 | ¥2.550,00 | ¥2.503,00 | 30,80K |
| 2026-06-26 | ¥2.512,00 | -0,20 % | ¥2.549,00 | ¥2.549,00 | ¥2.495,00 | 21,20K |
| 2026-06-25 | ¥2.517,00 | +1,21 % | ¥2.491,00 | ¥2.524,00 | ¥2.486,00 | 15,80K |
| 2026-06-24 | ¥2.487,00 | -0,56 % | ¥2.500,00 | ¥2.546,00 | ¥2.485,00 | 22,70K |
| 2026-06-23 | ¥2.501,00 | -2,57 % | ¥2.561,00 | ¥2.561,00 | ¥2.501,00 | 30,60K |
| 2026-06-22 | ¥2.567,00 | +0,79 % | ¥2.565,00 | ¥2.597,00 | ¥2.547,00 | 20,70K |
| 2026-06-19 | ¥2.547,00 | +0,83 % | ¥2.543,00 | ¥2.559,00 | ¥2.512,00 | 48,40K |
| 2026-06-18 | ¥2.526,00 | +0,44 % | ¥2.517,00 | ¥2.544,00 | ¥2.515,00 | 28,80K |
| 2026-06-17 | ¥2.515,00 | +0,60 % | ¥2.503,00 | ¥2.545,00 | ¥2.495,00 | 30,90K |
| 2026-06-16 | ¥2.500,00 | +0,56 % | ¥2.550,00 | ¥2.560,00 | ¥2.486,00 | 40,60K |
| 2026-06-15 | ¥2.486,00 | +1,35 % | ¥2.500,00 | ¥2.535,00 | ¥2.486,00 | 31,70K |
| 2026-06-12 | ¥2.453,00 | -1,05 % | ¥2.479,00 | ¥2.542,00 | ¥2.452,00 | 43,50K |
| 2026-06-11 | ¥2.479,00 | +0,28 % | ¥2.483,00 | ¥2.487,00 | ¥2.413,00 | 32,80K |
| 2026-06-10 | ¥2.472,00 | -0,52 % | ¥2.468,00 | ¥2.517,00 | ¥2.465,00 | 22,80K |
| 2026-06-09 | ¥2.485,00 | 0,00 % | ¥2.507,00 | ¥2.550,00 | ¥2.465,00 | 38,30K |
| 2026-06-08 | ¥2.485,00 | -2,74 % | ¥2.508,00 | ¥2.518,00 | ¥2.450,00 | 41,50K |
| 2026-06-05 | ¥2.555,00 | +1,71 % | ¥2.540,00 | ¥2.580,00 | ¥2.507,00 | 31,60K |
| 2026-06-04 | ¥2.512,00 | -1,76 % | ¥2.507,00 | ¥2.550,00 | ¥2.499,00 | 28,30K |
| 2026-06-03 | ¥2.557,00 | +1,47 % | ¥2.544,00 | ¥2.590,00 | ¥2.502,00 | 46,20K |
| 2026-06-02 | ¥2.520,00 | -1,68 % | ¥2.527,00 | ¥2.543,00 | ¥2.470,00 | 37,80K |
| 2026-06-01 | ¥2.563,00 | -3,32 % | ¥2.639,00 | ¥2.639,00 | ¥2.553,00 | 42,50K |
| 2026-05-29 | ¥2.651,00 | +4,53 % | ¥2.563,00 | ¥2.695,00 | ¥2.557,00 | 82,20K |
| 2026-05-28 | ¥2.536,00 | -0,28 % | ¥2.510,00 | ¥2.541,00 | ¥2.485,00 | 35,50K |
| 2026-05-27 | ¥2.543,00 | -0,63 % | ¥2.535,00 | ¥2.565,00 | ¥2.512,00 | 44,00K |
| 2026-05-26 | ¥2.559,00 | -1,04 % | ¥2.587,00 | ¥2.587,00 | ¥2.481,00 | 57,70K |
| 2026-05-25 | ¥2.586,00 | +6,86 % | ¥2.470,00 | ¥2.600,00 | ¥2.460,00 | 111,00K |