Kyokuto Boeki Kaisha, Ltd. 8093
TSE · Japan · Vertriebsdienstleistungen
¥1.748,00-25,00 (-1,41 %)
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 | ¥1.748,00 | -1,41 % | ¥1.772,00 | ¥1.772,00 | ¥1.748,00 | 46,30K |
| 2026-10-01 | ¥1.773,00 | +0,17 % | ¥1.760,00 | ¥1.778,00 | ¥1.757,00 | 20,70K |
| 2026-09-30 | ¥1.770,00 | +0,51 % | ¥1.760,00 | ¥1.775,00 | ¥1.757,00 | 25,20K |
| 2026-09-29 | ¥1.761,00 | -3,24 % | ¥1.775,00 | ¥1.781,00 | ¥1.760,00 | 36,50K |
| 2026-09-28 | ¥1.820,00 | -0,05 % | ¥1.821,00 | ¥1.825,00 | ¥1.812,00 | 37,30K |
| 2026-09-25 | ¥1.821,00 | +0,66 % | ¥1.815,00 | ¥1.824,00 | ¥1.810,00 | 31,00K |
| 2026-09-24 | ¥1.809,00 | -0,22 % | ¥1.812,00 | ¥1.818,00 | ¥1.801,00 | 31,90K |
| 2026-09-18 | ¥1.813,00 | -0,33 % | ¥1.820,00 | ¥1.825,00 | ¥1.807,00 | 35,50K |
| 2026-09-17 | ¥1.819,00 | +1,73 % | ¥1.790,00 | ¥1.819,00 | ¥1.789,00 | 59,20K |
| 2026-09-16 | ¥1.788,00 | +0,85 % | ¥1.776,00 | ¥1.796,00 | ¥1.776,00 | 33,00K |
| 2026-09-15 | ¥1.773,00 | +0,17 % | ¥1.764,00 | ¥1.783,00 | ¥1.764,00 | 21,50K |
| 2026-09-14 | ¥1.770,00 | +0,17 % | ¥1.767,00 | ¥1.779,00 | ¥1.760,00 | 24,40K |
| 2026-09-11 | ¥1.767,00 | -0,45 % | ¥1.752,00 | ¥1.775,00 | ¥1.742,00 | 42,20K |
| 2026-09-10 | ¥1.775,00 | -0,06 % | ¥1.770,00 | ¥1.775,00 | ¥1.760,00 | 41,00K |
| 2026-09-09 | ¥1.776,00 | +0,11 % | ¥1.770,00 | ¥1.786,00 | ¥1.761,00 | 34,40K |
| 2026-09-08 | ¥1.774,00 | -1,50 % | ¥1.789,00 | ¥1.794,00 | ¥1.774,00 | 30,60K |
| 2026-09-07 | ¥1.801,00 | -0,11 % | ¥1.799,00 | ¥1.812,00 | ¥1.793,00 | 29,70K |
| 2026-09-04 | ¥1.803,00 | +0,50 % | ¥1.788,00 | ¥1.807,00 | ¥1.777,00 | 30,70K |
| 2026-09-03 | ¥1.794,00 | +0,45 % | ¥1.787,00 | ¥1.808,00 | ¥1.787,00 | 29,20K |
| 2026-09-02 | ¥1.786,00 | -1,71 % | ¥1.805,00 | ¥1.806,00 | ¥1.786,00 | 60,40K |
| 2026-09-01 | ¥1.817,00 | -0,49 % | ¥1.815,00 | ¥1.835,00 | ¥1.815,00 | 33,90K |
| 2026-08-31 | ¥1.826,00 | -0,16 % | ¥1.819,00 | ¥1.832,00 | ¥1.801,00 | 42,30K |
| 2026-08-28 | ¥1.829,00 | -0,49 % | ¥1.833,00 | ¥1.849,00 | ¥1.826,00 | 36,60K |
| 2026-08-27 | ¥1.838,00 | -0,65 % | ¥1.836,00 | ¥1.855,00 | ¥1.831,00 | 32,90K |
| 2026-08-26 | ¥1.850,00 | +0,87 % | ¥1.830,00 | ¥1.858,00 | ¥1.830,00 | 29,80K |
| 2026-08-25 | ¥1.834,00 | -0,70 % | ¥1.847,00 | ¥1.850,00 | ¥1.827,00 | 29,50K |
| 2026-08-24 | ¥1.847,00 | -0,65 % | ¥1.859,00 | ¥1.869,00 | ¥1.840,00 | 34,70K |
| 2026-08-21 | ¥1.859,00 | +0,11 % | ¥1.839,00 | ¥1.866,00 | ¥1.839,00 | 30,30K |
| 2026-08-20 | ¥1.857,00 | +0,92 % | ¥1.842,00 | ¥1.857,00 | ¥1.836,00 | 32,40K |
| 2026-08-19 | ¥1.840,00 | -2,65 % | ¥1.878,00 | ¥1.878,00 | ¥1.835,00 | 37,70K |
| 2026-08-18 | ¥1.890,00 | +1,29 % | ¥1.866,00 | ¥1.893,00 | ¥1.851,00 | 46,90K |
| 2026-08-17 | ¥1.866,00 | +0,65 % | ¥1.850,00 | ¥1.874,00 | ¥1.838,00 | 52,30K |
| 2026-08-14 | ¥1.854,00 | +1,76 % | ¥1.822,00 | ¥1.854,00 | ¥1.813,00 | 61,10K |
| 2026-08-13 | ¥1.822,00 | +0,44 % | ¥1.811,00 | ¥1.825,00 | ¥1.798,00 | 43,00K |
| 2026-08-12 | ¥1.814,00 | -0,82 % | ¥1.822,00 | ¥1.825,00 | ¥1.804,00 | 32,40K |
| 2026-08-10 | ¥1.829,00 | +0,38 % | ¥1.824,00 | ¥1.859,00 | ¥1.820,00 | 68,30K |
| 2026-08-07 | ¥1.822,00 | +0,33 % | ¥1.819,00 | ¥1.831,00 | ¥1.812,00 | 37,10K |
| 2026-08-06 | ¥1.816,00 | +0,94 % | ¥1.799,00 | ¥1.822,00 | ¥1.796,00 | 74,90K |
| 2026-08-05 | ¥1.799,00 | +1,07 % | ¥1.785,00 | ¥1.802,00 | ¥1.785,00 | 40,60K |
| 2026-08-04 | ¥1.780,00 | +0,34 % | ¥1.774,00 | ¥1.790,00 | ¥1.774,00 | 23,60K |
| 2026-08-03 | ¥1.774,00 | -0,28 % | ¥1.778,00 | ¥1.783,00 | ¥1.754,00 | 51,90K |
| 2026-07-31 | ¥1.779,00 | +0,06 % | ¥1.790,00 | ¥1.796,00 | ¥1.758,00 | 87,10K |
| 2026-07-30 | ¥1.778,00 | +0,51 % | ¥1.760,00 | ¥1.789,00 | ¥1.753,00 | 47,20K |
| 2026-07-29 | ¥1.769,00 | -0,62 % | ¥1.780,00 | ¥1.780,00 | ¥1.761,00 | 47,70K |
| 2026-07-28 | ¥1.780,00 | -0,34 % | ¥1.786,00 | ¥1.786,00 | ¥1.768,00 | 48,30K |
| 2026-07-27 | ¥1.786,00 | +1,02 % | ¥1.774,00 | ¥1.798,00 | ¥1.774,00 | 42,60K |
| 2026-07-24 | ¥1.768,00 | -1,01 % | ¥1.786,00 | ¥1.786,00 | ¥1.764,00 | 20,00K |
| 2026-07-23 | ¥1.786,00 | +0,56 % | ¥1.776,00 | ¥1.793,00 | ¥1.776,00 | 33,00K |
| 2026-07-22 | ¥1.776,00 | +0,23 % | ¥1.781,00 | ¥1.784,00 | ¥1.769,00 | 40,10K |
| 2026-07-21 | ¥1.772,00 | +1,55 % | ¥1.764,00 | ¥1.782,00 | ¥1.757,00 | 59,90K |
| 2026-07-17 | ¥1.745,00 | 0,00 % | ¥1.745,00 | ¥1.760,00 | ¥1.731,00 | 42,70K |
| 2026-07-16 | ¥1.745,00 | -0,34 % | ¥1.755,00 | ¥1.763,00 | ¥1.745,00 | 31,60K |
| 2026-07-15 | ¥1.751,00 | +0,52 % | ¥1.752,00 | ¥1.757,00 | ¥1.742,00 | 34,30K |
| 2026-07-14 | ¥1.742,00 | +1,16 % | ¥1.725,00 | ¥1.742,00 | ¥1.725,00 | 22,70K |
| 2026-07-13 | ¥1.722,00 | -1,49 % | ¥1.752,00 | ¥1.766,00 | ¥1.722,00 | 35,60K |
| 2026-07-10 | ¥1.748,00 | +0,92 % | ¥1.736,00 | ¥1.760,00 | ¥1.736,00 | 58,90K |
| 2026-07-09 | ¥1.732,00 | -0,23 % | ¥1.732,00 | ¥1.740,00 | ¥1.728,00 | 24,50K |
| 2026-07-08 | ¥1.736,00 | -0,80 % | ¥1.765,00 | ¥1.769,00 | ¥1.736,00 | 41,00K |
| 2026-07-07 | ¥1.750,00 | +0,81 % | ¥1.741,00 | ¥1.767,00 | ¥1.739,00 | 45,50K |
| 2026-07-06 | ¥1.736,00 | +1,22 % | ¥1.729,00 | ¥1.748,00 | ¥1.721,00 | 41,50K |
| 2026-07-03 | ¥1.715,00 | +0,76 % | ¥1.697,00 | ¥1.718,00 | ¥1.697,00 | 26,90K |
| 2026-07-02 | ¥1.702,00 | +0,41 % | ¥1.705,00 | ¥1.717,00 | ¥1.695,00 | 36,40K |
| 2026-07-01 | ¥1.695,00 | -0,06 % | ¥1.697,00 | ¥1.708,00 | ¥1.695,00 | 20,60K |
| 2026-06-30 | ¥1.696,00 | -0,24 % | ¥1.710,00 | ¥1.710,00 | ¥1.696,00 | 18,00K |
| 2026-06-29 | ¥1.700,00 | +0,12 % | ¥1.698,00 | ¥1.718,00 | ¥1.690,00 | 20,20K |
| 2026-06-26 | ¥1.698,00 | +0,89 % | ¥1.686,00 | ¥1.709,00 | ¥1.683,00 | 25,00K |
| 2026-06-25 | ¥1.683,00 | +0,30 % | ¥1.703,00 | ¥1.704,00 | ¥1.682,00 | 32,80K |
| 2026-06-24 | ¥1.678,00 | -0,77 % | ¥1.687,00 | ¥1.704,00 | ¥1.675,00 | 35,40K |
| 2026-06-23 | ¥1.691,00 | -1,34 % | ¥1.707,00 | ¥1.707,00 | ¥1.690,00 | 31,90K |
| 2026-06-22 | ¥1.714,00 | -0,41 % | ¥1.716,00 | ¥1.725,00 | ¥1.697,00 | 34,40K |
| 2026-06-19 | ¥1.721,00 | -0,23 % | ¥1.739,00 | ¥1.739,00 | ¥1.717,00 | 33,60K |
| 2026-06-18 | ¥1.725,00 | +0,17 % | ¥1.735,00 | ¥1.738,00 | ¥1.720,00 | 23,90K |
| 2026-06-17 | ¥1.722,00 | +0,17 % | ¥1.730,00 | ¥1.741,00 | ¥1.719,00 | 31,10K |
| 2026-06-16 | ¥1.719,00 | -1,38 % | ¥1.737,00 | ¥1.737,00 | ¥1.713,00 | 29,10K |
| 2026-06-15 | ¥1.743,00 | +1,10 % | ¥1.750,00 | ¥1.758,00 | ¥1.740,00 | 32,50K |
| 2026-06-12 | ¥1.724,00 | +1,11 % | ¥1.713,00 | ¥1.734,00 | ¥1.707,00 | 36,30K |
| 2026-06-11 | ¥1.705,00 | -1,27 % | ¥1.710,00 | ¥1.712,00 | ¥1.683,00 | 50,90K |
| 2026-06-10 | ¥1.727,00 | -0,35 % | ¥1.724,00 | ¥1.732,00 | ¥1.712,00 | 44,90K |
| 2026-06-09 | ¥1.733,00 | +0,35 % | ¥1.729,00 | ¥1.754,00 | ¥1.725,00 | 34,50K |
| 2026-06-08 | ¥1.727,00 | -1,43 % | ¥1.718,00 | ¥1.732,00 | ¥1.709,00 | 65,50K |
| 2026-06-05 | ¥1.752,00 | +1,86 % | ¥1.720,00 | ¥1.761,00 | ¥1.720,00 | 31,80K |
| 2026-06-04 | ¥1.720,00 | -0,41 % | ¥1.719,00 | ¥1.737,00 | ¥1.705,00 | 30,00K |
| 2026-06-03 | ¥1.727,00 | -0,06 % | ¥1.728,00 | ¥1.737,00 | ¥1.711,00 | 37,20K |
| 2026-06-02 | ¥1.728,00 | -1,48 % | ¥1.740,00 | ¥1.740,00 | ¥1.709,00 | 58,60K |
| 2026-06-01 | ¥1.754,00 | -2,01 % | ¥1.787,00 | ¥1.787,00 | ¥1.740,00 | 77,70K |
| 2026-05-29 | ¥1.790,00 | -0,56 % | ¥1.814,00 | ¥1.823,00 | ¥1.790,00 | 29,60K |
| 2026-05-28 | ¥1.800,00 | -0,17 % | ¥1.799,00 | ¥1.800,00 | ¥1.770,00 | 47,00K |
| 2026-05-27 | ¥1.803,00 | -0,33 % | ¥1.805,00 | ¥1.812,00 | ¥1.790,00 | 41,90K |
| 2026-05-26 | ¥1.809,00 | +0,17 % | ¥1.800,00 | ¥1.831,00 | ¥1.784,00 | 127,70K |
| 2026-05-25 | ¥1.806,00 | -1,26 % | ¥1.827,00 | ¥1.845,00 | ¥1.800,00 | 53,40K |