King Co., Ltd. 8118
TSE · Japan · Kurzlebige Konsumgüter
¥1.176,00-4,00 (-0,34 %)
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 | ¥1.176,00 | -0,34 % | ¥1.180,00 | ¥1.180,00 | ¥1.176,00 | 200 |
| 2026-10-01 | ¥1.180,00 | -4,07 % | ¥1.230,00 | ¥1.230,00 | ¥1.180,00 | 800 |
| 2026-09-30 | ¥1.230,00 | 0,00 % | ¥1.230,00 | ¥1.230,00 | ¥1.193,00 | 4,60K |
| 2026-09-29 | ¥1.230,00 | +4,41 % | ¥1.178,00 | ¥1.230,00 | ¥1.170,00 | 3,70K |
| 2026-09-28 | ¥1.178,00 | -0,17 % | ¥1.179,00 | ¥1.180,00 | ¥1.160,00 | 6,20K |
| 2026-09-25 | ¥1.180,00 | +0,17 % | ¥1.180,00 | ¥1.180,00 | ¥1.164,00 | 4,50K |
| 2026-09-24 | ¥1.178,00 | +0,60 % | ¥1.179,00 | ¥1.180,00 | ¥1.172,00 | 2,30K |
| 2026-09-18 | ¥1.171,00 | +0,09 % | ¥1.178,00 | ¥1.178,00 | ¥1.171,00 | 700 |
| 2026-09-17 | ¥1.170,00 | -0,85 % | ¥1.175,00 | ¥1.175,00 | ¥1.170,00 | 1,00K |
| 2026-09-16 | ¥1.180,00 | 0,00 % | ¥1.173,00 | ¥1.180,00 | ¥1.173,00 | 200 |
| 2026-09-15 | ¥1.180,00 | 0,00 % | ¥1.202,00 | ¥1.213,00 | ¥1.180,00 | 2,10K |
| 2026-09-14 | ¥1.180,00 | 0,00 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 400 |
| 2026-09-11 | ¥1.180,00 | 0,00 % | ¥1.180,00 | ¥1.180,00 | ¥1.174,00 | 800 |
| 2026-09-10 | ¥1.180,00 | 0,00 % | ¥1.172,00 | ¥1.180,00 | ¥1.172,00 | 1,10K |
| 2026-09-09 | ¥1.180,00 | 0,00 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 0 |
| 2026-09-08 | ¥1.180,00 | 0,00 % | ¥1.180,00 | ¥1.180,00 | ¥1.180,00 | 0 |
| 2026-09-07 | ¥1.180,00 | +0,85 % | ¥1.171,00 | ¥1.180,00 | ¥1.171,00 | 1,50K |
| 2026-09-04 | ¥1.170,00 | -2,34 % | ¥1.198,00 | ¥1.198,00 | ¥1.170,00 | 1,70K |
| 2026-09-03 | ¥1.198,00 | +0,67 % | ¥1.198,00 | ¥1.198,00 | ¥1.198,00 | 100 |
| 2026-09-02 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 0 |
| 2026-09-01 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.200,00 | ¥1.190,00 | 1,40K |
| 2026-08-31 | ¥1.190,00 | -0,83 % | ¥1.195,00 | ¥1.200,00 | ¥1.190,00 | 1,60K |
| 2026-08-28 | ¥1.200,00 | +0,08 % | ¥1.199,00 | ¥1.200,00 | ¥1.199,00 | 1,20K |
| 2026-08-27 | ¥1.199,00 | -0,08 % | ¥1.199,00 | ¥1.200,00 | ¥1.193,00 | 1,30K |
| 2026-08-26 | ¥1.200,00 | -1,96 % | ¥1.207,00 | ¥1.207,00 | ¥1.192,00 | 2,50K |
| 2026-08-25 | ¥1.224,00 | +0,58 % | ¥1.224,00 | ¥1.224,00 | ¥1.224,00 | 1,00K |
| 2026-08-24 | ¥1.217,00 | +1,00 % | ¥1.205,00 | ¥1.219,00 | ¥1.201,00 | 2,70K |
| 2026-08-21 | ¥1.205,00 | -0,74 % | ¥1.214,00 | ¥1.214,00 | ¥1.205,00 | 900 |
| 2026-08-20 | ¥1.214,00 | -1,06 % | ¥1.225,00 | ¥1.225,00 | ¥1.214,00 | 200 |
| 2026-08-19 | ¥1.227,00 | -0,24 % | ¥1.227,00 | ¥1.227,00 | ¥1.227,00 | 100 |
| 2026-08-18 | ¥1.230,00 | +1,74 % | ¥1.230,00 | ¥1.230,00 | ¥1.230,00 | 500 |
| 2026-08-17 | ¥1.209,00 | +0,25 % | ¥1.209,00 | ¥1.209,00 | ¥1.209,00 | 800 |
| 2026-08-14 | ¥1.206,00 | +0,08 % | ¥1.216,00 | ¥1.224,00 | ¥1.195,00 | 2,50K |
| 2026-08-13 | ¥1.205,00 | +0,25 % | ¥1.202,00 | ¥1.225,00 | ¥1.201,00 | 1,20K |
| 2026-08-12 | ¥1.202,00 | -0,33 % | ¥1.216,00 | ¥1.240,00 | ¥1.200,00 | 2,20K |
| 2026-08-10 | ¥1.206,00 | -2,82 % | ¥1.241,00 | ¥1.241,00 | ¥1.180,00 | 5,00K |
| 2026-08-07 | ¥1.241,00 | +1,64 % | ¥1.225,00 | ¥1.241,00 | ¥1.225,00 | 800 |
| 2026-08-06 | ¥1.221,00 | -0,49 % | ¥1.245,00 | ¥1.245,00 | ¥1.221,00 | 500 |
| 2026-08-05 | ¥1.227,00 | +1,15 % | ¥1.207,00 | ¥1.228,00 | ¥1.206,00 | 2,40K |
| 2026-08-04 | ¥1.213,00 | -1,30 % | ¥1.200,00 | ¥1.228,00 | ¥1.200,00 | 1,80K |
| 2026-08-03 | ¥1.229,00 | -0,81 % | ¥1.225,00 | ¥1.230,00 | ¥1.201,00 | 2,00K |
| 2026-07-31 | ¥1.239,00 | -0,88 % | ¥1.239,00 | ¥1.239,00 | ¥1.239,00 | 100 |
| 2026-07-30 | ¥1.250,00 | +0,97 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 200 |
| 2026-07-29 | ¥1.238,00 | +1,64 % | ¥1.238,00 | ¥1.238,00 | ¥1.238,00 | 500 |
| 2026-07-28 | ¥1.218,00 | +1,42 % | ¥1.201,00 | ¥1.224,00 | ¥1.200,00 | 1,80K |
| 2026-07-27 | ¥1.201,00 | -2,04 % | ¥1.219,00 | ¥1.219,00 | ¥1.201,00 | 1,50K |
| 2026-07-24 | ¥1.226,00 | -0,73 % | ¥1.255,00 | ¥1.255,00 | ¥1.203,00 | 4,70K |
| 2026-07-23 | ¥1.235,00 | +2,40 % | ¥1.206,00 | ¥1.235,00 | ¥1.206,00 | 1,20K |
| 2026-07-22 | ¥1.206,00 | -0,74 % | ¥1.217,00 | ¥1.243,00 | ¥1.201,00 | 4,00K |
| 2026-07-21 | ¥1.215,00 | -2,33 % | ¥1.214,00 | ¥1.238,00 | ¥1.200,00 | 3,60K |
| 2026-07-17 | ¥1.244,00 | +0,24 % | ¥1.238,00 | ¥1.258,00 | ¥1.212,00 | 2,10K |
| 2026-07-16 | ¥1.241,00 | +1,22 % | ¥1.249,00 | ¥1.249,00 | ¥1.241,00 | 400 |
| 2026-07-15 | ¥1.226,00 | -3,01 % | ¥1.265,00 | ¥1.265,00 | ¥1.184,00 | 6,20K |
| 2026-07-14 | ¥1.264,00 | +5,60 % | ¥1.210,00 | ¥1.264,00 | ¥1.200,00 | 1,30K |
| 2026-07-13 | ¥1.197,00 | -5,60 % | ¥1.268,00 | ¥1.268,00 | ¥1.177,00 | 8,20K |
| 2026-07-10 | ¥1.268,00 | +1,28 % | ¥1.234,00 | ¥1.268,00 | ¥1.234,00 | 800 |
| 2026-07-09 | ¥1.252,00 | -0,24 % | ¥1.228,00 | ¥1.252,00 | ¥1.228,00 | 700 |
| 2026-07-08 | ¥1.255,00 | +0,24 % | ¥1.232,00 | ¥1.255,00 | ¥1.230,00 | 2,20K |
| 2026-07-07 | ¥1.252,00 | -0,71 % | ¥1.261,00 | ¥1.261,00 | ¥1.252,00 | 200 |
| 2026-07-06 | ¥1.261,00 | 0,00 % | ¥1.262,00 | ¥1.270,00 | ¥1.261,00 | 1,50K |
| 2026-07-03 | ¥1.261,00 | -0,71 % | ¥1.270,00 | ¥1.270,00 | ¥1.261,00 | 400 |
| 2026-07-02 | ¥1.270,00 | +1,52 % | ¥1.260,00 | ¥1.270,00 | ¥1.260,00 | 1,10K |
| 2026-07-01 | ¥1.251,00 | +0,81 % | ¥1.242,00 | ¥1.255,00 | ¥1.242,00 | 2,50K |
| 2026-06-30 | ¥1.241,00 | +1,55 % | ¥1.229,00 | ¥1.248,00 | ¥1.220,00 | 4,80K |
| 2026-06-29 | ¥1.222,00 | +0,33 % | ¥1.222,00 | ¥1.230,00 | ¥1.207,00 | 8,20K |
| 2026-06-26 | ¥1.218,00 | -0,57 % | ¥1.225,00 | ¥1.225,00 | ¥1.196,00 | 7,60K |
| 2026-06-25 | ¥1.225,00 | -0,24 % | ¥1.230,00 | ¥1.230,00 | ¥1.225,00 | 6,50K |
| 2026-06-24 | ¥1.228,00 | +1,32 % | ¥1.210,00 | ¥1.228,00 | ¥1.210,00 | 1,30K |
| 2026-06-23 | ¥1.212,00 | -0,16 % | ¥1.200,00 | ¥1.214,00 | ¥1.200,00 | 1,10K |
| 2026-06-22 | ¥1.214,00 | -0,25 % | ¥1.216,00 | ¥1.216,00 | ¥1.211,00 | 1,10K |
| 2026-06-19 | ¥1.217,00 | -0,08 % | ¥1.219,00 | ¥1.219,00 | ¥1.196,00 | 400 |
| 2026-06-18 | ¥1.218,00 | +1,92 % | ¥1.202,00 | ¥1.218,00 | ¥1.202,00 | 1,70K |
| 2026-06-17 | ¥1.195,00 | -1,81 % | ¥1.209,00 | ¥1.226,00 | ¥1.190,00 | 10,50K |
| 2026-06-16 | ¥1.217,00 | -0,49 % | ¥1.229,00 | ¥1.229,00 | ¥1.209,00 | 10,00K |
| 2026-06-15 | ¥1.223,00 | +2,26 % | ¥1.194,00 | ¥1.228,00 | ¥1.181,00 | 8,10K |
| 2026-06-12 | ¥1.196,00 | +1,36 % | ¥1.210,00 | ¥1.249,00 | ¥1.191,00 | 7,50K |
| 2026-06-11 | ¥1.180,00 | +4,42 % | ¥1.121,00 | ¥1.220,00 | ¥1.121,00 | 2,70K |
| 2026-06-10 | ¥1.130,00 | +2,73 % | ¥1.107,00 | ¥1.130,00 | ¥1.107,00 | 2,70K |
| 2026-06-09 | ¥1.100,00 | +1,95 % | ¥1.100,00 | ¥1.109,00 | ¥1.100,00 | 3,60K |
| 2026-06-08 | ¥1.079,00 | -0,09 % | ¥1.074,00 | ¥1.089,00 | ¥1.069,00 | 1,00K |
| 2026-06-05 | ¥1.080,00 | -1,10 % | ¥1.085,00 | ¥1.100,00 | ¥1.070,00 | 1,70K |
| 2026-06-04 | ¥1.092,00 | +1,39 % | ¥1.080,00 | ¥1.108,00 | ¥1.075,00 | 2,80K |
| 2026-06-03 | ¥1.077,00 | -3,41 % | ¥1.112,00 | ¥1.112,00 | ¥1.075,00 | 3,20K |
| 2026-06-02 | ¥1.115,00 | +2,01 % | ¥1.090,00 | ¥1.130,00 | ¥1.090,00 | 2,60K |
| 2026-06-01 | ¥1.093,00 | -2,84 % | ¥1.127,00 | ¥1.145,00 | ¥1.092,00 | 2,20K |
| 2026-05-29 | ¥1.125,00 | +0,36 % | ¥1.144,00 | ¥1.144,00 | ¥1.125,00 | 600 |
| 2026-05-28 | ¥1.121,00 | -0,71 % | ¥1.133,00 | ¥1.133,00 | ¥1.121,00 | 200 |
| 2026-05-27 | ¥1.129,00 | 0,00 % | ¥1.143,00 | ¥1.143,00 | ¥1.120,00 | 1,00K |
| 2026-05-26 | ¥1.129,00 | +0,18 % | ¥1.129,00 | ¥1.129,00 | ¥1.129,00 | 100 |
| 2026-05-25 | ¥1.127,00 | 0,00 % | ¥1.130,00 | ¥1.130,00 | ¥1.111,00 | 2,40K |