T. Kawabe & Co., Ltd. 8123
TSE · Japan · Vertriebsdienstleistungen
¥1.413,00+22,00 (+1,58 %)
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 | ¥1.413,00 | +1,58 % | ¥1.392,00 | ¥1.413,00 | ¥1.392,00 | 200 |
| 2026-10-01 | ¥1.391,00 | +0,07 % | ¥1.390,00 | ¥1.407,00 | ¥1.390,00 | 800 |
| 2026-09-30 | ¥1.390,00 | 0,00 % | ¥1.407,00 | ¥1.407,00 | ¥1.390,00 | 200 |
| 2026-09-29 | ¥1.390,00 | 0,00 % | ¥1.390,00 | ¥1.390,00 | ¥1.390,00 |
| 200 |
| 2026-09-28 | ¥1.390,00 | +0,14 % | ¥1.389,00 | ¥1.390,00 | ¥1.389,00 | 500 |
| 2026-09-25 | ¥1.388,00 | -0,50 % | ¥1.392,00 | ¥1.392,00 | ¥1.388,00 | 700 |
| 2026-09-24 | ¥1.395,00 | -0,36 % | ¥1.405,00 | ¥1.405,00 | ¥1.395,00 | 1,50K |
| 2026-09-18 | ¥1.400,00 | +1,45 % | ¥1.380,00 | ¥1.407,00 | ¥1.380,00 | 500 |
| 2026-09-17 | ¥1.380,00 | -0,72 % | ¥1.390,00 | ¥1.390,00 | ¥1.380,00 | 400 |
| 2026-09-16 | ¥1.390,00 | +1,16 % | ¥1.375,00 | ¥1.390,00 | ¥1.370,00 | 600 |
| 2026-09-15 | ¥1.374,00 | +0,37 % | ¥1.369,00 | ¥1.374,00 | ¥1.368,00 | 900 |
| 2026-09-14 | ¥1.369,00 | -0,58 % | ¥1.377,00 | ¥1.377,00 | ¥1.369,00 | 2,40K |
| 2026-09-11 | ¥1.377,00 | -2,34 % | ¥1.410,00 | ¥1.410,00 | ¥1.377,00 | 4,30K |
| 2026-09-10 | ¥1.410,00 | -0,91 % | ¥1.416,00 | ¥1.416,00 | ¥1.410,00 | 800 |
| 2026-09-09 | ¥1.423,00 | +0,35 % | ¥1.417,00 | ¥1.423,00 | ¥1.417,00 | 200 |
| 2026-09-08 | ¥1.418,00 | 0,00 % | ¥1.418,00 | ¥1.418,00 | ¥1.418,00 | 200 |
| 2026-09-07 | ¥1.418,00 | -0,42 % | ¥1.425,00 | ¥1.425,00 | ¥1.410,00 | 1,50K |
| 2026-09-04 | ¥1.424,00 | +1,21 % | ¥1.407,00 | ¥1.424,00 | ¥1.407,00 | 400 |
| 2026-09-03 | ¥1.407,00 | -2,09 % | ¥1.437,00 | ¥1.437,00 | ¥1.407,00 | 2,20K |
| 2026-09-02 | ¥1.437,00 | -0,55 % | ¥1.437,00 | ¥1.437,00 | ¥1.427,00 | 400 |
| 2026-09-01 | ¥1.445,00 | +0,49 % | ¥1.426,00 | ¥1.448,00 | ¥1.426,00 | 1,60K |
| 2026-08-31 | ¥1.438,00 | +0,77 % | ¥1.440,00 | ¥1.441,00 | ¥1.425,00 | 1,30K |
| 2026-08-28 | ¥1.427,00 | -0,07 % | ¥1.420,00 | ¥1.435,00 | ¥1.420,00 | 400 |
| 2026-08-27 | ¥1.428,00 | +0,07 % | ¥1.425,00 | ¥1.428,00 | ¥1.425,00 | 400 |
| 2026-08-26 | ¥1.427,00 | +0,85 % | ¥1.415,00 | ¥1.427,00 | ¥1.406,00 | 1,10K |
| 2026-08-25 | ¥1.415,00 | +0,86 % | ¥1.403,00 | ¥1.420,00 | ¥1.403,00 | 700 |
| 2026-08-24 | ¥1.403,00 | +0,29 % | ¥1.420,00 | ¥1.420,00 | ¥1.400,00 | 1,20K |
| 2026-08-21 | ¥1.399,00 | +1,01 % | ¥1.387,00 | ¥1.399,00 | ¥1.387,00 | 1,10K |
| 2026-08-20 | ¥1.385,00 | +0,80 % | ¥1.384,00 | ¥1.385,00 | ¥1.384,00 | 200 |
| 2026-08-19 | ¥1.374,00 | -0,65 % | ¥1.377,00 | ¥1.384,00 | ¥1.374,00 | 400 |
| 2026-08-18 | ¥1.383,00 | +0,14 % | ¥1.380,00 | ¥1.383,00 | ¥1.356,00 | 1,20K |
| 2026-08-17 | ¥1.381,00 | +1,77 % | ¥1.383,00 | ¥1.383,00 | ¥1.381,00 | 700 |
| 2026-08-14 | ¥1.357,00 | -2,93 % | ¥1.384,00 | ¥1.384,00 | ¥1.352,00 | 500 |
| 2026-08-13 | ¥1.398,00 | 0,00 % | ¥1.398,00 | ¥1.398,00 | ¥1.398,00 | 0 |
| 2026-08-12 | ¥1.398,00 | 0,00 % | ¥1.371,00 | ¥1.398,00 | ¥1.371,00 | 200 |
| 2026-08-10 | ¥1.398,00 | +0,79 % | ¥1.345,00 | ¥1.398,00 | ¥1.341,00 | 2,80K |
| 2026-08-07 | ¥1.387,00 | +2,29 % | ¥1.355,00 | ¥1.422,00 | ¥1.355,00 | 3,20K |
| 2026-08-06 | ¥1.356,00 | +0,07 % | ¥1.374,00 | ¥1.374,00 | ¥1.356,00 | 200 |
| 2026-08-05 | ¥1.355,00 | 0,00 % | ¥1.355,00 | ¥1.355,00 | ¥1.355,00 | 300 |
| 2026-08-04 | ¥1.355,00 | 0,00 % | ¥1.355,00 | ¥1.355,00 | ¥1.355,00 | 0 |
| 2026-08-03 | ¥1.355,00 | -0,29 % | ¥1.360,00 | ¥1.360,00 | ¥1.355,00 | 300 |
| 2026-07-31 | ¥1.359,00 | -0,07 % | ¥1.360,00 | ¥1.360,00 | ¥1.358,00 | 400 |
| 2026-07-30 | ¥1.360,00 | +0,15 % | ¥1.355,00 | ¥1.360,00 | ¥1.355,00 | 400 |
| 2026-07-29 | ¥1.358,00 | -0,07 % | ¥1.358,00 | ¥1.358,00 | ¥1.358,00 | 300 |
| 2026-07-28 | ¥1.359,00 | +0,67 % | ¥1.359,00 | ¥1.359,00 | ¥1.351,00 | 800 |
| 2026-07-27 | ¥1.350,00 | 0,00 % | ¥1.350,00 | ¥1.351,00 | ¥1.350,00 | 700 |
| 2026-07-24 | ¥1.350,00 | +0,75 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 100 |
| 2026-07-23 | ¥1.340,00 | +0,45 % | ¥1.340,00 | ¥1.340,00 | ¥1.340,00 | 100 |
| 2026-07-22 | ¥1.334,00 | -1,77 % | ¥1.338,00 | ¥1.357,00 | ¥1.332,00 | 800 |
| 2026-07-21 | ¥1.358,00 | +2,26 % | ¥1.358,00 | ¥1.358,00 | ¥1.358,00 | 100 |
| 2026-07-17 | ¥1.328,00 | -0,82 % | ¥1.329,00 | ¥1.329,00 | ¥1.328,00 | 700 |
| 2026-07-16 | ¥1.339,00 | 0,00 % | ¥1.328,00 | ¥1.339,00 | ¥1.328,00 | 400 |
| 2026-07-15 | ¥1.339,00 | +0,68 % | ¥1.335,00 | ¥1.359,00 | ¥1.335,00 | 600 |
| 2026-07-14 | ¥1.330,00 | +0,61 % | ¥1.322,00 | ¥1.330,00 | ¥1.321,00 | 600 |
| 2026-07-13 | ¥1.322,00 | +0,15 % | ¥1.322,00 | ¥1.322,00 | ¥1.322,00 | 200 |
| 2026-07-10 | ¥1.320,00 | -1,05 % | ¥1.320,00 | ¥1.320,00 | ¥1.320,00 | 200 |
| 2026-07-09 | ¥1.334,00 | +0,08 % | ¥1.331,00 | ¥1.334,00 | ¥1.325,00 | 600 |
| 2026-07-08 | ¥1.333,00 | +0,98 % | ¥1.320,00 | ¥1.333,00 | ¥1.320,00 | 300 |
| 2026-07-07 | ¥1.320,00 | 0,00 % | ¥1.318,00 | ¥1.320,00 | ¥1.318,00 | 1,00K |
| 2026-07-06 | ¥1.320,00 | +0,23 % | ¥1.317,00 | ¥1.320,00 | ¥1.317,00 | 1,00K |
| 2026-07-03 | ¥1.317,00 | +0,08 % | ¥1.315,00 | ¥1.317,00 | ¥1.315,00 | 500 |
| 2026-07-02 | ¥1.316,00 | -0,15 % | ¥1.316,00 | ¥1.316,00 | ¥1.316,00 | 200 |
| 2026-07-01 | ¥1.318,00 | 0,00 % | ¥1.318,00 | ¥1.318,00 | ¥1.318,00 | 0 |
| 2026-06-30 | ¥1.318,00 | +0,23 % | ¥1.323,00 | ¥1.325,00 | ¥1.318,00 | 1,10K |
| 2026-06-29 | ¥1.315,00 | -1,72 % | ¥1.338,00 | ¥1.338,00 | ¥1.315,00 | 1,40K |
| 2026-06-26 | ¥1.338,00 | 0,00 % | ¥1.338,00 | ¥1.338,00 | ¥1.338,00 | 100 |
| 2026-06-25 | ¥1.338,00 | +2,14 % | ¥1.338,00 | ¥1.338,00 | ¥1.338,00 | 100 |
| 2026-06-24 | ¥1.310,00 | -0,23 % | ¥1.315,00 | ¥1.315,00 | ¥1.310,00 | 500 |
| 2026-06-23 | ¥1.313,00 | -0,08 % | ¥1.313,00 | ¥1.313,00 | ¥1.313,00 | 100 |
| 2026-06-22 | ¥1.314,00 | -1,20 % | ¥1.315,00 | ¥1.325,00 | ¥1.314,00 | 900 |
| 2026-06-19 | ¥1.330,00 | +1,06 % | ¥1.330,00 | ¥1.330,00 | ¥1.330,00 | 500 |
| 2026-06-18 | ¥1.316,00 | 0,00 % | ¥1.316,00 | ¥1.316,00 | ¥1.316,00 | 0 |
| 2026-06-17 | ¥1.316,00 | -0,98 % | ¥1.312,00 | ¥1.342,00 | ¥1.312,00 | 600 |
| 2026-06-16 | ¥1.329,00 | -0,82 % | ¥1.329,00 | ¥1.329,00 | ¥1.313,00 | 600 |
| 2026-06-15 | ¥1.340,00 | +0,60 % | ¥1.316,00 | ¥1.345,00 | ¥1.316,00 | 700 |
| 2026-06-12 | ¥1.332,00 | +1,68 % | ¥1.310,00 | ¥1.340,00 | ¥1.310,00 | 1,10K |
| 2026-06-11 | ¥1.310,00 | -0,23 % | ¥1.311,00 | ¥1.311,00 | ¥1.310,00 | 500 |
| 2026-06-10 | ¥1.313,00 | 0,00 % | ¥1.313,00 | ¥1.313,00 | ¥1.313,00 | 100 |
| 2026-06-09 | ¥1.313,00 | 0,00 % | ¥1.313,00 | ¥1.313,00 | ¥1.313,00 | 0 |
| 2026-06-08 | ¥1.313,00 | 0,00 % | ¥1.313,00 | ¥1.313,00 | ¥1.313,00 | 400 |
| 2026-06-05 | ¥1.313,00 | 0,00 % | ¥1.313,00 | ¥1.314,00 | ¥1.313,00 | 500 |
| 2026-06-04 | ¥1.313,00 | +0,08 % | ¥1.311,00 | ¥1.313,00 | ¥1.311,00 | 700 |
| 2026-06-03 | ¥1.312,00 | -0,23 % | ¥1.311,00 | ¥1.315,00 | ¥1.311,00 | 300 |
| 2026-06-02 | ¥1.315,00 | 0,00 % | ¥1.311,00 | ¥1.315,00 | ¥1.310,00 | 500 |
| 2026-06-01 | ¥1.315,00 | -0,38 % | ¥1.320,00 | ¥1.348,00 | ¥1.315,00 | 600 |
| 2026-05-29 | ¥1.320,00 | -1,05 % | ¥1.333,00 | ¥1.333,00 | ¥1.320,00 | 300 |
| 2026-05-28 | ¥1.334,00 | 0,00 % | ¥1.332,00 | ¥1.334,00 | ¥1.332,00 | 200 |
| 2026-05-27 | ¥1.334,00 | 0,00 % | ¥1.334,00 | ¥1.334,00 | ¥1.334,00 | 100 |
| 2026-05-26 | ¥1.334,00 | -0,07 % | ¥1.335,00 | ¥1.347,00 | ¥1.334,00 | 300 |
| 2026-05-25 | ¥1.335,00 | -0,96 % | ¥1.342,00 | ¥1.342,00 | ¥1.335,00 | 500 |