KOMERI CO., LTD. 8218
TSE · Japan · Einzelhandel
¥3.705,00-35,00 (-0,94 %)
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 | ¥3.705,00 | -0,94 % | ¥3.725,00 | ¥3.725,00 | ¥3.685,00 | 108,40K |
| 2026-10-01 | ¥3.740,00 | +0,54 % | ¥3.700,00 | ¥3.750,00 | ¥3.680,00 | 80,60K |
| 2026-09-30 | ¥3.720,00 | -0,80 % | ¥3.750,00 | ¥3.750,00 | ¥3.695,00 | 105,10K |
| 2026-09-29 | ¥3.750,00 | -3,10 % | ¥3.830,00 | ¥3.830,00 | ¥3.720,00 | 84,50K |
| 2026-09-28 | ¥3.870,00 | -1,53 % | ¥3.940,00 | ¥3.950,00 | ¥3.855,00 | 103,80K |
| 2026-09-25 | ¥3.930,00 | +0,51 % | ¥3.915,00 | ¥3.950,00 | ¥3.900,00 | 51,10K |
| 2026-09-24 | ¥3.910,00 | -0,26 % | ¥3.865,00 | ¥3.910,00 | ¥3.850,00 | 88,30K |
| 2026-09-18 | ¥3.920,00 | -1,26 % | ¥3.970,00 | ¥3.970,00 | ¥3.910,00 | 126,70K |
| 2026-09-17 | ¥3.970,00 | +1,40 % | ¥3.915,00 | ¥3.970,00 | ¥3.915,00 | 93,20K |
| 2026-09-16 | ¥3.915,00 | +0,13 % | ¥3.910,00 | ¥3.940,00 | ¥3.905,00 | 57,90K |
| 2026-09-15 | ¥3.910,00 | -0,64 % | ¥3.935,00 | ¥3.945,00 | ¥3.900,00 | 78,40K |
| 2026-09-14 | ¥3.935,00 | +1,42 % | ¥3.880,00 | ¥3.935,00 | ¥3.880,00 | 109,40K |
| 2026-09-11 | ¥3.880,00 | +0,65 % | ¥3.820,00 | ¥3.895,00 | ¥3.815,00 | 108,50K |
| 2026-09-10 | ¥3.855,00 | -0,13 % | ¥3.855,00 | ¥3.865,00 | ¥3.810,00 | 74,30K |
| 2026-09-09 | ¥3.860,00 | -0,64 % | ¥3.885,00 | ¥3.890,00 | ¥3.845,00 | 110,80K |
| 2026-09-08 | ¥3.885,00 | +0,26 % | ¥3.870,00 | ¥3.905,00 | ¥3.845,00 | 90,10K |
| 2026-09-07 | ¥3.875,00 | -1,15 % | ¥3.895,00 | ¥3.900,00 | ¥3.870,00 | 71,40K |
| 2026-09-04 | ¥3.920,00 | +1,03 % | ¥3.880,00 | ¥3.935,00 | ¥3.870,00 | 84,90K |
| 2026-09-03 | ¥3.880,00 | +0,91 % | ¥3.840,00 | ¥3.905,00 | ¥3.830,00 | 96,30K |
| 2026-09-02 | ¥3.845,00 | -0,39 % | ¥3.855,00 | ¥3.860,00 | ¥3.810,00 | 84,10K |
| 2026-09-01 | ¥3.860,00 | 0,00 % | ¥3.860,00 | ¥3.905,00 | ¥3.835,00 | 103,60K |
| 2026-08-31 | ¥3.860,00 | 0,00 % | ¥3.860,00 | ¥3.870,00 | ¥3.815,00 | 118,90K |
| 2026-08-28 | ¥3.860,00 | -0,52 % | ¥3.890,00 | ¥3.890,00 | ¥3.805,00 | 112,40K |
| 2026-08-27 | ¥3.880,00 | 0,00 % | ¥3.880,00 | ¥3.915,00 | ¥3.865,00 | 79,50K |
| 2026-08-26 | ¥3.880,00 | +0,26 % | ¥3.870,00 | ¥3.905,00 | ¥3.870,00 | 63,60K |
| 2026-08-25 | ¥3.870,00 | -0,13 % | ¥3.900,00 | ¥3.930,00 | ¥3.865,00 | 87,20K |
| 2026-08-24 | ¥3.875,00 | -0,13 % | ¥3.880,00 | ¥3.920,00 | ¥3.865,00 | 86,90K |
| 2026-08-21 | ¥3.880,00 | 0,00 % | ¥3.880,00 | ¥3.915,00 | ¥3.860,00 | 92,50K |
| 2026-08-20 | ¥3.880,00 | +0,52 % | ¥3.885,00 | ¥3.915,00 | ¥3.870,00 | 68,80K |
| 2026-08-19 | ¥3.860,00 | +0,39 % | ¥3.890,00 | ¥3.895,00 | ¥3.825,00 | 102,30K |
| 2026-08-18 | ¥3.845,00 | +0,52 % | ¥3.810,00 | ¥3.875,00 | ¥3.805,00 | 96,50K |
| 2026-08-17 | ¥3.825,00 | -1,54 % | ¥3.885,00 | ¥3.895,00 | ¥3.825,00 | 69,50K |
| 2026-08-14 | ¥3.885,00 | +0,39 % | ¥3.840,00 | ¥3.890,00 | ¥3.835,00 | 69,30K |
| 2026-08-13 | ¥3.870,00 | -0,39 % | ¥3.870,00 | ¥3.890,00 | ¥3.815,00 | 74,10K |
| 2026-08-12 | ¥3.885,00 | -1,02 % | ¥3.925,00 | ¥3.940,00 | ¥3.865,00 | 122,20K |
| 2026-08-10 | ¥3.925,00 | +0,51 % | ¥3.930,00 | ¥3.940,00 | ¥3.890,00 | 87,90K |
| 2026-08-07 | ¥3.905,00 | +0,64 % | ¥3.880,00 | ¥3.950,00 | ¥3.880,00 | 119,70K |
| 2026-08-06 | ¥3.880,00 | +3,05 % | ¥3.810,00 | ¥3.905,00 | ¥3.795,00 | 152,70K |
| 2026-08-05 | ¥3.765,00 | +0,13 % | ¥3.740,00 | ¥3.845,00 | ¥3.725,00 | 137,30K |
| 2026-08-04 | ¥3.760,00 | -3,22 % | ¥3.885,00 | ¥3.905,00 | ¥3.755,00 | 209,40K |
| 2026-08-03 | ¥3.885,00 | +0,65 % | ¥3.845,00 | ¥3.930,00 | ¥3.820,00 | 235,10K |
| 2026-07-31 | ¥3.860,00 | -4,34 % | ¥4.030,00 | ¥4.035,00 | ¥3.845,00 | 228,00K |
| 2026-07-30 | ¥4.035,00 | -0,74 % | ¥4.065,00 | ¥4.190,00 | ¥4.010,00 | 326,30K |
| 2026-07-29 | ¥4.065,00 | +11,98 % | ¥3.950,00 | ¥4.145,00 | ¥3.880,00 | 563,40K |
| 2026-07-28 | ¥3.630,00 | +1,11 % | ¥3.600,00 | ¥3.660,00 | ¥3.585,00 | 95,80K |
| 2026-07-27 | ¥3.590,00 | +2,72 % | ¥3.545,00 | ¥3.590,00 | ¥3.515,00 | 77,10K |
| 2026-07-24 | ¥3.495,00 | +0,72 % | ¥3.435,00 | ¥3.495,00 | ¥3.415,00 | 49,40K |
| 2026-07-23 | ¥3.470,00 | -0,57 % | ¥3.485,00 | ¥3.505,00 | ¥3.455,00 | 63,70K |
| 2026-07-22 | ¥3.490,00 | -1,27 % | ¥3.535,00 | ¥3.535,00 | ¥3.465,00 | 71,10K |
| 2026-07-21 | ¥3.535,00 | +0,28 % | ¥3.525,00 | ¥3.590,00 | ¥3.510,00 | 86,70K |
| 2026-07-17 | ¥3.525,00 | +1,15 % | ¥3.495,00 | ¥3.575,00 | ¥3.485,00 | 59,50K |
| 2026-07-16 | ¥3.485,00 | +0,43 % | ¥3.460,00 | ¥3.505,00 | ¥3.460,00 | 51,10K |
| 2026-07-15 | ¥3.470,00 | -0,14 % | ¥3.485,00 | ¥3.495,00 | ¥3.460,00 | 53,20K |
| 2026-07-14 | ¥3.475,00 | +0,14 % | ¥3.525,00 | ¥3.525,00 | ¥3.475,00 | 55,60K |
| 2026-07-13 | ¥3.470,00 | +0,29 % | ¥3.500,00 | ¥3.510,00 | ¥3.455,00 | 56,60K |
| 2026-07-10 | ¥3.460,00 | -0,86 % | ¥3.480,00 | ¥3.495,00 | ¥3.445,00 | 73,10K |
| 2026-07-09 | ¥3.490,00 | -0,85 % | ¥3.520,00 | ¥3.520,00 | ¥3.475,00 | 69,00K |
| 2026-07-08 | ¥3.520,00 | +0,28 % | ¥3.510,00 | ¥3.555,00 | ¥3.510,00 | 75,30K |
| 2026-07-07 | ¥3.510,00 | +1,15 % | ¥3.510,00 | ¥3.545,00 | ¥3.470,00 | 57,40K |
| 2026-07-06 | ¥3.470,00 | -0,14 % | ¥3.500,00 | ¥3.500,00 | ¥3.460,00 | 43,00K |
| 2026-07-03 | ¥3.475,00 | +0,72 % | ¥3.505,00 | ¥3.510,00 | ¥3.465,00 | 53,90K |
| 2026-07-02 | ¥3.450,00 | -1,71 % | ¥3.545,00 | ¥3.555,00 | ¥3.450,00 | 72,00K |
| 2026-07-01 | ¥3.510,00 | -1,27 % | ¥3.550,00 | ¥3.550,00 | ¥3.475,00 | 61,30K |
| 2026-06-30 | ¥3.555,00 | -1,39 % | ¥3.605,00 | ¥3.615,00 | ¥3.555,00 | 90,90K |
| 2026-06-29 | ¥3.605,00 | +1,26 % | ¥3.560,00 | ¥3.620,00 | ¥3.550,00 | 95,20K |
| 2026-06-26 | ¥3.560,00 | +1,14 % | ¥3.550,00 | ¥3.580,00 | ¥3.500,00 | 58,40K |
| 2026-06-25 | ¥3.520,00 | +1,00 % | ¥3.530,00 | ¥3.545,00 | ¥3.495,00 | 65,70K |
| 2026-06-24 | ¥3.485,00 | +0,14 % | ¥3.530,00 | ¥3.565,00 | ¥3.465,00 | 97,60K |
| 2026-06-23 | ¥3.480,00 | +1,75 % | ¥3.420,00 | ¥3.495,00 | ¥3.420,00 | 127,10K |
| 2026-06-22 | ¥3.420,00 | -2,70 % | ¥3.520,00 | ¥3.520,00 | ¥3.415,00 | 69,30K |
| 2026-06-19 | ¥3.515,00 | +0,72 % | ¥3.520,00 | ¥3.520,00 | ¥3.470,00 | 78,10K |
| 2026-06-18 | ¥3.490,00 | +0,43 % | ¥3.475,00 | ¥3.550,00 | ¥3.455,00 | 118,80K |
| 2026-06-17 | ¥3.475,00 | -0,71 % | ¥3.500,00 | ¥3.550,00 | ¥3.470,00 | 56,10K |
| 2026-06-16 | ¥3.500,00 | -0,43 % | ¥3.480,00 | ¥3.510,00 | ¥3.455,00 | 74,20K |
| 2026-06-15 | ¥3.515,00 | -1,13 % | ¥3.550,00 | ¥3.555,00 | ¥3.500,00 | 49,50K |
| 2026-06-12 | ¥3.555,00 | -0,84 % | ¥3.560,00 | ¥3.580,00 | ¥3.530,00 | 108,50K |
| 2026-06-11 | ¥3.585,00 | -0,28 % | ¥3.595,00 | ¥3.595,00 | ¥3.505,00 | 91,00K |
| 2026-06-10 | ¥3.595,00 | +1,27 % | ¥3.570,00 | ¥3.630,00 | ¥3.570,00 | 84,50K |
| 2026-06-09 | ¥3.550,00 | +0,71 % | ¥3.525,00 | ¥3.555,00 | ¥3.510,00 | 67,40K |
| 2026-06-08 | ¥3.525,00 | +1,15 % | ¥3.485,00 | ¥3.540,00 | ¥3.470,00 | 88,40K |
| 2026-06-05 | ¥3.485,00 | -0,14 % | ¥3.490,00 | ¥3.525,00 | ¥3.460,00 | 91,60K |
| 2026-06-04 | ¥3.490,00 | 0,00 % | ¥3.490,00 | ¥3.520,00 | ¥3.470,00 | 85,30K |
| 2026-06-03 | ¥3.490,00 | +1,90 % | ¥3.425,00 | ¥3.500,00 | ¥3.420,00 | 83,10K |
| 2026-06-02 | ¥3.425,00 | +0,29 % | ¥3.400,00 | ¥3.450,00 | ¥3.370,00 | 106,60K |
| 2026-06-01 | ¥3.415,00 | -1,44 % | ¥3.450,00 | ¥3.455,00 | ¥3.365,00 | 78,20K |
| 2026-05-29 | ¥3.465,00 | -0,72 % | ¥3.490,00 | ¥3.520,00 | ¥3.455,00 | 172,20K |
| 2026-05-28 | ¥3.490,00 | +1,31 % | ¥3.465,00 | ¥3.495,00 | ¥3.455,00 | 71,80K |
| 2026-05-27 | ¥3.445,00 | +0,44 % | ¥3.430,00 | ¥3.450,00 | ¥3.400,00 | 60,80K |
| 2026-05-26 | ¥3.430,00 | -0,58 % | ¥3.440,00 | ¥3.455,00 | ¥3.420,00 | 53,40K |
| 2026-05-25 | ¥3.450,00 | -1,43 % | ¥3.500,00 | ¥3.515,00 | ¥3.430,00 | 76,50K |