Kintetsu Department Store Co.Ltd. 8244
TSE · Japan · Einzelhandel
¥1.845,00-22,00 (-1,18 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.846,00 | -1,12 % | ¥1.867,00 | ¥1.867,00 | ¥1.837,00 | 11,40K |
| 2026-10-01 | ¥1.867,00 | +0,81 % | ¥1.842,00 | ¥1.881,00 | ¥1.831,00 | 30,30K |
| 2026-09-30 | ¥1.852,00 | -0,86 % | ¥1.862,00 | ¥1.862,00 | ¥1.828,00 | 41,10K |
| 2026-09-29 | ¥1.868,00 | -0,90 % | ¥1.885,00 | ¥1.885,00 | ¥1.858,00 | 37,50K |
| 2026-09-28 | ¥1.885,00 | -0,48 % | ¥1.908,00 | ¥1.912,00 | ¥1.882,00 | 28,30K |
| 2026-09-25 | ¥1.894,00 | +0,42 % | ¥1.886,00 | ¥1.904,00 | ¥1.871,00 | 35,20K |
| 2026-09-24 | ¥1.886,00 | -1,20 % | ¥1.909,00 | ¥1.914,00 | ¥1.880,00 | 32,20K |
| 2026-09-18 | ¥1.909,00 | +0,47 % | ¥1.905,00 | ¥1.912,00 | ¥1.890,00 | 29,70K |
| 2026-09-17 | ¥1.900,00 | +0,05 % | ¥1.901,00 | ¥1.914,00 | ¥1.895,00 | 24,70K |
| 2026-09-16 | ¥1.899,00 | +0,85 % | ¥1.891,00 | ¥1.907,00 | ¥1.880,00 | 27,30K |
| 2026-09-15 | ¥1.883,00 | +0,27 % | ¥1.892,00 | ¥1.899,00 | ¥1.878,00 | 30,80K |
| 2026-09-14 | ¥1.878,00 | +1,19 % | ¥1.861,00 | ¥1.889,00 | ¥1.861,00 | 29,60K |
| 2026-09-11 | ¥1.856,00 | -0,91 % | ¥1.853,00 | ¥1.870,00 | ¥1.845,00 | 38,00K |
| 2026-09-10 | ¥1.873,00 | +0,54 % | ¥1.862,00 | ¥1.877,00 | ¥1.854,00 | 26,60K |
| 2026-09-09 | ¥1.863,00 | +0,49 % | ¥1.857,00 | ¥1.868,00 | ¥1.835,00 | 29,00K |
| 2026-09-08 | ¥1.854,00 | +0,38 % | ¥1.847,00 | ¥1.861,00 | ¥1.836,00 | 29,70K |
| 2026-09-07 | ¥1.847,00 | -1,55 % | ¥1.877,00 | ¥1.897,00 | ¥1.839,00 | 38,90K |
| 2026-09-04 | ¥1.876,00 | -3,20 % | ¥1.941,00 | ¥1.942,00 | ¥1.852,00 | 79,30K |
| 2026-09-03 | ¥1.938,00 | -0,87 % | ¥1.943,00 | ¥1.956,00 | ¥1.926,00 | 49,40K |
| 2026-09-02 | ¥1.955,00 | -0,91 % | ¥1.968,00 | ¥1.973,00 | ¥1.941,00 | 58,80K |
| 2026-09-01 | ¥1.973,00 | -0,45 % | ¥1.975,00 | ¥1.994,00 | ¥1.954,00 | 58,30K |
| 2026-08-31 | ¥1.982,00 | -1,29 % | ¥2.004,00 | ¥2.006,00 | ¥1.971,00 | 59,70K |
| 2026-08-28 | ¥2.008,00 | +1,06 % | ¥1.967,00 | ¥2.027,00 | ¥1.967,00 | 179,50K |
| 2026-08-27 | ¥1.987,00 | +0,97 % | ¥1.977,00 | ¥2.003,00 | ¥1.970,00 | 313,90K |
| 2026-08-26 | ¥1.968,00 | +0,46 % | ¥1.974,00 | ¥1.978,00 | ¥1.964,00 | 115,40K |
| 2026-08-25 | ¥1.959,00 | +0,56 % | ¥1.948,00 | ¥1.973,00 | ¥1.948,00 | 128,10K |
| 2026-08-24 | ¥1.948,00 | +1,41 % | ¥1.921,00 | ¥1.948,00 | ¥1.921,00 | 90,20K |
| 2026-08-21 | ¥1.921,00 | -0,41 % | ¥1.926,00 | ¥1.935,00 | ¥1.918,00 | 61,20K |
| 2026-08-20 | ¥1.929,00 | +0,78 % | ¥1.909,00 | ¥1.929,00 | ¥1.904,00 | 56,80K |
| 2026-08-19 | ¥1.914,00 | +0,84 % | ¥1.910,00 | ¥1.915,00 | ¥1.892,00 | 53,90K |
| 2026-08-18 | ¥1.898,00 | +0,58 % | ¥1.891,00 | ¥1.908,00 | ¥1.874,00 | 51,50K |
| 2026-08-17 | ¥1.887,00 | +0,64 % | ¥1.874,00 | ¥1.899,00 | ¥1.859,00 | 83,90K |
| 2026-08-14 | ¥1.875,00 | +0,81 % | ¥1.855,00 | ¥1.875,00 | ¥1.844,00 | 55,20K |
| 2026-08-13 | ¥1.860,00 | +1,53 % | ¥1.835,00 | ¥1.860,00 | ¥1.832,00 | 59,30K |
| 2026-08-12 | ¥1.832,00 | +0,88 % | ¥1.836,00 | ¥1.839,00 | ¥1.815,00 | 44,00K |
| 2026-08-10 | ¥1.816,00 | -0,11 % | ¥1.820,00 | ¥1.824,00 | ¥1.798,00 | 42,80K |
| 2026-08-07 | ¥1.818,00 | +0,94 % | ¥1.803,00 | ¥1.833,00 | ¥1.798,00 | 41,00K |
| 2026-08-06 | ¥1.801,00 | +0,84 % | ¥1.800,00 | ¥1.806,00 | ¥1.787,00 | 30,40K |
| 2026-08-05 | ¥1.786,00 | -0,50 % | ¥1.800,00 | ¥1.806,00 | ¥1.783,00 | 34,50K |
| 2026-08-04 | ¥1.795,00 | -1,16 % | ¥1.816,00 | ¥1.818,00 | ¥1.782,00 | 61,90K |
| 2026-08-03 | ¥1.816,00 | -1,84 % | ¥1.850,00 | ¥1.850,00 | ¥1.811,00 | 46,50K |
| 2026-07-31 | ¥1.850,00 | -2,53 % | ¥1.889,00 | ¥1.897,00 | ¥1.850,00 | 36,80K |
| 2026-07-30 | ¥1.898,00 | -0,99 % | ¥1.917,00 | ¥1.917,00 | ¥1.873,00 | 54,90K |
| 2026-07-29 | ¥1.917,00 | +2,95 % | ¥1.874,00 | ¥1.928,00 | ¥1.866,00 | 63,10K |
| 2026-07-28 | ¥1.862,00 | +1,64 % | ¥1.845,00 | ¥1.868,00 | ¥1.836,00 | 32,70K |
| 2026-07-27 | ¥1.832,00 | +1,27 % | ¥1.814,00 | ¥1.848,00 | ¥1.814,00 | 42,40K |
| 2026-07-24 | ¥1.809,00 | -0,17 % | ¥1.814,00 | ¥1.820,00 | ¥1.789,00 | 37,20K |
| 2026-07-23 | ¥1.812,00 | -1,79 % | ¥1.845,00 | ¥1.849,00 | ¥1.808,00 | 42,60K |
| 2026-07-22 | ¥1.845,00 | -1,13 % | ¥1.852,00 | ¥1.864,00 | ¥1.828,00 | 49,60K |
| 2026-07-21 | ¥1.866,00 | -0,27 % | ¥1.889,00 | ¥1.915,00 | ¥1.864,00 | 43,00K |
| 2026-07-17 | ¥1.871,00 | -1,78 % | ¥1.905,00 | ¥1.916,00 | ¥1.870,00 | 47,60K |
| 2026-07-16 | ¥1.905,00 | -1,75 % | ¥1.939,00 | ¥1.951,00 | ¥1.892,00 | 52,70K |
| 2026-07-15 | ¥1.939,00 | +1,15 % | ¥1.930,00 | ¥1.940,00 | ¥1.905,00 | 57,80K |
| 2026-07-14 | ¥1.917,00 | +1,00 % | ¥1.900,00 | ¥1.945,00 | ¥1.900,00 | 75,40K |
| 2026-07-13 | ¥1.898,00 | +4,75 % | ¥1.812,00 | ¥1.907,00 | ¥1.802,00 | 166,40K |
| 2026-07-10 | ¥1.812,00 | -0,60 % | ¥1.822,00 | ¥1.848,00 | ¥1.798,00 | 38,10K |
| 2026-07-09 | ¥1.823,00 | -1,88 % | ¥1.857,00 | ¥1.857,00 | ¥1.823,00 | 39,90K |
| 2026-07-08 | ¥1.858,00 | +1,14 % | ¥1.844,00 | ¥1.867,00 | ¥1.839,00 | 73,90K |
| 2026-07-07 | ¥1.837,00 | +1,44 % | ¥1.820,00 | ¥1.841,00 | ¥1.816,00 | 51,10K |
| 2026-07-06 | ¥1.811,00 | +0,39 % | ¥1.814,00 | ¥1.834,00 | ¥1.810,00 | 43,80K |
| 2026-07-03 | ¥1.804,00 | +1,58 % | ¥1.799,00 | ¥1.809,00 | ¥1.793,00 | 53,20K |
| 2026-07-02 | ¥1.776,00 | -0,78 % | ¥1.808,00 | ¥1.821,00 | ¥1.776,00 | 39,90K |
| 2026-07-01 | ¥1.790,00 | -1,97 % | ¥1.822,00 | ¥1.822,00 | ¥1.790,00 | 30,60K |
| 2026-06-30 | ¥1.826,00 | -0,11 % | ¥1.835,00 | ¥1.842,00 | ¥1.816,00 | 36,50K |
| 2026-06-29 | ¥1.828,00 | +1,78 % | ¥1.814,00 | ¥1.840,00 | ¥1.800,00 | 60,60K |
| 2026-06-26 | ¥1.796,00 | +0,45 % | ¥1.782,00 | ¥1.812,00 | ¥1.780,00 | 28,70K |
| 2026-06-25 | ¥1.788,00 | -0,45 % | ¥1.796,00 | ¥1.802,00 | ¥1.782,00 | 22,60K |
| 2026-06-24 | ¥1.796,00 | +0,79 % | ¥1.788,00 | ¥1.802,00 | ¥1.788,00 | 21,60K |
| 2026-06-23 | ¥1.782,00 | +0,85 % | ¥1.767,00 | ¥1.798,00 | ¥1.759,00 | 35,30K |
| 2026-06-22 | ¥1.767,00 | -0,17 % | ¥1.770,00 | ¥1.792,00 | ¥1.759,00 | 23,60K |
| 2026-06-19 | ¥1.770,00 | -1,01 % | ¥1.785,00 | ¥1.800,00 | ¥1.770,00 | 28,70K |
| 2026-06-18 | ¥1.788,00 | +0,17 % | ¥1.800,00 | ¥1.808,00 | ¥1.782,00 | 27,60K |
| 2026-06-17 | ¥1.785,00 | +0,39 % | ¥1.778,00 | ¥1.801,00 | ¥1.778,00 | 24,40K |
| 2026-06-16 | ¥1.778,00 | -1,77 % | ¥1.796,00 | ¥1.798,00 | ¥1.760,00 | 37,20K |
| 2026-06-15 | ¥1.810,00 | -1,31 % | ¥1.844,00 | ¥1.845,00 | ¥1.804,00 | 51,60K |
| 2026-06-12 | ¥1.834,00 | +1,27 % | ¥1.809,00 | ¥1.842,00 | ¥1.800,00 | 64,60K |
| 2026-06-11 | ¥1.811,00 | +1,17 % | ¥1.790,00 | ¥1.819,00 | ¥1.780,00 | 65,00K |
| 2026-06-10 | ¥1.790,00 | +0,85 % | ¥1.775,00 | ¥1.800,00 | ¥1.775,00 | 33,40K |
| 2026-06-09 | ¥1.775,00 | +0,45 % | ¥1.770,00 | ¥1.784,00 | ¥1.767,00 | 30,80K |
| 2026-06-08 | ¥1.767,00 | +0,97 % | ¥1.750,00 | ¥1.777,00 | ¥1.747,00 | 48,30K |
| 2026-06-05 | ¥1.750,00 | +1,39 % | ¥1.735,00 | ¥1.762,00 | ¥1.731,00 | 30,60K |
| 2026-06-04 | ¥1.726,00 | -0,12 % | ¥1.717,00 | ¥1.732,00 | ¥1.716,00 | 17,10K |
| 2026-06-03 | ¥1.728,00 | +0,70 % | ¥1.715,00 | ¥1.733,00 | ¥1.715,00 | 24,20K |
| 2026-06-02 | ¥1.716,00 | +0,23 % | ¥1.708,00 | ¥1.724,00 | ¥1.685,00 | 61,50K |
| 2026-06-01 | ¥1.712,00 | -0,81 % | ¥1.726,00 | ¥1.730,00 | ¥1.705,00 | 46,90K |
| 2026-05-29 | ¥1.726,00 | 0,00 % | ¥1.733,00 | ¥1.749,00 | ¥1.726,00 | 30,90K |
| 2026-05-28 | ¥1.726,00 | -0,12 % | ¥1.728,00 | ¥1.743,00 | ¥1.718,00 | 66,50K |
| 2026-05-27 | ¥1.728,00 | +1,41 % | ¥1.717,00 | ¥1.728,00 | ¥1.698,00 | 41,20K |
| 2026-05-26 | ¥1.704,00 | +0,35 % | ¥1.696,00 | ¥1.708,00 | ¥1.691,00 | 29,60K |
| 2026-05-25 | ¥1.698,00 | -1,39 % | ¥1.725,00 | ¥1.725,00 | ¥1.692,00 | 41,60K |