K'S HOLDINGS CORPORATION 8282
TSE · Japan · Einzelhandel
¥1.699,50-53,00 (-3,02 %)
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 | ¥1.699,50 | -3,02 % | ¥1.736,00 | ¥1.745,00 | ¥1.699,50 | 974,70K |
| 2026-10-01 | ¥1.752,50 | -1,04 % | ¥1.751,00 | ¥1.765,50 | ¥1.735,50 | 1,01M |
| 2026-09-30 | ¥1.771,00 | -1,01 % | ¥1.767,50 | ¥1.781,50 | ¥1.734,00 | 1,13M |
| 2026-09-29 | ¥1.789,00 | -2,75 % | ¥1.840,00 | ¥1.840,00 | ¥1.779,50 | 1,46M |
| 2026-09-28 | ¥1.839,50 | -1,95 % | ¥1.889,00 | ¥1.899,00 | ¥1.839,50 | 3,25M |
| 2026-09-25 | ¥1.876,00 | -0,45 % | ¥1.891,50 | ¥1.893,00 | ¥1.865,50 | 1,79M |
| 2026-09-24 | ¥1.884,50 | +1,24 % | ¥1.874,50 | ¥1.901,50 | ¥1.861,50 | 2,02M |
| 2026-09-18 | ¥1.861,50 | -2,64 % | ¥1.918,50 | ¥1.918,50 | ¥1.861,50 | 3,03M |
| 2026-09-17 | ¥1.912,00 | +0,76 % | ¥1.915,50 | ¥1.918,00 | ¥1.896,00 | 817,60K |
| 2026-09-16 | ¥1.897,50 | +0,34 % | ¥1.888,50 | ¥1.912,00 | ¥1.883,00 | 756,60K |
| 2026-09-15 | ¥1.891,00 | +0,53 % | ¥1.893,00 | ¥1.897,00 | ¥1.874,50 | 654,30K |
| 2026-09-14 | ¥1.881,00 | +1,76 % | ¥1.852,00 | ¥1.881,00 | ¥1.849,50 | 839,10K |
| 2026-09-11 | ¥1.848,50 | -0,80 % | ¥1.840,50 | ¥1.862,50 | ¥1.826,00 | 774,20K |
| 2026-09-10 | ¥1.863,50 | +1,44 % | ¥1.822,50 | ¥1.870,50 | ¥1.820,50 | 917,20K |
| 2026-09-09 | ¥1.837,00 | -1,42 % | ¥1.864,50 | ¥1.870,00 | ¥1.834,50 | 592,60K |
| 2026-09-08 | ¥1.863,50 | -0,80 % | ¥1.886,00 | ¥1.889,50 | ¥1.863,50 | 498,90K |
| 2026-09-07 | ¥1.878,50 | -1,24 % | ¥1.901,00 | ¥1.902,50 | ¥1.872,00 | 539,50K |
| 2026-09-04 | ¥1.902,00 | -0,13 % | ¥1.900,50 | ¥1.924,50 | ¥1.891,00 | 609,60K |
| 2026-09-03 | ¥1.904,50 | -0,18 % | ¥1.898,00 | ¥1.908,00 | ¥1.876,00 | 672,90K |
| 2026-09-02 | ¥1.908,00 | -2,88 % | ¥1.963,00 | ¥1.969,00 | ¥1.905,50 | 996,20K |
| 2026-09-01 | ¥1.964,50 | +0,87 % | ¥1.960,00 | ¥1.980,00 | ¥1.948,50 | 634,40K |
| 2026-08-31 | ¥1.947,50 | +0,13 % | ¥1.940,00 | ¥1.952,50 | ¥1.913,50 | 597,90K |
| 2026-08-28 | ¥1.945,00 | +0,28 % | ¥1.939,50 | ¥1.945,00 | ¥1.921,50 | 485,00K |
| 2026-08-27 | ¥1.939,50 | -1,05 % | ¥1.951,00 | ¥1.960,50 | ¥1.926,00 | 614,90K |
| 2026-08-26 | ¥1.960,00 | -0,68 % | ¥1.971,00 | ¥1.980,00 | ¥1.953,00 | 437,10K |
| 2026-08-25 | ¥1.973,50 | +0,89 % | ¥1.966,50 | ¥1.985,50 | ¥1.957,00 | 562,10K |
| 2026-08-24 | ¥1.956,00 | -0,64 % | ¥1.955,00 | ¥1.978,00 | ¥1.948,50 | 447,90K |
| 2026-08-21 | ¥1.968,50 | +0,03 % | ¥1.974,00 | ¥1.987,50 | ¥1.952,00 | 636,60K |
| 2026-08-20 | ¥1.968,00 | +2,88 % | ¥1.928,50 | ¥1.968,00 | ¥1.920,50 | 754,20K |
| 2026-08-19 | ¥1.913,00 | -0,18 % | ¥1.914,00 | ¥1.923,00 | ¥1.885,00 | 616,20K |
| 2026-08-18 | ¥1.916,50 | +0,24 % | ¥1.915,50 | ¥1.930,50 | ¥1.896,50 | 645,00K |
| 2026-08-17 | ¥1.912,00 | -0,39 % | ¥1.938,50 | ¥1.948,50 | ¥1.907,50 | 588,20K |
| 2026-08-14 | ¥1.919,50 | -0,75 % | ¥1.914,50 | ¥1.938,50 | ¥1.902,50 | 527,20K |
| 2026-08-13 | ¥1.934,00 | +0,36 % | ¥1.946,00 | ¥1.965,00 | ¥1.929,00 | 833,00K |
| 2026-08-12 | ¥1.927,00 | -0,90 % | ¥1.949,00 | ¥1.958,50 | ¥1.920,50 | 731,80K |
| 2026-08-10 | ¥1.944,50 | +2,48 % | ¥1.909,50 | ¥1.951,00 | ¥1.873,00 | 917,60K |
| 2026-08-07 | ¥1.897,50 | +0,98 % | ¥1.895,50 | ¥1.922,50 | ¥1.877,00 | 1,04M |
| 2026-08-06 | ¥1.879,00 | +0,03 % | ¥1.878,50 | ¥1.914,00 | ¥1.803,00 | 1,63M |
| 2026-08-05 | ¥1.878,50 | +0,99 % | ¥1.854,00 | ¥1.883,00 | ¥1.843,00 | 861,70K |
| 2026-08-04 | ¥1.860,00 | -0,59 % | ¥1.882,00 | ¥1.889,00 | ¥1.846,50 | 576,20K |
| 2026-08-03 | ¥1.871,00 | -0,82 % | ¥1.887,00 | ¥1.894,50 | ¥1.846,00 | 613,80K |
| 2026-07-31 | ¥1.886,50 | -3,55 % | ¥1.924,50 | ¥1.936,00 | ¥1.873,50 | 798,50K |
| 2026-07-30 | ¥1.956,00 | -1,36 % | ¥1.994,00 | ¥1.997,00 | ¥1.921,50 | 798,60K |
| 2026-07-29 | ¥1.983,00 | +3,17 % | ¥1.945,00 | ¥1.983,00 | ¥1.910,00 | 996,10K |
| 2026-07-28 | ¥1.922,00 | +1,18 % | ¥1.911,00 | ¥1.922,00 | ¥1.878,50 | 652,40K |
| 2026-07-27 | ¥1.899,50 | +0,85 % | ¥1.900,00 | ¥1.906,00 | ¥1.862,00 | 663,00K |
| 2026-07-24 | ¥1.883,50 | +1,07 % | ¥1.857,50 | ¥1.891,00 | ¥1.848,00 | 1,18M |
| 2026-07-23 | ¥1.863,50 | +1,89 % | ¥1.845,00 | ¥1.876,50 | ¥1.829,00 | 1,29M |
| 2026-07-22 | ¥1.829,00 | +0,77 % | ¥1.800,50 | ¥1.838,50 | ¥1.791,00 | 707,30K |
| 2026-07-21 | ¥1.815,00 | +2,17 % | ¥1.784,00 | ¥1.838,00 | ¥1.783,50 | 880,50K |
| 2026-07-17 | ¥1.776,50 | +0,08 % | ¥1.785,00 | ¥1.794,00 | ¥1.762,50 | 515,40K |
| 2026-07-16 | ¥1.775,00 | -0,34 % | ¥1.782,00 | ¥1.798,50 | ¥1.775,00 | 497,20K |
| 2026-07-15 | ¥1.781,00 | -0,78 % | ¥1.795,00 | ¥1.802,00 | ¥1.781,00 | 485,90K |
| 2026-07-14 | ¥1.795,00 | +1,33 % | ¥1.801,50 | ¥1.811,50 | ¥1.786,00 | 562,00K |
| 2026-07-13 | ¥1.771,50 | -1,77 % | ¥1.820,00 | ¥1.822,50 | ¥1.764,50 | 614,40K |
| 2026-07-10 | ¥1.803,50 | -1,93 % | ¥1.833,00 | ¥1.840,00 | ¥1.798,00 | 791,80K |
| 2026-07-09 | ¥1.839,00 | -0,81 % | ¥1.840,00 | ¥1.864,00 | ¥1.825,00 | 787,70K |
| 2026-07-08 | ¥1.854,00 | +0,76 % | ¥1.843,00 | ¥1.856,50 | ¥1.831,00 | 1,15M |
| 2026-07-07 | ¥1.840,00 | +0,82 % | ¥1.828,00 | ¥1.857,50 | ¥1.816,00 | 811,60K |
| 2026-07-06 | ¥1.825,00 | +0,86 % | ¥1.808,00 | ¥1.826,50 | ¥1.798,00 | 662,10K |
| 2026-07-03 | ¥1.809,50 | -1,17 % | ¥1.851,00 | ¥1.851,00 | ¥1.802,00 | 860,70K |
| 2026-07-02 | ¥1.831,00 | -1,00 % | ¥1.867,00 | ¥1.881,50 | ¥1.802,00 | 1,47M |
| 2026-07-01 | ¥1.849,50 | -2,94 % | ¥1.900,50 | ¥1.908,00 | ¥1.840,50 | 1,17M |
| 2026-06-30 | ¥1.905,50 | -0,76 % | ¥1.906,00 | ¥1.936,00 | ¥1.903,00 | 862,60K |
| 2026-06-29 | ¥1.920,00 | -0,16 % | ¥1.923,00 | ¥1.948,50 | ¥1.908,50 | 954,70K |
| 2026-06-26 | ¥1.923,00 | +0,26 % | ¥1.930,00 | ¥1.942,50 | ¥1.906,00 | 643,60K |
| 2026-06-25 | ¥1.918,00 | -0,70 % | ¥1.935,00 | ¥1.941,50 | ¥1.909,00 | 589,50K |
| 2026-06-24 | ¥1.931,50 | +0,55 % | ¥1.922,50 | ¥1.940,00 | ¥1.915,00 | 513,80K |
| 2026-06-23 | ¥1.921,00 | -1,49 % | ¥1.930,00 | ¥1.944,50 | ¥1.911,50 | 763,20K |
| 2026-06-22 | ¥1.950,00 | -2,43 % | ¥2.002,50 | ¥2.008,00 | ¥1.945,50 | 687,10K |
| 2026-06-19 | ¥1.998,50 | +1,27 % | ¥2.001,50 | ¥2.019,00 | ¥1.984,00 | 822,70K |
| 2026-06-18 | ¥1.973,50 | -2,01 % | ¥2.001,00 | ¥2.004,00 | ¥1.960,00 | 858,80K |
| 2026-06-17 | ¥2.014,00 | -0,93 % | ¥2.076,50 | ¥2.090,50 | ¥2.010,50 | 510,80K |
| 2026-06-16 | ¥2.033,00 | +1,12 % | ¥2.010,50 | ¥2.046,00 | ¥1.993,00 | 951,80K |
| 2026-06-15 | ¥2.010,50 | -1,45 % | ¥2.061,00 | ¥2.067,50 | ¥1.996,00 | 1,06M |
| 2026-06-12 | ¥2.040,00 | -2,95 % | ¥2.096,00 | ¥2.097,50 | ¥2.040,00 | 1,09M |
| 2026-06-11 | ¥2.102,00 | -1,66 % | ¥2.113,00 | ¥2.132,50 | ¥2.077,50 | 1,38M |
| 2026-06-10 | ¥2.137,50 | -0,05 % | ¥2.154,00 | ¥2.201,00 | ¥2.124,00 | 1,05M |
| 2026-06-09 | ¥2.138,50 | +1,93 % | ¥2.111,00 | ¥2.153,00 | ¥2.100,00 | 668,50K |
| 2026-06-08 | ¥2.098,00 | +0,84 % | ¥2.063,50 | ¥2.118,00 | ¥2.049,50 | 787,90K |
| 2026-06-05 | ¥2.080,50 | -0,53 % | ¥2.089,00 | ¥2.095,00 | ¥2.060,50 | 719,60K |
| 2026-06-04 | ¥2.091,50 | +2,27 % | ¥2.049,50 | ¥2.091,50 | ¥2.038,00 | 690,90K |
| 2026-06-03 | ¥2.045,00 | -0,51 % | ¥2.045,00 | ¥2.086,00 | ¥2.041,50 | 681,90K |
| 2026-06-02 | ¥2.055,50 | +1,38 % | ¥2.039,00 | ¥2.067,00 | ¥2.008,50 | 624,30K |
| 2026-06-01 | ¥2.027,50 | -3,27 % | ¥2.080,00 | ¥2.080,00 | ¥2.027,50 | 696,60K |
| 2026-05-29 | ¥2.096,00 | +2,54 % | ¥2.044,00 | ¥2.113,50 | ¥2.040,00 | 1,42M |
| 2026-05-28 | ¥2.044,00 | +1,34 % | ¥2.017,00 | ¥2.051,50 | ¥2.005,00 | 836,10K |
| 2026-05-27 | ¥2.017,00 | -0,84 % | ¥2.016,50 | ¥2.035,00 | ¥2.002,50 | 927,00K |
| 2026-05-26 | ¥2.034,00 | -0,15 % | ¥2.024,50 | ¥2.035,00 | ¥2.002,50 | 709,70K |
| 2026-05-25 | ¥2.037,00 | -2,21 % | ¥2.076,00 | ¥2.081,50 | ¥2.022,50 | 749,20K |