Kyushu Leasing Service Co., Ltd. 8596
TSE · Japan · Finanzen
¥1.502,00-36,00 (-2,34 %)
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 | ¥1.502,00 | -2,34 % | ¥1.527,00 | ¥1.531,00 | ¥1.497,00 | 50,70K |
| 2026-10-01 | ¥1.538,00 | -0,19 % | ¥1.542,00 | ¥1.542,00 | ¥1.525,00 | 55,30K |
| 2026-09-30 | ¥1.541,00 | +0,06 % | ¥1.545,00 | ¥1.553,00 | ¥1.535,00 | 19,00K |
| 2026-09-29 | ¥1.540,00 | -3,27 % | ¥1.555,00 | ¥1.558,00 | ¥1.540,00 | 32,70K |
| 2026-09-28 | ¥1.592,00 | +0,95 % | ¥1.589,00 | ¥1.602,00 | ¥1.584,00 | 36,30K |
| 2026-09-25 | ¥1.577,00 | +0,57 % | ¥1.585,00 | ¥1.586,00 | ¥1.569,00 | 16,00K |
| 2026-09-24 | ¥1.568,00 | -0,19 % | ¥1.572,00 | ¥1.578,00 | ¥1.562,00 | 20,20K |
| 2026-09-18 | ¥1.571,00 | +0,83 % | ¥1.558,00 | ¥1.607,00 | ¥1.539,00 | 32,80K |
| 2026-09-17 | ¥1.558,00 | +1,37 % | ¥1.540,00 | ¥1.561,00 | ¥1.540,00 | 9,50K |
| 2026-09-16 | ¥1.537,00 | +0,13 % | ¥1.541,00 | ¥1.555,00 | ¥1.534,00 | 14,50K |
| 2026-09-15 | ¥1.535,00 | -0,13 % | ¥1.537,00 | ¥1.548,00 | ¥1.529,00 | 9,80K |
| 2026-09-14 | ¥1.537,00 | +0,85 % | ¥1.517,00 | ¥1.548,00 | ¥1.517,00 | 15,10K |
| 2026-09-11 | ¥1.524,00 | -0,91 % | ¥1.538,00 | ¥1.545,00 | ¥1.513,00 | 23,00K |
| 2026-09-10 | ¥1.538,00 | -0,45 % | ¥1.535,00 | ¥1.540,00 | ¥1.525,00 | 19,40K |
| 2026-09-09 | ¥1.545,00 | -0,39 % | ¥1.565,00 | ¥1.565,00 | ¥1.545,00 | 20,40K |
| 2026-09-08 | ¥1.551,00 | -1,84 % | ¥1.575,00 | ¥1.575,00 | ¥1.551,00 | 35,10K |
| 2026-09-07 | ¥1.580,00 | -0,57 % | ¥1.581,00 | ¥1.590,00 | ¥1.576,00 | 18,80K |
| 2026-09-04 | ¥1.589,00 | -0,19 % | ¥1.594,00 | ¥1.595,00 | ¥1.578,00 | 27,60K |
| 2026-09-03 | ¥1.592,00 | -0,13 % | ¥1.600,00 | ¥1.601,00 | ¥1.591,00 | 16,90K |
| 2026-09-02 | ¥1.594,00 | -1,91 % | ¥1.619,00 | ¥1.620,00 | ¥1.594,00 | 37,80K |
| 2026-09-01 | ¥1.625,00 | +0,43 % | ¥1.618,00 | ¥1.632,00 | ¥1.608,00 | 33,30K |
| 2026-08-31 | ¥1.618,00 | -0,68 % | ¥1.617,00 | ¥1.635,00 | ¥1.616,00 | 21,90K |
| 2026-08-28 | ¥1.629,00 | +1,24 % | ¥1.610,00 | ¥1.690,00 | ¥1.608,00 | 39,40K |
| 2026-08-27 | ¥1.609,00 | -0,80 % | ¥1.622,00 | ¥1.625,00 | ¥1.609,00 | 16,70K |
| 2026-08-26 | ¥1.622,00 | +0,81 % | ¥1.603,00 | ¥1.622,00 | ¥1.603,00 | 19,10K |
| 2026-08-25 | ¥1.609,00 | +0,12 % | ¥1.607,00 | ¥1.614,00 | ¥1.605,00 | 12,10K |
| 2026-08-24 | ¥1.607,00 | -1,17 % | ¥1.625,00 | ¥1.625,00 | ¥1.607,00 | 16,50K |
| 2026-08-21 | ¥1.626,00 | -0,06 % | ¥1.617,00 | ¥1.640,00 | ¥1.617,00 | 13,90K |
| 2026-08-20 | ¥1.627,00 | +0,12 % | ¥1.625,00 | ¥1.634,00 | ¥1.611,00 | 20,20K |
| 2026-08-19 | ¥1.625,00 | -1,57 % | ¥1.650,00 | ¥1.650,00 | ¥1.606,00 | 55,40K |
| 2026-08-18 | ¥1.651,00 | -0,24 % | ¥1.650,00 | ¥1.678,00 | ¥1.649,00 | 23,80K |
| 2026-08-17 | ¥1.655,00 | -0,54 % | ¥1.664,00 | ¥1.670,00 | ¥1.643,00 | 29,80K |
| 2026-08-14 | ¥1.664,00 | -0,30 % | ¥1.667,00 | ¥1.680,00 | ¥1.650,00 | 32,20K |
| 2026-08-13 | ¥1.669,00 | +2,33 % | ¥1.640,00 | ¥1.670,00 | ¥1.637,00 | 38,90K |
| 2026-08-12 | ¥1.631,00 | +0,06 % | ¥1.619,00 | ¥1.633,00 | ¥1.610,00 | 15,90K |
| 2026-08-10 | ¥1.630,00 | +2,52 % | ¥1.608,00 | ¥1.630,00 | ¥1.597,00 | 45,50K |
| 2026-08-07 | ¥1.590,00 | -0,81 % | ¥1.605,00 | ¥1.619,00 | ¥1.585,00 | 43,10K |
| 2026-08-06 | ¥1.603,00 | +4,16 % | ¥1.531,00 | ¥1.610,00 | ¥1.530,00 | 67,80K |
| 2026-08-05 | ¥1.539,00 | +0,85 % | ¥1.525,00 | ¥1.539,00 | ¥1.517,00 | 17,70K |
| 2026-08-04 | ¥1.526,00 | -1,04 % | ¥1.542,00 | ¥1.545,00 | ¥1.524,00 | 21,40K |
| 2026-08-03 | ¥1.542,00 | -2,34 % | ¥1.575,00 | ¥1.575,00 | ¥1.540,00 | 25,40K |
| 2026-07-31 | ¥1.579,00 | +0,57 % | ¥1.570,00 | ¥1.590,00 | ¥1.559,00 | 27,50K |
| 2026-07-30 | ¥1.570,00 | +0,64 % | ¥1.573,00 | ¥1.573,00 | ¥1.530,00 | 48,90K |
| 2026-07-29 | ¥1.560,00 | +3,93 % | ¥1.523,00 | ¥1.572,00 | ¥1.523,00 | 75,90K |
| 2026-07-28 | ¥1.501,00 | -0,60 % | ¥1.510,00 | ¥1.510,00 | ¥1.492,00 | 14,00K |
| 2026-07-27 | ¥1.510,00 | +0,13 % | ¥1.520,00 | ¥1.520,00 | ¥1.508,00 | 20,80K |
| 2026-07-24 | ¥1.508,00 | -0,98 % | ¥1.515,00 | ¥1.515,00 | ¥1.503,00 | 18,20K |
| 2026-07-23 | ¥1.523,00 | +1,40 % | ¥1.502,00 | ¥1.523,00 | ¥1.502,00 | 26,50K |
| 2026-07-22 | ¥1.502,00 | +1,56 % | ¥1.484,00 | ¥1.523,00 | ¥1.484,00 | 47,20K |
| 2026-07-21 | ¥1.479,00 | +2,00 % | ¥1.454,00 | ¥1.479,00 | ¥1.454,00 | 43,10K |
| 2026-07-17 | ¥1.450,00 | -0,68 % | ¥1.460,00 | ¥1.463,00 | ¥1.442,00 | 39,10K |
| 2026-07-16 | ¥1.460,00 | -0,21 % | ¥1.471,00 | ¥1.478,00 | ¥1.460,00 | 15,80K |
| 2026-07-15 | ¥1.463,00 | -0,41 % | ¥1.477,00 | ¥1.477,00 | ¥1.463,00 | 5,80K |
| 2026-07-14 | ¥1.469,00 | +0,89 % | ¥1.455,00 | ¥1.475,00 | ¥1.455,00 | 4,60K |
| 2026-07-13 | ¥1.456,00 | -0,34 % | ¥1.465,00 | ¥1.472,00 | ¥1.453,00 | 17,90K |
| 2026-07-10 | ¥1.461,00 | +0,14 % | ¥1.474,00 | ¥1.474,00 | ¥1.455,00 | 8,00K |
| 2026-07-09 | ¥1.459,00 | -0,27 % | ¥1.463,00 | ¥1.468,00 | ¥1.459,00 | 12,90K |
| 2026-07-08 | ¥1.463,00 | -0,48 % | ¥1.470,00 | ¥1.476,00 | ¥1.461,00 | 16,60K |
| 2026-07-07 | ¥1.470,00 | +0,41 % | ¥1.477,00 | ¥1.478,00 | ¥1.470,00 | 13,30K |
| 2026-07-06 | ¥1.464,00 | -0,20 % | ¥1.471,00 | ¥1.480,00 | ¥1.458,00 | 29,10K |
| 2026-07-03 | ¥1.467,00 | +0,76 % | ¥1.456,00 | ¥1.470,00 | ¥1.456,00 | 10,70K |
| 2026-07-02 | ¥1.456,00 | -0,14 % | ¥1.464,00 | ¥1.471,00 | ¥1.454,00 | 18,10K |
| 2026-07-01 | ¥1.458,00 | -0,21 % | ¥1.461,00 | ¥1.463,00 | ¥1.456,00 | 18,10K |
| 2026-06-30 | ¥1.461,00 | +0,07 % | ¥1.460,00 | ¥1.466,00 | ¥1.454,00 | 14,50K |
| 2026-06-29 | ¥1.460,00 | +2,10 % | ¥1.449,00 | ¥1.461,00 | ¥1.446,00 | 26,70K |
| 2026-06-26 | ¥1.430,00 | -0,35 % | ¥1.435,00 | ¥1.437,00 | ¥1.425,00 | 13,30K |
| 2026-06-25 | ¥1.435,00 | +0,77 % | ¥1.430,00 | ¥1.440,00 | ¥1.419,00 | 53,50K |
| 2026-06-24 | ¥1.424,00 | -0,90 % | ¥1.437,00 | ¥1.437,00 | ¥1.400,00 | 27,10K |
| 2026-06-23 | ¥1.437,00 | -0,42 % | ¥1.443,00 | ¥1.445,00 | ¥1.430,00 | 30,10K |
| 2026-06-22 | ¥1.443,00 | -0,07 % | ¥1.444,00 | ¥1.449,00 | ¥1.427,00 | 32,60K |
| 2026-06-19 | ¥1.444,00 | +0,84 % | ¥1.440,00 | ¥1.449,00 | ¥1.409,00 | 99,20K |
| 2026-06-18 | ¥1.432,00 | +0,92 % | ¥1.430,00 | ¥1.439,00 | ¥1.411,00 | 29,80K |
| 2026-06-17 | ¥1.419,00 | +0,85 % | ¥1.417,00 | ¥1.425,00 | ¥1.411,00 | 12,00K |
| 2026-06-16 | ¥1.407,00 | -0,92 % | ¥1.430,00 | ¥1.430,00 | ¥1.405,00 | 30,00K |
| 2026-06-15 | ¥1.420,00 | +0,07 % | ¥1.430,00 | ¥1.432,00 | ¥1.419,00 | 26,90K |
| 2026-06-12 | ¥1.419,00 | +1,50 % | ¥1.410,00 | ¥1.419,00 | ¥1.404,00 | 19,70K |
| 2026-06-11 | ¥1.398,00 | -1,13 % | ¥1.414,00 | ¥1.414,00 | ¥1.391,00 | 36,80K |
| 2026-06-10 | ¥1.414,00 | +0,50 % | ¥1.409,00 | ¥1.424,00 | ¥1.409,00 | 38,00K |
| 2026-06-09 | ¥1.407,00 | +0,43 % | ¥1.409,00 | ¥1.423,00 | ¥1.398,00 | 26,30K |
| 2026-06-08 | ¥1.401,00 | +0,57 % | ¥1.388,00 | ¥1.401,00 | ¥1.374,00 | 37,70K |
| 2026-06-05 | ¥1.393,00 | +1,09 % | ¥1.378,00 | ¥1.405,00 | ¥1.378,00 | 60,00K |
| 2026-06-04 | ¥1.378,00 | -0,51 % | ¥1.385,00 | ¥1.388,00 | ¥1.373,00 | 36,30K |
| 2026-06-03 | ¥1.385,00 | -0,93 % | ¥1.399,00 | ¥1.399,00 | ¥1.379,00 | 61,70K |
| 2026-06-02 | ¥1.398,00 | +0,14 % | ¥1.383,00 | ¥1.398,00 | ¥1.372,00 | 44,30K |
| 2026-06-01 | ¥1.396,00 | -2,04 % | ¥1.422,00 | ¥1.441,00 | ¥1.396,00 | 62,70K |
| 2026-05-29 | ¥1.425,00 | -0,21 % | ¥1.428,00 | ¥1.445,00 | ¥1.425,00 | 9,80K |
| 2026-05-28 | ¥1.428,00 | -0,76 % | ¥1.439,00 | ¥1.439,00 | ¥1.417,00 | 24,60K |
| 2026-05-27 | ¥1.439,00 | +0,49 % | ¥1.426,00 | ¥1.440,00 | ¥1.424,00 | 11,40K |
| 2026-05-26 | ¥1.432,00 | +0,28 % | ¥1.424,00 | ¥1.445,00 | ¥1.420,00 | 43,20K |
| 2026-05-25 | ¥1.428,00 | -1,18 % | ¥1.447,00 | ¥1.454,00 | ¥1.427,00 | 26,20K |