Kosei Securities Co., Ltd. 8617
TSE · Japan · Finanzen
¥590,00-16,00 (-2,64 %)
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 | ¥590,00 | -2,64 % | ¥605,00 | ¥606,00 | ¥586,00 | 7,60K |
| 2026-10-01 | ¥606,00 | +0,50 % | ¥593,00 | ¥607,00 | ¥593,00 | 4,90K |
| 2026-09-30 | ¥603,00 | -0,66 % | ¥609,00 | ¥610,00 | ¥603,00 | 3,90K |
| 2026-09-29 | ¥607,00 | -0,16 % | ¥605,00 | ¥610,00 | ¥605,00 |
| 2,10K |
| 2026-09-28 | ¥608,00 | -0,16 % | ¥604,00 | ¥610,00 | ¥604,00 | 2,40K |
| 2026-09-25 | ¥609,00 | -0,16 % | ¥604,00 | ¥614,00 | ¥604,00 | 5,30K |
| 2026-09-24 | ¥610,00 | -1,77 % | ¥620,00 | ¥620,00 | ¥610,00 | 5,00K |
| 2026-09-18 | ¥621,00 | +0,65 % | ¥613,00 | ¥621,00 | ¥613,00 | 2,30K |
| 2026-09-17 | ¥617,00 | -0,16 % | ¥618,00 | ¥624,00 | ¥611,00 | 5,50K |
| 2026-09-16 | ¥618,00 | +1,81 % | ¥608,00 | ¥624,00 | ¥608,00 | 2,70K |
| 2026-09-15 | ¥607,00 | -1,14 % | ¥611,00 | ¥611,00 | ¥607,00 | 7,30K |
| 2026-09-14 | ¥614,00 | +1,32 % | ¥606,00 | ¥620,00 | ¥606,00 | 6,80K |
| 2026-09-11 | ¥606,00 | 0,00 % | ¥608,00 | ¥609,00 | ¥606,00 | 2,40K |
| 2026-09-10 | ¥606,00 | 0,00 % | ¥606,00 | ¥606,00 | ¥601,00 | 9,50K |
| 2026-09-09 | ¥606,00 | +0,83 % | ¥602,00 | ¥608,00 | ¥602,00 | 6,10K |
| 2026-09-08 | ¥601,00 | -2,59 % | ¥617,00 | ¥624,00 | ¥601,00 | 17,50K |
| 2026-09-07 | ¥617,00 | -1,12 % | ¥622,00 | ¥622,00 | ¥617,00 | 8,60K |
| 2026-09-04 | ¥624,00 | -0,79 % | ¥635,00 | ¥636,00 | ¥624,00 | 4,10K |
| 2026-09-03 | ¥629,00 | +0,48 % | ¥625,00 | ¥633,00 | ¥624,00 | 4,40K |
| 2026-09-02 | ¥626,00 | -3,54 % | ¥633,00 | ¥638,00 | ¥626,00 | 11,50K |
| 2026-09-01 | ¥649,00 | +2,53 % | ¥642,00 | ¥651,00 | ¥640,00 | 13,90K |
| 2026-08-31 | ¥633,00 | -1,40 % | ¥642,00 | ¥642,00 | ¥617,00 | 12,50K |
| 2026-08-28 | ¥642,00 | +3,55 % | ¥615,00 | ¥650,00 | ¥615,00 | 27,30K |
| 2026-08-27 | ¥620,00 | +1,97 % | ¥608,00 | ¥620,00 | ¥603,00 | 10,00K |
| 2026-08-26 | ¥608,00 | +1,16 % | ¥596,00 | ¥609,00 | ¥596,00 | 4,90K |
| 2026-08-25 | ¥601,00 | -0,17 % | ¥602,00 | ¥607,00 | ¥587,00 | 9,90K |
| 2026-08-24 | ¥602,00 | +1,86 % | ¥591,00 | ¥603,00 | ¥589,00 | 5,60K |
| 2026-08-21 | ¥591,00 | +0,68 % | ¥587,00 | ¥591,00 | ¥586,00 | 3,00K |
| 2026-08-20 | ¥587,00 | -0,17 % | ¥591,00 | ¥593,00 | ¥586,00 | 8,10K |
| 2026-08-19 | ¥588,00 | -3,45 % | ¥595,00 | ¥602,00 | ¥585,00 | 25,80K |
| 2026-08-18 | ¥609,00 | +4,10 % | ¥576,00 | ¥629,00 | ¥576,00 | 33,00K |
| 2026-08-17 | ¥585,00 | 0,00 % | ¥585,00 | ¥590,00 | ¥576,00 | 10,70K |
| 2026-08-14 | ¥585,00 | +2,45 % | ¥570,00 | ¥587,00 | ¥570,00 | 14,60K |
| 2026-08-13 | ¥571,00 | -0,35 % | ¥567,00 | ¥571,00 | ¥562,00 | 6,10K |
| 2026-08-12 | ¥573,00 | +2,14 % | ¥556,00 | ¥573,00 | ¥556,00 | 3,80K |
| 2026-08-10 | ¥561,00 | +1,08 % | ¥550,00 | ¥572,00 | ¥550,00 | 8,60K |
| 2026-08-07 | ¥555,00 | -0,36 % | ¥557,00 | ¥568,00 | ¥548,00 | 4,40K |
| 2026-08-06 | ¥557,00 | +1,46 % | ¥553,00 | ¥557,00 | ¥549,00 | 600 |
| 2026-08-05 | ¥549,00 | -0,90 % | ¥549,00 | ¥557,00 | ¥549,00 | 5,20K |
| 2026-08-04 | ¥554,00 | 0,00 % | ¥552,00 | ¥554,00 | ¥549,00 | 3,40K |
| 2026-08-03 | ¥554,00 | -0,36 % | ¥555,00 | ¥567,00 | ¥550,00 | 6,50K |
| 2026-07-31 | ¥556,00 | -0,18 % | ¥561,00 | ¥562,00 | ¥555,00 | 2,30K |
| 2026-07-30 | ¥557,00 | +1,83 % | ¥547,00 | ¥562,00 | ¥547,00 | 6,10K |
| 2026-07-29 | ¥547,00 | -0,73 % | ¥552,00 | ¥563,00 | ¥547,00 | 12,80K |
| 2026-07-28 | ¥551,00 | -3,33 % | ¥564,00 | ¥602,00 | ¥544,00 | 69,20K |
| 2026-07-27 | ¥570,00 | +2,52 % | ¥560,00 | ¥570,00 | ¥555,00 | 4,80K |
| 2026-07-24 | ¥556,00 | -1,24 % | ¥560,00 | ¥560,00 | ¥556,00 | 3,40K |
| 2026-07-23 | ¥563,00 | -1,05 % | ¥564,00 | ¥565,00 | ¥562,00 | 4,60K |
| 2026-07-22 | ¥569,00 | +0,18 % | ¥568,00 | ¥571,00 | ¥561,00 | 4,10K |
| 2026-07-21 | ¥568,00 | -0,70 % | ¥572,00 | ¥572,00 | ¥561,00 | 5,00K |
| 2026-07-17 | ¥572,00 | -0,17 % | ¥563,00 | ¥572,00 | ¥559,00 | 12,20K |
| 2026-07-16 | ¥573,00 | -0,52 % | ¥575,00 | ¥576,00 | ¥568,00 | 4,90K |
| 2026-07-15 | ¥576,00 | +1,23 % | ¥565,00 | ¥580,00 | ¥560,00 | 15,40K |
| 2026-07-14 | ¥569,00 | +1,97 % | ¥558,00 | ¥570,00 | ¥558,00 | 2,20K |
| 2026-07-13 | ¥558,00 | -1,59 % | ¥557,00 | ¥565,00 | ¥557,00 | 1,50K |
| 2026-07-10 | ¥567,00 | +2,35 % | ¥563,00 | ¥572,00 | ¥554,00 | 9,90K |
| 2026-07-09 | ¥554,00 | -1,60 % | ¥565,00 | ¥565,00 | ¥551,00 | 4,00K |
| 2026-07-08 | ¥563,00 | +0,18 % | ¥565,00 | ¥565,00 | ¥550,00 | 4,40K |
| 2026-07-07 | ¥562,00 | 0,00 % | ¥560,00 | ¥565,00 | ¥550,00 | 2,50K |
| 2026-07-06 | ¥562,00 | +2,93 % | ¥550,00 | ¥562,00 | ¥545,00 | 4,70K |
| 2026-07-03 | ¥546,00 | +0,92 % | ¥544,00 | ¥546,00 | ¥544,00 | 800 |
| 2026-07-02 | ¥541,00 | -1,10 % | ¥543,00 | ¥545,00 | ¥541,00 | 2,10K |
| 2026-07-01 | ¥547,00 | +2,24 % | ¥536,00 | ¥547,00 | ¥536,00 | 1,70K |
| 2026-06-30 | ¥535,00 | -0,19 % | ¥535,00 | ¥540,00 | ¥535,00 | 1,60K |
| 2026-06-29 | ¥536,00 | -0,56 % | ¥540,00 | ¥540,00 | ¥535,00 | 600 |
| 2026-06-26 | ¥539,00 | -0,19 % | ¥539,00 | ¥539,00 | ¥539,00 | 200 |
| 2026-06-25 | ¥540,00 | 0,00 % | ¥541,00 | ¥541,00 | ¥535,00 | 2,40K |
| 2026-06-24 | ¥540,00 | -1,28 % | ¥540,00 | ¥540,00 | ¥533,00 | 2,90K |
| 2026-06-23 | ¥547,00 | +2,24 % | ¥535,00 | ¥548,00 | ¥535,00 | 20,60K |
| 2026-06-22 | ¥535,00 | +1,33 % | ¥530,00 | ¥548,00 | ¥528,00 | 12,30K |
| 2026-06-19 | ¥528,00 | -1,12 % | ¥538,00 | ¥538,00 | ¥522,00 | 4,80K |
| 2026-06-18 | ¥534,00 | +2,69 % | ¥522,00 | ¥535,00 | ¥521,00 | 3,50K |
| 2026-06-17 | ¥520,00 | -0,19 % | ¥522,00 | ¥523,00 | ¥518,00 | 5,20K |
| 2026-06-16 | ¥521,00 | -1,88 % | ¥532,00 | ¥532,00 | ¥520,00 | 6,60K |
| 2026-06-15 | ¥531,00 | +0,76 % | ¥530,00 | ¥537,00 | ¥530,00 | 4,70K |
| 2026-06-12 | ¥527,00 | -0,38 % | ¥530,00 | ¥536,00 | ¥527,00 | 4,30K |
| 2026-06-11 | ¥529,00 | -0,19 % | ¥530,00 | ¥536,00 | ¥529,00 | 7,20K |
| 2026-06-10 | ¥530,00 | -0,75 % | ¥530,00 | ¥530,00 | ¥530,00 | 1,10K |
| 2026-06-09 | ¥534,00 | +0,75 % | ¥531,00 | ¥538,00 | ¥531,00 | 4,30K |
| 2026-06-08 | ¥530,00 | -1,67 % | ¥530,00 | ¥538,00 | ¥530,00 | 5,10K |
| 2026-06-05 | ¥539,00 | +0,94 % | ¥538,00 | ¥539,00 | ¥530,00 | 2,60K |
| 2026-06-04 | ¥534,00 | +0,19 % | ¥534,00 | ¥540,00 | ¥533,00 | 1,70K |
| 2026-06-03 | ¥533,00 | -1,30 % | ¥530,00 | ¥540,00 | ¥530,00 | 1,30K |
| 2026-06-02 | ¥540,00 | +1,12 % | ¥537,00 | ¥540,00 | ¥526,00 | 3,10K |
| 2026-06-01 | ¥534,00 | +1,91 % | ¥524,00 | ¥540,00 | ¥524,00 | 2,60K |
| 2026-05-29 | ¥524,00 | -1,13 % | ¥529,00 | ¥532,00 | ¥523,00 | 2,10K |
| 2026-05-28 | ¥530,00 | +1,53 % | ¥520,00 | ¥530,00 | ¥520,00 | 800 |
| 2026-05-27 | ¥522,00 | 0,00 % | ¥520,00 | ¥525,00 | ¥520,00 | 4,00K |
| 2026-05-26 | ¥522,00 | -0,19 % | ¥522,00 | ¥523,00 | ¥522,00 | 2,10K |
| 2026-05-25 | ¥523,00 | -0,19 % | ¥522,00 | ¥525,00 | ¥522,00 | 5,20K |