Kyokuto Securities Co., Ltd. 8706
TSE · Japan · Finanzen
¥1.770,00-17,00 (-0,95 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.787,00 | -0,28 % | ¥1.780,00 | ¥1.792,00 | ¥1.755,00 | 193,90K |
| 2026-09-30 | ¥1.792,00 | +0,28 % | ¥1.790,00 | ¥1.801,00 | ¥1.759,00 | 206,10K |
| 2026-09-29 | ¥1.787,00 | -4,34 % | ¥1.820,00 | ¥1.822,00 | ¥1.786,00 | 255,60K |
| 2026-09-28 | ¥1.868,00 | -0,48 % | ¥1.885,00 | ¥1.887,00 | ¥1.862,00 |
| 243,90K |
| 2026-09-25 | ¥1.877,00 | +0,27 % | ¥1.878,00 | ¥1.892,00 | ¥1.865,00 | 186,10K |
| 2026-09-24 | ¥1.872,00 | -0,64 % | ¥1.889,00 | ¥1.890,00 | ¥1.863,00 | 196,00K |
| 2026-09-18 | ¥1.884,00 | +0,59 % | ¥1.877,00 | ¥1.885,00 | ¥1.861,00 | 200,60K |
| 2026-09-17 | ¥1.873,00 | +0,21 % | ¥1.870,00 | ¥1.882,00 | ¥1.864,00 | 117,90K |
| 2026-09-16 | ¥1.869,00 | -0,48 % | ¥1.881,00 | ¥1.892,00 | ¥1.869,00 | 139,00K |
| 2026-09-15 | ¥1.878,00 | -0,48 % | ¥1.890,00 | ¥1.895,00 | ¥1.869,00 | 93,80K |
| 2026-09-14 | ¥1.887,00 | -0,05 % | ¥1.879,00 | ¥1.892,00 | ¥1.877,00 | 71,90K |
| 2026-09-11 | ¥1.888,00 | -0,32 % | ¥1.875,00 | ¥1.896,00 | ¥1.858,00 | 142,30K |
| 2026-09-10 | ¥1.894,00 | -0,21 % | ¥1.896,00 | ¥1.902,00 | ¥1.875,00 | 138,50K |
| 2026-09-09 | ¥1.898,00 | -1,66 % | ¥1.927,00 | ¥1.928,00 | ¥1.896,00 | 209,80K |
| 2026-09-08 | ¥1.930,00 | -0,41 % | ¥1.928,00 | ¥1.962,00 | ¥1.917,00 | 150,70K |
| 2026-09-07 | ¥1.938,00 | -0,56 % | ¥1.945,00 | ¥1.953,00 | ¥1.931,00 | 91,90K |
| 2026-09-04 | ¥1.949,00 | +1,40 % | ¥1.935,00 | ¥1.954,00 | ¥1.930,00 | 162,40K |
| 2026-09-03 | ¥1.922,00 | +0,95 % | ¥1.915,00 | ¥1.935,00 | ¥1.907,00 | 183,00K |
| 2026-09-02 | ¥1.904,00 | -2,41 % | ¥1.934,00 | ¥1.935,00 | ¥1.895,00 | 269,80K |
| 2026-09-01 | ¥1.951,00 | +0,52 % | ¥1.931,00 | ¥1.952,00 | ¥1.931,00 | 147,60K |
| 2026-08-31 | ¥1.941,00 | -1,47 % | ¥1.965,00 | ¥1.969,00 | ¥1.920,00 | 198,20K |
| 2026-08-28 | ¥1.970,00 | +1,81 % | ¥1.935,00 | ¥1.970,00 | ¥1.931,00 | 209,00K |
| 2026-08-27 | ¥1.935,00 | +1,31 % | ¥1.910,00 | ¥1.940,00 | ¥1.904,00 | 152,50K |
| 2026-08-26 | ¥1.910,00 | +0,58 % | ¥1.902,00 | ¥1.926,00 | ¥1.902,00 | 106,00K |
| 2026-08-25 | ¥1.899,00 | -0,47 % | ¥1.910,00 | ¥1.925,00 | ¥1.891,00 | 128,50K |
| 2026-08-24 | ¥1.908,00 | +0,42 % | ¥1.912,00 | ¥1.919,00 | ¥1.893,00 | 131,80K |
| 2026-08-21 | ¥1.900,00 | +0,80 % | ¥1.872,00 | ¥1.910,00 | ¥1.865,00 | 177,60K |
| 2026-08-20 | ¥1.885,00 | +2,00 % | ¥1.850,00 | ¥1.885,00 | ¥1.846,00 | 242,40K |
| 2026-08-19 | ¥1.848,00 | +0,54 % | ¥1.842,00 | ¥1.868,00 | ¥1.822,00 | 208,20K |
| 2026-08-18 | ¥1.838,00 | -0,11 % | ¥1.840,00 | ¥1.855,00 | ¥1.833,00 | 124,90K |
| 2026-08-17 | ¥1.840,00 | -0,97 % | ¥1.855,00 | ¥1.863,00 | ¥1.836,00 | 136,70K |
| 2026-08-14 | ¥1.858,00 | +0,32 % | ¥1.850,00 | ¥1.871,00 | ¥1.836,00 | 151,30K |
| 2026-08-13 | ¥1.852,00 | +1,04 % | ¥1.835,00 | ¥1.858,00 | ¥1.832,00 | 165,40K |
| 2026-08-12 | ¥1.833,00 | +0,66 % | ¥1.833,00 | ¥1.836,00 | ¥1.812,00 | 109,60K |
| 2026-08-10 | ¥1.821,00 | +1,00 % | ¥1.818,00 | ¥1.830,00 | ¥1.803,00 | 128,70K |
| 2026-08-07 | ¥1.803,00 | -0,11 % | ¥1.804,00 | ¥1.809,00 | ¥1.793,00 | 115,50K |
| 2026-08-06 | ¥1.805,00 | +2,21 % | ¥1.770,00 | ¥1.809,00 | ¥1.770,00 | 161,00K |
| 2026-08-05 | ¥1.766,00 | -0,51 % | ¥1.790,00 | ¥1.809,00 | ¥1.766,00 | 130,90K |
| 2026-08-04 | ¥1.775,00 | -1,06 % | ¥1.770,00 | ¥1.799,00 | ¥1.770,00 | 110,80K |
| 2026-08-03 | ¥1.794,00 | +0,96 % | ¥1.777,00 | ¥1.802,00 | ¥1.744,00 | 182,80K |
| 2026-07-31 | ¥1.777,00 | +0,74 % | ¥1.762,00 | ¥1.785,00 | ¥1.750,00 | 158,50K |
| 2026-07-30 | ¥1.764,00 | -2,49 % | ¥1.769,00 | ¥1.777,00 | ¥1.735,00 | 263,30K |
| 2026-07-29 | ¥1.809,00 | +4,03 % | ¥1.766,00 | ¥1.813,00 | ¥1.725,00 | 582,80K |
| 2026-07-28 | ¥1.739,00 | -1,97 % | ¥1.775,00 | ¥1.775,00 | ¥1.732,00 | 203,20K |
| 2026-07-27 | ¥1.774,00 | +0,85 % | ¥1.775,00 | ¥1.787,00 | ¥1.759,00 | 126,20K |
| 2026-07-24 | ¥1.759,00 | -1,01 % | ¥1.769,00 | ¥1.775,00 | ¥1.745,00 | 142,50K |
| 2026-07-23 | ¥1.777,00 | -0,17 % | ¥1.786,00 | ¥1.803,00 | ¥1.772,00 | 128,80K |
| 2026-07-22 | ¥1.780,00 | +1,42 % | ¥1.775,00 | ¥1.796,00 | ¥1.769,00 | 183,60K |
| 2026-07-21 | ¥1.755,00 | +1,80 % | ¥1.735,00 | ¥1.764,00 | ¥1.731,00 | 174,80K |
| 2026-07-17 | ¥1.724,00 | -1,65 % | ¥1.746,00 | ¥1.751,00 | ¥1.704,00 | 232,80K |
| 2026-07-16 | ¥1.753,00 | -0,34 % | ¥1.764,00 | ¥1.787,00 | ¥1.742,00 | 334,20K |
| 2026-07-15 | ¥1.759,00 | +5,08 % | ¥1.687,00 | ¥1.773,00 | ¥1.687,00 | 489,70K |
| 2026-07-14 | ¥1.674,00 | +0,78 % | ¥1.665,00 | ¥1.683,00 | ¥1.660,00 | 167,90K |
| 2026-07-13 | ¥1.661,00 | +0,18 % | ¥1.660,00 | ¥1.683,00 | ¥1.657,00 | 159,10K |
| 2026-07-10 | ¥1.658,00 | +1,10 % | ¥1.645,00 | ¥1.670,00 | ¥1.641,00 | 187,80K |
| 2026-07-09 | ¥1.640,00 | -0,36 % | ¥1.644,00 | ¥1.644,00 | ¥1.627,00 | 95,60K |
| 2026-07-08 | ¥1.646,00 | +1,23 % | ¥1.626,00 | ¥1.652,00 | ¥1.622,00 | 146,10K |
| 2026-07-07 | ¥1.626,00 | -0,67 % | ¥1.647,00 | ¥1.651,00 | ¥1.626,00 | 139,10K |
| 2026-07-06 | ¥1.637,00 | +2,06 % | ¥1.610,00 | ¥1.637,00 | ¥1.610,00 | 169,80K |
| 2026-07-03 | ¥1.604,00 | +1,20 % | ¥1.593,00 | ¥1.607,00 | ¥1.588,00 | 159,80K |
| 2026-07-02 | ¥1.585,00 | +1,21 % | ¥1.578,00 | ¥1.592,00 | ¥1.575,00 | 198,20K |
| 2026-07-01 | ¥1.566,00 | +0,45 % | ¥1.560,00 | ¥1.575,00 | ¥1.555,00 | 99,60K |
| 2026-06-30 | ¥1.559,00 | +0,45 % | ¥1.552,00 | ¥1.569,00 | ¥1.546,00 | 134,30K |
| 2026-06-29 | ¥1.552,00 | +1,17 % | ¥1.539,00 | ¥1.556,00 | ¥1.535,00 | 132,90K |
| 2026-06-26 | ¥1.534,00 | -0,52 % | ¥1.539,00 | ¥1.550,00 | ¥1.530,00 | 97,10K |
| 2026-06-25 | ¥1.542,00 | +1,38 % | ¥1.530,00 | ¥1.546,00 | ¥1.525,00 | 82,20K |
| 2026-06-24 | ¥1.521,00 | -1,04 % | ¥1.540,00 | ¥1.547,00 | ¥1.518,00 | 175,00K |
| 2026-06-23 | ¥1.537,00 | -0,58 % | ¥1.546,00 | ¥1.552,00 | ¥1.533,00 | 119,80K |
| 2026-06-22 | ¥1.546,00 | +0,39 % | ¥1.540,00 | ¥1.553,00 | ¥1.537,00 | 93,40K |
| 2026-06-19 | ¥1.540,00 | -0,13 % | ¥1.546,00 | ¥1.553,00 | ¥1.538,00 | 123,30K |
| 2026-06-18 | ¥1.542,00 | +0,33 % | ¥1.546,00 | ¥1.555,00 | ¥1.535,00 | 100,40K |
| 2026-06-17 | ¥1.537,00 | -1,73 % | ¥1.571,00 | ¥1.577,00 | ¥1.537,00 | 139,90K |
| 2026-06-16 | ¥1.564,00 | -0,06 % | ¥1.565,00 | ¥1.570,00 | ¥1.554,00 | 194,70K |
| 2026-06-15 | ¥1.565,00 | +1,16 % | ¥1.560,00 | ¥1.574,00 | ¥1.560,00 | 117,40K |
| 2026-06-12 | ¥1.547,00 | +0,13 % | ¥1.560,00 | ¥1.564,00 | ¥1.543,00 | 175,40K |
| 2026-06-11 | ¥1.545,00 | -0,13 % | ¥1.539,00 | ¥1.548,00 | ¥1.531,00 | 96,40K |
| 2026-06-10 | ¥1.547,00 | +0,19 % | ¥1.540,00 | ¥1.557,00 | ¥1.538,00 | 106,60K |
| 2026-06-09 | ¥1.544,00 | +1,05 % | ¥1.545,00 | ¥1.565,00 | ¥1.543,00 | 99,30K |
| 2026-06-08 | ¥1.528,00 | -1,55 % | ¥1.531,00 | ¥1.548,00 | ¥1.521,00 | 150,20K |
| 2026-06-05 | ¥1.552,00 | +1,77 % | ¥1.547,00 | ¥1.571,00 | ¥1.546,00 | 176,60K |
| 2026-06-04 | ¥1.525,00 | -0,91 % | ¥1.532,00 | ¥1.537,00 | ¥1.518,00 | 143,80K |
| 2026-06-03 | ¥1.539,00 | +0,39 % | ¥1.530,00 | ¥1.548,00 | ¥1.529,00 | 167,40K |
| 2026-06-02 | ¥1.533,00 | -0,39 % | ¥1.533,00 | ¥1.542,00 | ¥1.504,00 | 230,50K |
| 2026-06-01 | ¥1.539,00 | -1,79 % | ¥1.557,00 | ¥1.557,00 | ¥1.534,00 | 130,10K |
| 2026-05-29 | ¥1.567,00 | +1,62 % | ¥1.546,00 | ¥1.579,00 | ¥1.542,00 | 121,40K |
| 2026-05-28 | ¥1.542,00 | -0,26 % | ¥1.546,00 | ¥1.549,00 | ¥1.531,00 | 166,60K |
| 2026-05-27 | ¥1.546,00 | +0,32 % | ¥1.536,00 | ¥1.556,00 | ¥1.532,00 | 112,10K |
| 2026-05-26 | ¥1.541,00 | -0,45 % | ¥1.540,00 | ¥1.551,00 | ¥1.533,00 | 79,20K |
| 2026-05-25 | ¥1.548,00 | -0,13 % | ¥1.550,00 | ¥1.550,00 | ¥1.530,00 | 185,70K |
| 2026-05-22 | ¥1.550,00 | -0,90 % | ¥1.570,00 | ¥1.571,00 | ¥1.540,00 | 174,40K |