Kobayashi Yoko Co., Ltd. 8742
TSE · Japan · Finanzen
¥580,00-8,00 (-1,36 %)
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 | ¥580,00 | -1,36 % | ¥582,00 | ¥586,00 | ¥572,00 | 5,20K |
| 2026-10-01 | ¥588,00 | +1,38 % | ¥581,00 | ¥588,00 | ¥580,00 | 4,80K |
| 2026-09-30 | ¥580,00 | 0,00 % | ¥577,00 | ¥583,00 | ¥577,00 | 2,60K |
| 2026-09-29 | ¥580,00 | 0,00 % | ¥580,00 | ¥582,00 | ¥580,00 | 6,00K |
| 2026-09-28 | ¥580,00 | -1,69 % | ¥592,00 | ¥593,00 | ¥571,00 | 18,00K |
| 2026-09-25 | ¥590,00 | -2,64 % | ¥609,00 | ¥609,00 | ¥581,00 | 8,80K |
| 2026-09-24 | ¥606,00 | -1,46 % | ¥615,00 | ¥615,00 | ¥605,00 | 2,80K |
| 2026-09-18 | ¥615,00 | +0,49 % | ¥612,00 | ¥616,00 | ¥612,00 | 2,70K |
| 2026-09-17 | ¥612,00 | -1,13 % | ¥619,00 | ¥619,00 | ¥610,00 | 5,40K |
| 2026-09-16 | ¥619,00 | 0,00 % | ¥614,00 | ¥620,00 | ¥611,00 | 3,70K |
| 2026-09-15 | ¥619,00 | +1,81 % | ¥612,00 | ¥625,00 | ¥610,00 | 8,70K |
| 2026-09-14 | ¥608,00 | +2,36 % | ¥590,00 | ¥608,00 | ¥590,00 | 9,80K |
| 2026-09-11 | ¥594,00 | -5,41 % | ¥648,00 | ¥648,00 | ¥580,00 | 23,00K |
| 2026-09-10 | ¥628,00 | +4,67 % | ¥600,00 | ¥649,00 | ¥600,00 | 27,90K |
| 2026-09-09 | ¥600,00 | +1,69 % | ¥583,00 | ¥600,00 | ¥583,00 | 8,30K |
| 2026-09-08 | ¥590,00 | +1,55 % | ¥581,00 | ¥590,00 | ¥579,00 | 8,50K |
| 2026-09-07 | ¥581,00 | +0,52 % | ¥577,00 | ¥582,00 | ¥571,00 | 5,20K |
| 2026-09-04 | ¥578,00 | +2,85 % | ¥564,00 | ¥579,00 | ¥564,00 | 5,10K |
| 2026-09-03 | ¥562,00 | 0,00 % | ¥562,00 | ¥570,00 | ¥560,00 | 2,20K |
| 2026-09-02 | ¥562,00 | -0,35 % | ¥562,00 | ¥567,00 | ¥560,00 | 5,20K |
| 2026-09-01 | ¥564,00 | +1,26 % | ¥557,00 | ¥564,00 | ¥556,00 | 9,00K |
| 2026-08-31 | ¥557,00 | +0,36 % | ¥554,00 | ¥557,00 | ¥554,00 | 4,00K |
| 2026-08-28 | ¥555,00 | -0,18 % | ¥556,00 | ¥556,00 | ¥555,00 | 1,80K |
| 2026-08-27 | ¥556,00 | 0,00 % | ¥556,00 | ¥558,00 | ¥555,00 | 1,00K |
| 2026-08-26 | ¥556,00 | 0,00 % | ¥556,00 | ¥556,00 | ¥556,00 | 800 |
| 2026-08-25 | ¥556,00 | -0,36 % | ¥555,00 | ¥559,00 | ¥555,00 | 1,60K |
| 2026-08-24 | ¥558,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥553,00 | 1,80K |
| 2026-08-21 | ¥558,00 | +0,18 % | ¥555,00 | ¥558,00 | ¥555,00 | 1,20K |
| 2026-08-20 | ¥557,00 | +0,18 % | ¥556,00 | ¥557,00 | ¥555,00 | 1,80K |
| 2026-08-19 | ¥556,00 | -0,71 % | ¥560,00 | ¥561,00 | ¥553,00 | 5,10K |
| 2026-08-18 | ¥560,00 | +0,72 % | ¥556,00 | ¥560,00 | ¥556,00 | 3,30K |
| 2026-08-17 | ¥556,00 | -0,54 % | ¥557,00 | ¥557,00 | ¥551,00 | 3,00K |
| 2026-08-14 | ¥559,00 | 0,00 % | ¥559,00 | ¥560,00 | ¥558,00 | 6,10K |
| 2026-08-13 | ¥559,00 | -0,18 % | ¥560,00 | ¥561,00 | ¥558,00 | 2,70K |
| 2026-08-12 | ¥560,00 | -0,36 % | ¥560,00 | ¥561,00 | ¥555,00 | 4,70K |
| 2026-08-10 | ¥562,00 | 0,00 % | ¥562,00 | ¥565,00 | ¥555,00 | 8,20K |
| 2026-08-07 | ¥562,00 | +2,18 % | ¥550,00 | ¥562,00 | ¥550,00 | 4,30K |
| 2026-08-06 | ¥550,00 | +1,29 % | ¥543,00 | ¥555,00 | ¥543,00 | 10,30K |
| 2026-08-05 | ¥543,00 | +0,56 % | ¥540,00 | ¥543,00 | ¥539,00 | 2,00K |
| 2026-08-04 | ¥540,00 | -0,74 % | ¥544,00 | ¥545,00 | ¥540,00 | 5,20K |
| 2026-08-03 | ¥544,00 | -1,09 % | ¥550,00 | ¥550,00 | ¥544,00 | 2,20K |
| 2026-07-31 | ¥550,00 | +0,18 % | ¥553,00 | ¥553,00 | ¥549,00 | 5,10K |
| 2026-07-30 | ¥549,00 | -0,18 % | ¥549,00 | ¥549,00 | ¥543,00 | 2,40K |
| 2026-07-29 | ¥550,00 | -0,18 % | ¥550,00 | ¥555,00 | ¥535,00 | 6,90K |
| 2026-07-28 | ¥551,00 | +0,18 % | ¥550,00 | ¥551,00 | ¥548,00 | 5,30K |
| 2026-07-27 | ¥550,00 | 0,00 % | ¥550,00 | ¥554,00 | ¥548,00 | 4,60K |
| 2026-07-24 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥550,00 | 3,60K |
| 2026-07-23 | ¥550,00 | +0,92 % | ¥545,00 | ¥550,00 | ¥545,00 | 2,20K |
| 2026-07-22 | ¥545,00 | -0,55 % | ¥548,00 | ¥551,00 | ¥525,00 | 8,30K |
| 2026-07-21 | ¥548,00 | -0,36 % | ¥549,00 | ¥550,00 | ¥548,00 | 5,30K |
| 2026-07-17 | ¥550,00 | 0,00 % | ¥550,00 | ¥550,00 | ¥550,00 | 2,60K |
| 2026-07-16 | ¥550,00 | -0,18 % | ¥550,00 | ¥551,00 | ¥550,00 | 1,70K |
| 2026-07-15 | ¥551,00 | 0,00 % | ¥551,00 | ¥551,00 | ¥550,00 | 2,30K |
| 2026-07-14 | ¥551,00 | 0,00 % | ¥550,00 | ¥551,00 | ¥550,00 | 1,70K |
| 2026-07-13 | ¥551,00 | +0,18 % | ¥550,00 | ¥551,00 | ¥550,00 | 1,40K |
| 2026-07-10 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥550,00 | 1,70K |
| 2026-07-09 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥550,00 | 2,10K |
| 2026-07-08 | ¥550,00 | -0,18 % | ¥551,00 | ¥552,00 | ¥550,00 | 2,50K |
| 2026-07-07 | ¥551,00 | +0,18 % | ¥552,00 | ¥552,00 | ¥550,00 | 1,80K |
| 2026-07-06 | ¥550,00 | -0,18 % | ¥550,00 | ¥553,00 | ¥550,00 | 14,00K |
| 2026-07-03 | ¥551,00 | +0,18 % | ¥550,00 | ¥551,00 | ¥550,00 | 3,10K |
| 2026-07-02 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥550,00 | 4,70K |
| 2026-07-01 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥550,00 | 2,70K |
| 2026-06-30 | ¥550,00 | 0,00 % | ¥555,00 | ¥555,00 | ¥550,00 | 2,50K |
| 2026-06-29 | ¥550,00 | -0,36 % | ¥550,00 | ¥551,00 | ¥550,00 | 3,10K |
| 2026-06-26 | ¥552,00 | -0,18 % | ¥551,00 | ¥553,00 | ¥551,00 | 2,30K |
| 2026-06-25 | ¥553,00 | -0,36 % | ¥550,00 | ¥557,00 | ¥550,00 | 1,50K |
| 2026-06-24 | ¥555,00 | -0,54 % | ¥558,00 | ¥560,00 | ¥552,00 | 5,70K |
| 2026-06-23 | ¥558,00 | +1,09 % | ¥557,00 | ¥558,00 | ¥552,00 | 3,40K |
| 2026-06-22 | ¥552,00 | +0,36 % | ¥550,00 | ¥558,00 | ¥550,00 | 6,10K |
| 2026-06-19 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥550,00 | 3,70K |
| 2026-06-18 | ¥550,00 | 0,00 % | ¥550,00 | ¥553,00 | ¥549,00 | 5,00K |
| 2026-06-17 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥549,00 | 8,80K |
| 2026-06-16 | ¥550,00 | -0,18 % | ¥550,00 | ¥552,00 | ¥549,00 | 9,50K |
| 2026-06-15 | ¥551,00 | +0,18 % | ¥550,00 | ¥555,00 | ¥548,00 | 5,90K |
| 2026-06-12 | ¥550,00 | 0,00 % | ¥550,00 | ¥552,00 | ¥548,00 | 4,80K |
| 2026-06-11 | ¥550,00 | -0,18 % | ¥550,00 | ¥551,00 | ¥546,00 | 6,20K |
| 2026-06-10 | ¥551,00 | +0,18 % | ¥550,00 | ¥552,00 | ¥548,00 | 8,60K |
| 2026-06-09 | ¥550,00 | 0,00 % | ¥550,00 | ¥553,00 | ¥550,00 | 4,70K |
| 2026-06-08 | ¥550,00 | -0,36 % | ¥550,00 | ¥555,00 | ¥548,00 | 5,50K |
| 2026-06-05 | ¥552,00 | -0,54 % | ¥555,00 | ¥562,00 | ¥550,00 | 3,30K |
| 2026-06-04 | ¥555,00 | +0,73 % | ¥550,00 | ¥555,00 | ¥550,00 | 6,10K |
| 2026-06-03 | ¥551,00 | +0,18 % | ¥550,00 | ¥554,00 | ¥550,00 | 4,00K |
| 2026-06-02 | ¥550,00 | -0,18 % | ¥550,00 | ¥553,00 | ¥550,00 | 3,40K |
| 2026-06-01 | ¥551,00 | -0,54 % | ¥554,00 | ¥555,00 | ¥550,00 | 2,20K |
| 2026-05-29 | ¥554,00 | +0,54 % | ¥550,00 | ¥554,00 | ¥550,00 | 4,40K |
| 2026-05-28 | ¥551,00 | -0,72 % | ¥552,00 | ¥555,00 | ¥545,00 | 7,40K |
| 2026-05-27 | ¥555,00 | -1,25 % | ¥562,00 | ¥562,00 | ¥550,00 | 4,70K |
| 2026-05-26 | ¥562,00 | +0,36 % | ¥558,00 | ¥571,00 | ¥552,00 | 3,30K |
| 2026-05-25 | ¥560,00 | -2,27 % | ¥573,00 | ¥573,00 | ¥558,00 | 5,10K |