Keihanshin Building Co., Ltd. 8818
TSE · Japan · Finanzen
¥976,00-23,00 (-2,30 %)
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 | ¥976,00 | -2,30 % | ¥994,00 | ¥994,00 | ¥974,00 | 518,20K |
| 2026-10-01 | ¥999,00 | -3,29 % | ¥1.016,00 | ¥1.017,00 | ¥992,00 | 714,70K |
| 2026-09-30 | ¥1.033,00 | -2,55 % | ¥1.055,00 | ¥1.058,00 | ¥1.027,00 | 502,80K |
| 2026-09-29 | ¥1.060,00 | -1,76 % | ¥1.055,00 | ¥1.064,00 | ¥1.042,00 | 1,66M |
| 2026-09-28 | ¥1.079,00 | -0,64 % | ¥1.092,00 | ¥1.096,00 | ¥1.077,00 | 1,07M |
| 2026-09-25 | ¥1.086,00 | +0,46 % | ¥1.089,00 | ¥1.095,00 | ¥1.078,00 | 667,60K |
| 2026-09-24 | ¥1.081,00 | -3,83 % | ¥1.119,00 | ¥1.120,00 | ¥1.081,00 | 1,23M |
| 2026-09-18 | ¥1.124,00 | -0,79 % | ¥1.130,00 | ¥1.131,00 | ¥1.121,00 | 821,20K |
| 2026-09-17 | ¥1.133,00 | +2,07 % | ¥1.115,00 | ¥1.133,00 | ¥1.111,00 | 620,70K |
| 2026-09-16 | ¥1.110,00 | +1,74 % | ¥1.101,00 | ¥1.118,00 | ¥1.101,00 | 543,90K |
| 2026-09-15 | ¥1.091,00 | -1,71 % | ¥1.116,00 | ¥1.121,00 | ¥1.088,00 | 612,00K |
| 2026-09-14 | ¥1.110,00 | -0,72 % | ¥1.124,00 | ¥1.125,00 | ¥1.106,00 | 460,70K |
| 2026-09-11 | ¥1.118,00 | -0,18 % | ¥1.114,00 | ¥1.127,00 | ¥1.108,00 | 296,50K |
| 2026-09-10 | ¥1.120,00 | -0,09 % | ¥1.116,00 | ¥1.125,00 | ¥1.115,00 | 192,00K |
| 2026-09-09 | ¥1.121,00 | +0,54 % | ¥1.114,00 | ¥1.125,00 | ¥1.110,00 | 248,50K |
| 2026-09-08 | ¥1.115,00 | +0,72 % | ¥1.102,00 | ¥1.121,00 | ¥1.097,00 | 288,40K |
| 2026-09-07 | ¥1.107,00 | -1,16 % | ¥1.128,00 | ¥1.131,00 | ¥1.105,00 | 352,30K |
| 2026-09-04 | ¥1.120,00 | +1,17 % | ¥1.108,00 | ¥1.128,00 | ¥1.107,00 | 256,60K |
| 2026-09-03 | ¥1.107,00 | -0,27 % | ¥1.109,00 | ¥1.119,00 | ¥1.106,00 | 320,10K |
| 2026-09-02 | ¥1.110,00 | -0,54 % | ¥1.103,00 | ¥1.120,00 | ¥1.102,00 | 368,10K |
| 2026-09-01 | ¥1.116,00 | -0,62 % | ¥1.119,00 | ¥1.136,00 | ¥1.102,00 | 463,40K |
| 2026-08-31 | ¥1.123,00 | -0,27 % | ¥1.116,00 | ¥1.133,00 | ¥1.112,00 | 386,60K |
| 2026-08-28 | ¥1.126,00 | -0,53 % | ¥1.136,00 | ¥1.139,00 | ¥1.126,00 | 502,60K |
| 2026-08-27 | ¥1.132,00 | +0,62 % | ¥1.128,00 | ¥1.139,00 | ¥1.119,00 | 501,50K |
| 2026-08-26 | ¥1.125,00 | +1,44 % | ¥1.120,00 | ¥1.134,00 | ¥1.113,00 | 309,60K |
| 2026-08-25 | ¥1.109,00 | +0,45 % | ¥1.114,00 | ¥1.120,00 | ¥1.106,00 | 272,10K |
| 2026-08-24 | ¥1.104,00 | -1,34 % | ¥1.120,00 | ¥1.126,00 | ¥1.096,00 | 318,30K |
| 2026-08-21 | ¥1.119,00 | +1,18 % | ¥1.103,00 | ¥1.124,00 | ¥1.102,00 | 252,80K |
| 2026-08-20 | ¥1.106,00 | +1,56 % | ¥1.097,00 | ¥1.107,00 | ¥1.087,00 | 372,80K |
| 2026-08-19 | ¥1.089,00 | -0,64 % | ¥1.088,00 | ¥1.095,00 | ¥1.078,00 | 252,00K |
| 2026-08-18 | ¥1.096,00 | -0,63 % | ¥1.109,00 | ¥1.114,00 | ¥1.096,00 | 242,30K |
| 2026-08-17 | ¥1.103,00 | -0,18 % | ¥1.100,00 | ¥1.118,00 | ¥1.096,00 | 401,70K |
| 2026-08-14 | ¥1.105,00 | +1,10 % | ¥1.085,00 | ¥1.120,00 | ¥1.085,00 | 270,80K |
| 2026-08-13 | ¥1.093,00 | +3,21 % | ¥1.067,00 | ¥1.093,00 | ¥1.066,00 | 317,00K |
| 2026-08-12 | ¥1.059,00 | +1,05 % | ¥1.046,00 | ¥1.065,00 | ¥1.040,00 | 319,60K |
| 2026-08-10 | ¥1.048,00 | -1,32 % | ¥1.052,00 | ¥1.059,00 | ¥1.034,00 | 476,50K |
| 2026-08-07 | ¥1.062,00 | +0,28 % | ¥1.069,00 | ¥1.070,00 | ¥1.057,00 | 278,00K |
| 2026-08-06 | ¥1.059,00 | -1,85 % | ¥1.084,00 | ¥1.096,00 | ¥1.049,00 | 414,70K |
| 2026-08-05 | ¥1.079,00 | +0,47 % | ¥1.090,00 | ¥1.093,00 | ¥1.067,00 | 373,90K |
| 2026-08-04 | ¥1.074,00 | -2,89 % | ¥1.132,00 | ¥1.132,00 | ¥1.071,00 | 449,10K |
| 2026-08-03 | ¥1.106,00 | -3,74 % | ¥1.151,00 | ¥1.160,00 | ¥1.099,00 | 574,70K |
| 2026-07-31 | ¥1.149,00 | +2,50 % | ¥1.110,00 | ¥1.160,00 | ¥1.095,00 | 588,80K |
| 2026-07-30 | ¥1.121,00 | +0,27 % | ¥1.109,00 | ¥1.135,00 | ¥1.100,00 | 421,30K |
| 2026-07-29 | ¥1.118,00 | +0,72 % | ¥1.111,00 | ¥1.120,00 | ¥1.102,00 | 384,00K |
| 2026-07-28 | ¥1.110,00 | -1,33 % | ¥1.115,00 | ¥1.128,00 | ¥1.105,00 | 299,40K |
| 2026-07-27 | ¥1.125,00 | +1,53 % | ¥1.118,00 | ¥1.128,00 | ¥1.107,00 | 319,20K |
| 2026-07-24 | ¥1.108,00 | +0,18 % | ¥1.099,00 | ¥1.112,00 | ¥1.098,00 | 320,60K |
| 2026-07-23 | ¥1.106,00 | +0,09 % | ¥1.100,00 | ¥1.113,00 | ¥1.091,00 | 290,30K |
| 2026-07-22 | ¥1.105,00 | +2,31 % | ¥1.086,00 | ¥1.108,00 | ¥1.074,00 | 495,30K |
| 2026-07-21 | ¥1.080,00 | +0,93 % | ¥1.077,00 | ¥1.090,00 | ¥1.070,00 | 411,90K |
| 2026-07-17 | ¥1.070,00 | -0,65 % | ¥1.077,00 | ¥1.095,00 | ¥1.059,00 | 586,70K |
| 2026-07-16 | ¥1.077,00 | -2,62 % | ¥1.104,00 | ¥1.108,00 | ¥1.072,00 | 406,60K |
| 2026-07-15 | ¥1.106,00 | -0,09 % | ¥1.120,00 | ¥1.127,00 | ¥1.100,00 | 300,20K |
| 2026-07-14 | ¥1.107,00 | -1,77 % | ¥1.145,00 | ¥1.145,00 | ¥1.107,00 | 219,80K |
| 2026-07-13 | ¥1.127,00 | -3,01 % | ¥1.170,00 | ¥1.180,00 | ¥1.119,00 | 241,80K |
| 2026-07-10 | ¥1.162,00 | +1,13 % | ¥1.155,00 | ¥1.168,00 | ¥1.145,00 | 236,60K |
| 2026-07-09 | ¥1.149,00 | -1,20 % | ¥1.161,00 | ¥1.167,00 | ¥1.141,00 | 230,10K |
| 2026-07-08 | ¥1.163,00 | +0,43 % | ¥1.160,00 | ¥1.173,00 | ¥1.152,00 | 268,50K |
| 2026-07-07 | ¥1.158,00 | -0,34 % | ¥1.166,00 | ¥1.182,00 | ¥1.152,00 | 433,70K |
| 2026-07-06 | ¥1.162,00 | +2,92 % | ¥1.150,00 | ¥1.179,00 | ¥1.133,00 | 735,80K |
| 2026-07-03 | ¥1.129,00 | +3,67 % | ¥1.112,00 | ¥1.153,00 | ¥1.110,00 | 852,60K |
| 2026-07-02 | ¥1.089,00 | +1,78 % | ¥1.070,00 | ¥1.110,00 | ¥1.070,00 | 1,10M |
| 2026-07-01 | ¥1.070,00 | -1,20 % | ¥1.079,00 | ¥1.093,00 | ¥1.056,00 | 278,80K |
| 2026-06-30 | ¥1.083,00 | +0,56 % | ¥1.091,00 | ¥1.100,00 | ¥1.075,00 | 184,40K |
| 2026-06-29 | ¥1.077,00 | +0,56 % | ¥1.083,00 | ¥1.099,00 | ¥1.067,00 | 202,30K |
| 2026-06-26 | ¥1.071,00 | -0,14 % | ¥1.072,50 | ¥1.089,50 | ¥1.068,50 | 190,80K |
| 2026-06-25 | ¥1.072,50 | +2,44 % | ¥1.072,00 | ¥1.082,00 | ¥1.047,50 | 184,00K |
| 2026-06-24 | ¥1.047,00 | -2,10 % | ¥1.072,50 | ¥1.087,00 | ¥1.046,00 | 209,60K |
| 2026-06-23 | ¥1.069,50 | +0,19 % | ¥1.061,00 | ¥1.079,50 | ¥1.059,00 | 107,80K |
| 2026-06-22 | ¥1.067,50 | 0,00 % | ¥1.091,50 | ¥1.091,50 | ¥1.060,00 | 113,80K |
| 2026-06-19 | ¥1.067,50 | -1,52 % | ¥1.100,00 | ¥1.109,00 | ¥1.067,50 | 463,00K |
| 2026-06-18 | ¥1.084,00 | +2,02 % | ¥1.066,50 | ¥1.089,50 | ¥1.064,00 | 150,00K |
| 2026-06-17 | ¥1.062,50 | +0,09 % | ¥1.069,50 | ¥1.080,00 | ¥1.060,50 | 160,20K |
| 2026-06-16 | ¥1.061,50 | -0,47 % | ¥1.067,50 | ¥1.067,50 | ¥1.056,50 | 129,00K |
| 2026-06-15 | ¥1.066,50 | +1,14 % | ¥1.070,00 | ¥1.075,00 | ¥1.065,00 | 158,80K |
| 2026-06-12 | ¥1.054,50 | +0,86 % | ¥1.049,00 | ¥1.064,00 | ¥1.048,50 | 144,40K |
| 2026-06-11 | ¥1.045,50 | -0,67 % | ¥1.042,00 | ¥1.058,50 | ¥1.038,50 | 161,60K |
| 2026-06-10 | ¥1.052,50 | +2,88 % | ¥1.040,00 | ¥1.058,00 | ¥1.034,00 | 217,40K |
| 2026-06-09 | ¥1.023,00 | -0,58 % | ¥1.040,50 | ¥1.048,00 | ¥1.019,50 | 144,60K |
| 2026-06-08 | ¥1.029,00 | -0,82 % | ¥1.047,50 | ¥1.051,00 | ¥1.020,00 | 241,00K |
| 2026-06-05 | ¥1.037,50 | +2,12 % | ¥1.029,50 | ¥1.053,00 | ¥1.029,00 | 293,20K |
| 2026-06-04 | ¥1.016,00 | -5,22 % | ¥1.061,50 | ¥1.067,50 | ¥1.015,50 | 431,80K |
| 2026-06-03 | ¥1.072,00 | -2,37 % | ¥1.095,00 | ¥1.095,00 | ¥1.068,50 | 239,40K |
| 2026-06-02 | ¥1.098,00 | +2,47 % | ¥1.059,50 | ¥1.099,50 | ¥1.046,50 | 222,20K |
| 2026-06-01 | ¥1.071,50 | +1,08 % | ¥1.059,00 | ¥1.076,50 | ¥1.053,00 | 273,60K |
| 2026-05-29 | ¥1.060,00 | -2,08 % | ¥1.098,00 | ¥1.109,50 | ¥1.060,00 | 432,60K |
| 2026-05-28 | ¥1.082,50 | -2,17 % | ¥1.092,00 | ¥1.106,50 | ¥1.064,00 | 320,40K |
| 2026-05-27 | ¥1.106,50 | -1,47 % | ¥1.120,50 | ¥1.125,00 | ¥1.097,00 | 244,80K |
| 2026-05-26 | ¥1.123,00 | +0,40 % | ¥1.120,50 | ¥1.142,50 | ¥1.104,50 | 319,40K |
| 2026-05-25 | ¥1.118,50 | +2,05 % | ¥1.104,00 | ¥1.125,50 | ¥1.101,50 | 176,40K |