KATITAS CO. LTD. 8919
TSE · Japan · Langlebige Konsumgüter
¥3.500,00+10,00 (+0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.500,00 | +0,29 % | ¥3.465,00 | ¥3.500,00 | ¥3.435,00 | 244,90K |
| 2026-09-30 | ¥3.490,00 | +0,87 % | ¥3.480,00 | ¥3.490,00 | ¥3.455,00 | 171,60K |
| 2026-09-29 | ¥3.460,00 | -2,81 % | ¥3.515,00 | ¥3.515,00 | ¥3.425,00 | 176,80K |
| 2026-09-28 | ¥3.560,00 | -0,42 % | ¥3.610,00 | ¥3.620,00 | ¥3.530,00 | 224,00K |
| 2026-09-25 | ¥3.575,00 | 0,00 % | ¥3.535,00 | ¥3.585,00 | ¥3.500,00 | 127,40K |
| 2026-09-24 | ¥3.575,00 | +1,13 % | ¥3.530,00 | ¥3.585,00 | ¥3.485,00 | 173,80K |
| 2026-09-18 | ¥3.535,00 | +1,14 % | ¥3.510,00 | ¥3.590,00 | ¥3.475,00 | 240,80K |
| 2026-09-17 | ¥3.495,00 | +0,58 % | ¥3.470,00 | ¥3.515,00 | ¥3.460,00 | 192,30K |
| 2026-09-16 | ¥3.475,00 | +0,43 % | ¥3.470,00 | ¥3.510,00 | ¥3.450,00 | 100,60K |
| 2026-09-15 | ¥3.460,00 | -0,14 % | ¥3.470,00 | ¥3.505,00 | ¥3.455,00 | 171,50K |
| 2026-09-14 | ¥3.465,00 | +1,61 % | ¥3.410,00 | ¥3.485,00 | ¥3.385,00 | 162,40K |
| 2026-09-11 | ¥3.410,00 | -1,02 % | ¥3.345,00 | ¥3.410,00 | ¥3.300,00 | 280,30K |
| 2026-09-10 | ¥3.445,00 | -1,01 % | ¥3.460,00 | ¥3.460,00 | ¥3.420,00 | 191,00K |
| 2026-09-09 | ¥3.480,00 | -1,97 % | ¥3.535,00 | ¥3.560,00 | ¥3.480,00 | 125,20K |
| 2026-09-08 | ¥3.550,00 | -1,11 % | ¥3.570,00 | ¥3.595,00 | ¥3.530,00 | 125,20K |
| 2026-09-07 | ¥3.590,00 | -0,69 % | ¥3.615,00 | ¥3.615,00 | ¥3.560,00 | 148,40K |
| 2026-09-04 | ¥3.615,00 | -0,69 % | ¥3.610,00 | ¥3.665,00 | ¥3.575,00 | 170,50K |
| 2026-09-03 | ¥3.640,00 | -1,49 % | ¥3.670,00 | ¥3.700,00 | ¥3.600,00 | 361,90K |
| 2026-09-02 | ¥3.695,00 | -2,89 % | ¥3.800,00 | ¥3.815,00 | ¥3.655,00 | 282,00K |
| 2026-09-01 | ¥3.805,00 | -1,30 % | ¥3.785,00 | ¥3.810,00 | ¥3.745,00 | 175,30K |
| 2026-08-31 | ¥3.855,00 | +0,52 % | ¥3.835,00 | ¥3.885,00 | ¥3.825,00 | 176,20K |
| 2026-08-28 | ¥3.835,00 | -0,52 % | ¥3.840,00 | ¥3.890,00 | ¥3.810,00 | 203,90K |
| 2026-08-27 | ¥3.855,00 | +2,39 % | ¥3.760,00 | ¥3.885,00 | ¥3.730,00 | 244,00K |
| 2026-08-26 | ¥3.765,00 | +1,76 % | ¥3.740,00 | ¥3.800,00 | ¥3.725,00 | 214,90K |
| 2026-08-25 | ¥3.700,00 | +0,54 % | ¥3.695,00 | ¥3.735,00 | ¥3.635,00 | 184,30K |
| 2026-08-24 | ¥3.680,00 | -3,29 % | ¥3.805,00 | ¥3.815,00 | ¥3.650,00 | 193,70K |
| 2026-08-21 | ¥3.805,00 | +0,66 % | ¥3.760,00 | ¥3.830,00 | ¥3.750,00 | 276,50K |
| 2026-08-20 | ¥3.780,00 | +5,00 % | ¥3.630,00 | ¥3.785,00 | ¥3.615,00 | 314,10K |
| 2026-08-19 | ¥3.600,00 | +1,27 % | ¥3.555,00 | ¥3.600,00 | ¥3.515,00 | 205,30K |
| 2026-08-18 | ¥3.555,00 | -2,07 % | ¥3.630,00 | ¥3.665,00 | ¥3.535,00 | 247,70K |
| 2026-08-17 | ¥3.630,00 | +1,68 % | ¥3.570,00 | ¥3.645,00 | ¥3.550,00 | 224,90K |
| 2026-08-14 | ¥3.570,00 | +0,14 % | ¥3.550,00 | ¥3.575,00 | ¥3.500,00 | 179,50K |
| 2026-08-13 | ¥3.565,00 | +1,42 % | ¥3.650,00 | ¥3.665,00 | ¥3.530,00 | 207,50K |
| 2026-08-12 | ¥3.515,00 | +0,29 % | ¥3.615,00 | ¥3.640,00 | ¥3.465,00 | 343,00K |
| 2026-08-10 | ¥3.505,00 | +4,63 % | ¥3.595,00 | ¥3.700,00 | ¥3.475,00 | 464,50K |
| 2026-08-07 | ¥3.350,00 | +0,75 % | ¥3.300,00 | ¥3.370,00 | ¥3.210,00 | 306,80K |
| 2026-08-06 | ¥3.325,00 | +0,61 % | ¥3.335,00 | ¥3.365,00 | ¥3.275,00 | 154,60K |
| 2026-08-05 | ¥3.305,00 | +3,44 % | ¥3.295,00 | ¥3.325,00 | ¥3.260,00 | 158,30K |
| 2026-08-04 | ¥3.195,00 | -1,39 % | ¥3.270,00 | ¥3.280,00 | ¥3.175,00 | 157,90K |
| 2026-08-03 | ¥3.240,00 | -4,57 % | ¥3.330,00 | ¥3.340,00 | ¥3.200,00 | 235,30K |
| 2026-07-31 | ¥3.395,00 | 0,00 % | ¥3.405,00 | ¥3.495,00 | ¥3.365,00 | 264,70K |
| 2026-07-30 | ¥3.395,00 | -0,73 % | ¥3.420,00 | ¥3.450,00 | ¥3.335,00 | 167,30K |
| 2026-07-29 | ¥3.420,00 | +2,86 % | ¥3.345,00 | ¥3.430,00 | ¥3.295,00 | 202,50K |
| 2026-07-28 | ¥3.325,00 | -1,63 % | ¥3.400,00 | ¥3.410,00 | ¥3.305,00 | 144,30K |
| 2026-07-27 | ¥3.380,00 | +2,11 % | ¥3.330,00 | ¥3.395,00 | ¥3.310,00 | 176,40K |
| 2026-07-24 | ¥3.310,00 | +3,12 % | ¥3.140,00 | ¥3.310,00 | ¥3.135,00 | 471,50K |
| 2026-07-23 | ¥3.210,00 | -1,08 % | ¥3.245,00 | ¥3.245,00 | ¥3.175,00 | 100,00K |
| 2026-07-22 | ¥3.245,00 | +0,62 % | ¥3.200,00 | ¥3.265,00 | ¥3.185,00 | 127,70K |
| 2026-07-21 | ¥3.225,00 | 0,00 % | ¥3.225,00 | ¥3.285,00 | ¥3.180,00 | 145,30K |
| 2026-07-17 | ¥3.225,00 | -3,44 % | ¥3.340,00 | ¥3.370,00 | ¥3.190,00 | 162,30K |
| 2026-07-16 | ¥3.340,00 | 0,00 % | ¥3.345,00 | ¥3.385,00 | ¥3.320,00 | 78,30K |
| 2026-07-15 | ¥3.340,00 | -0,60 % | ¥3.360,00 | ¥3.390,00 | ¥3.325,00 | 80,70K |
| 2026-07-14 | ¥3.360,00 | +2,28 % | ¥3.300,00 | ¥3.395,00 | ¥3.275,00 | 151,80K |
| 2026-07-13 | ¥3.285,00 | +1,55 % | ¥3.285,00 | ¥3.325,00 | ¥3.265,00 | 146,70K |
| 2026-07-10 | ¥3.235,00 | -2,71 % | ¥3.315,00 | ¥3.345,00 | ¥3.230,00 | 156,00K |
| 2026-07-09 | ¥3.325,00 | +0,45 % | ¥3.250,00 | ¥3.350,00 | ¥3.235,00 | 125,10K |
| 2026-07-08 | ¥3.310,00 | +0,46 % | ¥3.275,00 | ¥3.320,00 | ¥3.240,00 | 120,70K |
| 2026-07-07 | ¥3.295,00 | +0,76 % | ¥3.230,00 | ¥3.330,00 | ¥3.225,00 | 148,10K |
| 2026-07-06 | ¥3.270,00 | -0,15 % | ¥3.290,00 | ¥3.310,00 | ¥3.250,00 | 102,50K |
| 2026-07-03 | ¥3.275,00 | +2,66 % | ¥3.220,00 | ¥3.310,00 | ¥3.190,00 | 213,50K |
| 2026-07-02 | ¥3.190,00 | +0,47 % | ¥3.215,00 | ¥3.270,00 | ¥3.185,00 | 140,40K |
| 2026-07-01 | ¥3.175,00 | -3,93 % | ¥3.315,00 | ¥3.335,00 | ¥3.175,00 | 215,60K |
| 2026-06-30 | ¥3.305,00 | -0,75 % | ¥3.340,00 | ¥3.355,00 | ¥3.275,00 | 128,60K |
| 2026-06-29 | ¥3.330,00 | +2,30 % | ¥3.305,00 | ¥3.330,00 | ¥3.295,00 | 139,30K |
| 2026-06-26 | ¥3.255,00 | -2,25 % | ¥3.320,00 | ¥3.320,00 | ¥3.245,00 | 119,70K |
| 2026-06-25 | ¥3.330,00 | -0,15 % | ¥3.370,00 | ¥3.390,00 | ¥3.315,00 | 131,50K |
| 2026-06-24 | ¥3.335,00 | +1,21 % | ¥3.290,00 | ¥3.350,00 | ¥3.285,00 | 157,40K |
| 2026-06-23 | ¥3.295,00 | -1,20 % | ¥3.360,00 | ¥3.370,00 | ¥3.295,00 | 153,90K |
| 2026-06-22 | ¥3.335,00 | -1,19 % | ¥3.350,00 | ¥3.380,00 | ¥3.310,00 | 179,70K |
| 2026-06-19 | ¥3.375,00 | +2,58 % | ¥3.285,00 | ¥3.435,00 | ¥3.260,00 | 356,50K |
| 2026-06-18 | ¥3.290,00 | -2,23 % | ¥3.380,00 | ¥3.410,00 | ¥3.280,00 | 224,80K |
| 2026-06-17 | ¥3.365,00 | +0,30 % | ¥3.360,00 | ¥3.410,00 | ¥3.350,00 | 175,70K |
| 2026-06-16 | ¥3.355,00 | -2,61 % | ¥3.405,00 | ¥3.475,00 | ¥3.335,00 | 135,70K |
| 2026-06-15 | ¥3.445,00 | +2,23 % | ¥3.440,00 | ¥3.480,00 | ¥3.410,00 | 129,10K |
| 2026-06-12 | ¥3.370,00 | -0,15 % | ¥3.400,00 | ¥3.435,00 | ¥3.360,00 | 178,10K |
| 2026-06-11 | ¥3.375,00 | -2,17 % | ¥3.415,00 | ¥3.450,00 | ¥3.345,00 | 168,90K |
| 2026-06-10 | ¥3.450,00 | +2,22 % | ¥3.415,00 | ¥3.480,00 | ¥3.375,00 | 203,40K |
| 2026-06-09 | ¥3.375,00 | +1,20 % | ¥3.405,00 | ¥3.410,00 | ¥3.350,00 | 162,70K |
| 2026-06-08 | ¥3.335,00 | -3,61 % | ¥3.410,00 | ¥3.435,00 | ¥3.305,00 | 177,60K |
| 2026-06-05 | ¥3.460,00 | +0,44 % | ¥3.450,00 | ¥3.545,00 | ¥3.445,00 | 110,70K |
| 2026-06-04 | ¥3.445,00 | -0,58 % | ¥3.455,00 | ¥3.545,00 | ¥3.430,00 | 177,20K |
| 2026-06-03 | ¥3.465,00 | +0,29 % | ¥3.465,00 | ¥3.485,00 | ¥3.425,00 | 123,40K |
| 2026-06-02 | ¥3.455,00 | +1,17 % | ¥3.365,00 | ¥3.500,00 | ¥3.325,00 | 235,40K |
| 2026-06-01 | ¥3.415,00 | -1,59 % | ¥3.490,00 | ¥3.510,00 | ¥3.385,00 | 168,50K |
| 2026-05-29 | ¥3.470,00 | +1,46 % | ¥3.450,00 | ¥3.540,00 | ¥3.430,00 | 233,40K |
| 2026-05-28 | ¥3.420,00 | -1,44 % | ¥3.315,00 | ¥3.475,00 | ¥3.305,00 | 267,10K |
| 2026-05-27 | ¥3.470,00 | -1,28 % | ¥3.515,00 | ¥3.520,00 | ¥3.425,00 | 143,30K |
| 2026-05-26 | ¥3.515,00 | -0,42 % | ¥3.525,00 | ¥3.550,00 | ¥3.455,00 | 142,50K |
| 2026-05-25 | ¥3.530,00 | +0,86 % | ¥3.500,00 | ¥3.600,00 | ¥3.490,00 | 140,30K |
| 2026-05-22 | ¥3.500,00 | -3,18 % | ¥3.600,00 | ¥3.610,00 | ¥3.410,00 | 298,20K |