Keisei Electric Railway Co., Ltd. 9009
TSE · Japan · Transport
¥1.313,50-14,50 (-1,09 %)
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 | ¥1.313,50 | -1,09 % | ¥1.329,50 | ¥1.330,00 | ¥1.308,00 | 1,62M |
| 2026-10-01 | ¥1.328,00 | -0,56 % | ¥1.325,00 | ¥1.341,50 | ¥1.318,00 | 1,31M |
| 2026-09-30 | ¥1.335,50 | +0,87 % | ¥1.324,00 | ¥1.336,50 | ¥1.304,50 | 2,21M |
| 2026-09-29 | ¥1.324,00 | -1,93 % | ¥1.328,00 | ¥1.336,50 | ¥1.318,00 | 1,72M |
| 2026-09-28 | ¥1.350,00 | -0,18 % | ¥1.359,00 | ¥1.363,00 | ¥1.338,50 | 3,49M |
| 2026-09-25 | ¥1.352,50 | +1,12 % | ¥1.339,00 | ¥1.359,00 | ¥1.337,50 | 1,67M |
| 2026-09-24 | ¥1.337,50 | -2,76 % | ¥1.358,50 | ¥1.377,50 | ¥1.333,50 | 2,08M |
| 2026-09-18 | ¥1.375,50 | -1,29 % | ¥1.392,50 | ¥1.397,50 | ¥1.370,00 | 3,45M |
| 2026-09-17 | ¥1.393,50 | +1,46 % | ¥1.377,00 | ¥1.396,50 | ¥1.372,50 | 1,26M |
| 2026-09-16 | ¥1.373,50 | -0,97 % | ¥1.380,50 | ¥1.387,50 | ¥1.366,00 | 2,17M |
| 2026-09-15 | ¥1.387,00 | -0,93 % | ¥1.405,00 | ¥1.416,50 | ¥1.386,50 | 1,14M |
| 2026-09-14 | ¥1.400,00 | +1,27 % | ¥1.400,00 | ¥1.426,50 | ¥1.391,50 | 1,81M |
| 2026-09-11 | ¥1.382,50 | -0,90 % | ¥1.388,50 | ¥1.400,00 | ¥1.375,00 | 2,37M |
| 2026-09-10 | ¥1.395,00 | -0,07 % | ¥1.397,00 | ¥1.406,00 | ¥1.384,00 | 1,95M |
| 2026-09-09 | ¥1.396,00 | +0,47 % | ¥1.381,50 | ¥1.400,00 | ¥1.376,50 | 2,01M |
| 2026-09-08 | ¥1.389,50 | +1,46 % | ¥1.369,50 | ¥1.389,50 | ¥1.361,00 | 1,73M |
| 2026-09-07 | ¥1.369,50 | +0,18 % | ¥1.365,00 | ¥1.387,50 | ¥1.358,50 | 1,53M |
| 2026-09-04 | ¥1.367,00 | +0,74 % | ¥1.348,00 | ¥1.375,50 | ¥1.347,00 | 1,54M |
| 2026-09-03 | ¥1.357,00 | +1,46 % | ¥1.339,50 | ¥1.357,50 | ¥1.328,00 | 2,70M |
| 2026-09-02 | ¥1.337,50 | -1,44 % | ¥1.338,50 | ¥1.347,50 | ¥1.322,50 | 2,14M |
| 2026-09-01 | ¥1.357,00 | -0,51 % | ¥1.365,00 | ¥1.371,50 | ¥1.351,00 | 1,87M |
| 2026-08-31 | ¥1.364,00 | +0,63 % | ¥1.358,50 | ¥1.370,00 | ¥1.356,50 | 1,76M |
| 2026-08-28 | ¥1.355,50 | +1,12 % | ¥1.321,50 | ¥1.357,00 | ¥1.318,00 | 1,43M |
| 2026-08-27 | ¥1.340,50 | +0,26 % | ¥1.339,50 | ¥1.350,00 | ¥1.328,50 | 1,36M |
| 2026-08-26 | ¥1.337,00 | -0,30 % | ¥1.341,00 | ¥1.347,50 | ¥1.332,50 | 1,17M |
| 2026-08-25 | ¥1.341,00 | +0,04 % | ¥1.354,00 | ¥1.364,00 | ¥1.339,50 | 1,37M |
| 2026-08-24 | ¥1.340,50 | -1,03 % | ¥1.354,50 | ¥1.356,50 | ¥1.331,50 | 1,26M |
| 2026-08-21 | ¥1.354,50 | +2,07 % | ¥1.330,00 | ¥1.356,50 | ¥1.330,00 | 1,85M |
| 2026-08-20 | ¥1.327,00 | +1,84 % | ¥1.310,00 | ¥1.330,00 | ¥1.306,50 | 1,77M |
| 2026-08-19 | ¥1.303,00 | +1,05 % | ¥1.299,50 | ¥1.309,00 | ¥1.288,00 | 1,90M |
| 2026-08-18 | ¥1.289,50 | +0,74 % | ¥1.273,50 | ¥1.300,00 | ¥1.262,50 | 1,47M |
| 2026-08-17 | ¥1.280,00 | 0,00 % | ¥1.280,00 | ¥1.287,00 | ¥1.269,50 | 1,28M |
| 2026-08-14 | ¥1.280,00 | +0,51 % | ¥1.288,00 | ¥1.288,00 | ¥1.266,00 | 1,65M |
| 2026-08-13 | ¥1.273,50 | -0,24 % | ¥1.270,00 | ¥1.277,50 | ¥1.257,50 | 1,27M |
| 2026-08-12 | ¥1.276,50 | -0,70 % | ¥1.281,50 | ¥1.291,00 | ¥1.272,00 | 1,48M |
| 2026-08-10 | ¥1.285,50 | -0,16 % | ¥1.286,50 | ¥1.288,50 | ¥1.260,00 | 1,41M |
| 2026-08-07 | ¥1.287,50 | +0,74 % | ¥1.273,00 | ¥1.293,50 | ¥1.263,50 | 1,42M |
| 2026-08-06 | ¥1.278,00 | +1,83 % | ¥1.263,00 | ¥1.278,00 | ¥1.246,50 | 1,83M |
| 2026-08-05 | ¥1.255,00 | +0,24 % | ¥1.249,00 | ¥1.257,50 | ¥1.233,00 | 1,57M |
| 2026-08-04 | ¥1.252,00 | -1,07 % | ¥1.283,00 | ¥1.283,00 | ¥1.238,50 | 1,80M |
| 2026-08-03 | ¥1.265,50 | -1,09 % | ¥1.294,00 | ¥1.311,00 | ¥1.245,50 | 2,75M |
| 2026-07-31 | ¥1.279,50 | -1,54 % | ¥1.269,50 | ¥1.295,50 | ¥1.268,00 | 2,00M |
| 2026-07-30 | ¥1.299,50 | -2,33 % | ¥1.317,50 | ¥1.330,50 | ¥1.281,50 | 2,30M |
| 2026-07-29 | ¥1.330,50 | +1,80 % | ¥1.308,00 | ¥1.335,50 | ¥1.293,00 | 2,75M |
| 2026-07-28 | ¥1.307,00 | +1,32 % | ¥1.293,00 | ¥1.315,50 | ¥1.293,00 | 2,01M |
| 2026-07-27 | ¥1.290,00 | +3,53 % | ¥1.255,50 | ¥1.296,00 | ¥1.251,50 | 1,64M |
| 2026-07-24 | ¥1.246,00 | +0,56 % | ¥1.217,00 | ¥1.254,00 | ¥1.213,50 | 1,51M |
| 2026-07-23 | ¥1.239,00 | -0,56 % | ¥1.236,00 | ¥1.239,00 | ¥1.227,50 | 1,29M |
| 2026-07-22 | ¥1.246,00 | -1,70 % | ¥1.240,00 | ¥1.251,00 | ¥1.224,00 | 1,76M |
| 2026-07-21 | ¥1.267,50 | -0,08 % | ¥1.276,50 | ¥1.288,50 | ¥1.258,00 | 1,56M |
| 2026-07-17 | ¥1.268,50 | -0,08 % | ¥1.271,50 | ¥1.286,50 | ¥1.264,00 | 1,78M |
| 2026-07-16 | ¥1.269,50 | +0,99 % | ¥1.250,00 | ¥1.272,00 | ¥1.248,50 | 1,15M |
| 2026-07-15 | ¥1.257,00 | -0,48 % | ¥1.270,00 | ¥1.273,50 | ¥1.247,00 | 1,67M |
| 2026-07-14 | ¥1.263,00 | +1,90 % | ¥1.240,00 | ¥1.274,50 | ¥1.240,00 | 1,88M |
| 2026-07-13 | ¥1.239,50 | +0,61 % | ¥1.246,00 | ¥1.248,50 | ¥1.221,00 | 1,42M |
| 2026-07-10 | ¥1.232,00 | -0,08 % | ¥1.242,00 | ¥1.244,00 | ¥1.225,00 | 1,95M |
| 2026-07-09 | ¥1.233,00 | -1,36 % | ¥1.233,50 | ¥1.239,50 | ¥1.224,50 | 1,23M |
| 2026-07-08 | ¥1.250,00 | +1,26 % | ¥1.243,00 | ¥1.250,00 | ¥1.233,00 | 1,79M |
| 2026-07-07 | ¥1.234,50 | -1,63 % | ¥1.253,50 | ¥1.253,50 | ¥1.219,50 | 2,43M |
| 2026-07-06 | ¥1.255,00 | +5,73 % | ¥1.208,00 | ¥1.262,00 | ¥1.205,00 | 3,42M |
| 2026-07-03 | ¥1.187,00 | +0,72 % | ¥1.195,00 | ¥1.205,50 | ¥1.183,50 | 2,28M |
| 2026-07-02 | ¥1.178,50 | +3,51 % | ¥1.152,50 | ¥1.178,50 | ¥1.143,50 | 2,47M |
| 2026-07-01 | ¥1.138,50 | -1,94 % | ¥1.151,50 | ¥1.159,50 | ¥1.137,00 | 1,45M |
| 2026-06-30 | ¥1.161,00 | +0,96 % | ¥1.154,00 | ¥1.161,00 | ¥1.144,50 | 2,40M |
| 2026-06-29 | ¥1.150,00 | +2,04 % | ¥1.132,00 | ¥1.157,50 | ¥1.132,00 | 2,89M |
| 2026-06-26 | ¥1.127,00 | +0,85 % | ¥1.125,00 | ¥1.131,00 | ¥1.115,00 | 1,63M |
| 2026-06-25 | ¥1.117,50 | +1,73 % | ¥1.109,00 | ¥1.127,00 | ¥1.096,00 | 1,93M |
| 2026-06-24 | ¥1.098,50 | +0,60 % | ¥1.091,00 | ¥1.102,00 | ¥1.089,50 | 1,44M |
| 2026-06-23 | ¥1.092,00 | +0,32 % | ¥1.087,00 | ¥1.102,50 | ¥1.080,50 | 1,40M |
| 2026-06-22 | ¥1.088,50 | +0,65 % | ¥1.069,00 | ¥1.093,50 | ¥1.066,00 | 1,08M |
| 2026-06-19 | ¥1.081,50 | -0,18 % | ¥1.080,50 | ¥1.091,50 | ¥1.068,50 | 1,92M |
| 2026-06-18 | ¥1.083,50 | +0,51 % | ¥1.071,00 | ¥1.083,50 | ¥1.058,50 | 2,33M |
| 2026-06-17 | ¥1.078,00 | -1,28 % | ¥1.090,00 | ¥1.094,50 | ¥1.073,50 | 1,03M |
| 2026-06-16 | ¥1.092,00 | -1,04 % | ¥1.100,00 | ¥1.103,50 | ¥1.080,00 | 1,25M |
| 2026-06-15 | ¥1.103,50 | +1,38 % | ¥1.091,00 | ¥1.112,50 | ¥1.086,00 | 1,45M |
| 2026-06-12 | ¥1.088,50 | +0,55 % | ¥1.091,00 | ¥1.094,00 | ¥1.082,50 | 2,10M |
| 2026-06-11 | ¥1.082,50 | -0,69 % | ¥1.091,50 | ¥1.098,50 | ¥1.071,00 | 2,04M |
| 2026-06-10 | ¥1.090,00 | +1,49 % | ¥1.084,50 | ¥1.090,50 | ¥1.074,00 | 1,92M |
| 2026-06-09 | ¥1.074,00 | +1,08 % | ¥1.065,00 | ¥1.079,50 | ¥1.061,00 | 1,80M |
| 2026-06-08 | ¥1.062,50 | +1,05 % | ¥1.063,00 | ¥1.070,00 | ¥1.048,00 | 1,69M |
| 2026-06-05 | ¥1.051,50 | +0,86 % | ¥1.055,00 | ¥1.071,50 | ¥1.044,00 | 1,51M |
| 2026-06-04 | ¥1.042,50 | -0,14 % | ¥1.040,00 | ¥1.048,50 | ¥1.033,00 | 1,71M |
| 2026-06-03 | ¥1.044,00 | +0,10 % | ¥1.040,00 | ¥1.047,50 | ¥1.033,50 | 1,66M |
| 2026-06-02 | ¥1.043,00 | -3,43 % | ¥1.063,00 | ¥1.063,00 | ¥1.038,50 | 2,40M |
| 2026-06-01 | ¥1.080,00 | -1,01 % | ¥1.095,00 | ¥1.097,50 | ¥1.071,50 | 2,01M |
| 2026-05-29 | ¥1.091,00 | +2,01 % | ¥1.071,00 | ¥1.109,00 | ¥1.069,50 | 2,50M |
| 2026-05-28 | ¥1.069,50 | +0,42 % | ¥1.082,50 | ¥1.087,00 | ¥1.067,50 | 1,90M |
| 2026-05-27 | ¥1.065,00 | +0,33 % | ¥1.060,00 | ¥1.069,00 | ¥1.053,00 | 1,95M |
| 2026-05-26 | ¥1.061,50 | -1,26 % | ¥1.070,00 | ¥1.070,50 | ¥1.057,50 | 1,35M |
| 2026-05-25 | ¥1.075,00 | +0,28 % | ¥1.076,50 | ¥1.077,00 | ¥1.059,00 | 1,32M |