Kintetsu Group Holdings Co., Ltd. 9041
TSE · Japan · Transport
¥3.340,00-10,00 (-0,30 %)
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 | ¥3.340,00 | -0,30 % | ¥3.331,00 | ¥3.364,00 | ¥3.301,00 | 973,40K |
| 2026-10-01 | ¥3.350,00 | -1,33 % | ¥3.365,00 | ¥3.394,00 | ¥3.335,00 | 1,03M |
| 2026-09-30 | ¥3.395,00 | -0,85 % | ¥3.409,00 | ¥3.415,00 | ¥3.363,00 | 1,10M |
| 2026-09-29 | ¥3.424,00 | -2,59 % | ¥3.481,00 | ¥3.481,00 | ¥3.424,00 | 1,60M |
| 2026-09-28 | ¥3.515,00 | -1,15 % | ¥3.558,00 | ¥3.585,00 | ¥3.514,00 | 2,21M |
| 2026-09-25 | ¥3.556,00 | +1,02 % | ¥3.525,00 | ¥3.565,00 | ¥3.524,00 | 1,19M |
| 2026-09-24 | ¥3.520,00 | -0,76 % | ¥3.567,00 | ¥3.575,00 | ¥3.503,00 | 1,44M |
| 2026-09-18 | ¥3.547,00 | -0,76 % | ¥3.579,00 | ¥3.580,00 | ¥3.540,00 | 1,86M |
| 2026-09-17 | ¥3.574,00 | +0,56 % | ¥3.548,00 | ¥3.587,00 | ¥3.548,00 | 712,50K |
| 2026-09-16 | ¥3.554,00 | +0,40 % | ¥3.555,00 | ¥3.572,00 | ¥3.544,00 | 492,20K |
| 2026-09-15 | ¥3.540,00 | -0,17 % | ¥3.546,00 | ¥3.569,00 | ¥3.527,00 | 450,10K |
| 2026-09-14 | ¥3.546,00 | +0,82 % | ¥3.563,00 | ¥3.593,00 | ¥3.512,00 | 629,10K |
| 2026-09-11 | ¥3.517,00 | +1,27 % | ¥3.456,00 | ¥3.523,00 | ¥3.456,00 | 789,90K |
| 2026-09-10 | ¥3.473,00 | +0,67 % | ¥3.456,00 | ¥3.477,00 | ¥3.441,00 | 606,40K |
| 2026-09-09 | ¥3.450,00 | +0,73 % | ¥3.416,00 | ¥3.450,00 | ¥3.406,00 | 589,40K |
| 2026-09-08 | ¥3.425,00 | -0,06 % | ¥3.423,00 | ¥3.438,00 | ¥3.410,00 | 408,20K |
| 2026-09-07 | ¥3.427,00 | -0,26 % | ¥3.430,00 | ¥3.450,00 | ¥3.418,00 | 588,40K |
| 2026-09-04 | ¥3.436,00 | -1,35 % | ¥3.473,00 | ¥3.477,00 | ¥3.427,00 | 604,60K |
| 2026-09-03 | ¥3.483,00 | +1,10 % | ¥3.485,00 | ¥3.499,00 | ¥3.455,00 | 606,40K |
| 2026-09-02 | ¥3.445,00 | -1,26 % | ¥3.471,00 | ¥3.477,00 | ¥3.440,00 | 849,00K |
| 2026-09-01 | ¥3.489,00 | -0,06 % | ¥3.493,00 | ¥3.534,00 | ¥3.489,00 | 531,20K |
| 2026-08-31 | ¥3.491,00 | -0,82 % | ¥3.518,00 | ¥3.525,00 | ¥3.481,00 | 600,20K |
| 2026-08-28 | ¥3.520,00 | +0,23 % | ¥3.489,00 | ¥3.530,00 | ¥3.482,00 | 558,40K |
| 2026-08-27 | ¥3.512,00 | -1,46 % | ¥3.534,00 | ¥3.554,00 | ¥3.500,00 | 482,50K |
| 2026-08-26 | ¥3.564,00 | -0,56 % | ¥3.578,00 | ¥3.590,00 | ¥3.553,00 | 465,10K |
| 2026-08-25 | ¥3.584,00 | +0,62 % | ¥3.570,00 | ¥3.584,00 | ¥3.557,00 | 394,30K |
| 2026-08-24 | ¥3.562,00 | +0,37 % | ¥3.550,00 | ¥3.573,00 | ¥3.524,00 | 464,70K |
| 2026-08-21 | ¥3.549,00 | +0,34 % | ¥3.528,00 | ¥3.550,00 | ¥3.512,00 | 483,80K |
| 2026-08-20 | ¥3.537,00 | +0,23 % | ¥3.538,00 | ¥3.577,00 | ¥3.516,00 | 325,60K |
| 2026-08-19 | ¥3.529,00 | -0,20 % | ¥3.551,00 | ¥3.559,00 | ¥3.502,00 | 465,90K |
| 2026-08-18 | ¥3.536,00 | +0,11 % | ¥3.520,00 | ¥3.543,00 | ¥3.495,00 | 405,50K |
| 2026-08-17 | ¥3.532,00 | -0,65 % | ¥3.572,00 | ¥3.581,00 | ¥3.513,00 | 404,00K |
| 2026-08-14 | ¥3.555,00 | +0,45 % | ¥3.508,00 | ¥3.567,00 | ¥3.502,00 | 541,30K |
| 2026-08-13 | ¥3.539,00 | -0,78 % | ¥3.550,00 | ¥3.558,00 | ¥3.508,00 | 804,50K |
| 2026-08-12 | ¥3.567,00 | +0,17 % | ¥3.550,00 | ¥3.686,00 | ¥3.507,00 | 1,59M |
| 2026-08-10 | ¥3.561,00 | +1,74 % | ¥3.518,00 | ¥3.561,00 | ¥3.470,00 | 856,20K |
| 2026-08-07 | ¥3.500,00 | +1,01 % | ¥3.470,00 | ¥3.512,00 | ¥3.454,00 | 519,80K |
| 2026-08-06 | ¥3.465,00 | +0,87 % | ¥3.434,00 | ¥3.473,00 | ¥3.428,00 | 601,10K |
| 2026-08-05 | ¥3.435,00 | +0,47 % | ¥3.408,00 | ¥3.438,00 | ¥3.387,00 | 455,20K |
| 2026-08-04 | ¥3.419,00 | -0,64 % | ¥3.431,00 | ¥3.441,00 | ¥3.391,00 | 482,50K |
| 2026-08-03 | ¥3.441,00 | -0,66 % | ¥3.433,00 | ¥3.449,00 | ¥3.381,00 | 658,50K |
| 2026-07-31 | ¥3.464,00 | -3,13 % | ¥3.506,00 | ¥3.572,00 | ¥3.447,00 | 719,70K |
| 2026-07-30 | ¥3.576,00 | -1,97 % | ¥3.640,00 | ¥3.647,00 | ¥3.518,00 | 736,90K |
| 2026-07-29 | ¥3.648,00 | +2,39 % | ¥3.578,00 | ¥3.673,00 | ¥3.539,00 | 961,10K |
| 2026-07-28 | ¥3.563,00 | +0,96 % | ¥3.528,00 | ¥3.563,00 | ¥3.515,00 | 453,10K |
| 2026-07-27 | ¥3.529,00 | +1,44 % | ¥3.489,00 | ¥3.529,00 | ¥3.486,00 | 421,50K |
| 2026-07-24 | ¥3.479,00 | +1,93 % | ¥3.385,00 | ¥3.497,00 | ¥3.378,00 | 572,40K |
| 2026-07-23 | ¥3.413,00 | -1,33 % | ¥3.458,00 | ¥3.458,00 | ¥3.401,00 | 453,50K |
| 2026-07-22 | ¥3.459,00 | -0,86 % | ¥3.458,00 | ¥3.473,00 | ¥3.428,00 | 525,90K |
| 2026-07-21 | ¥3.489,00 | +0,40 % | ¥3.505,00 | ¥3.524,00 | ¥3.478,00 | 528,10K |
| 2026-07-17 | ¥3.475,00 | -0,03 % | ¥3.500,00 | ¥3.515,00 | ¥3.445,00 | 493,20K |
| 2026-07-16 | ¥3.476,00 | -0,29 % | ¥3.496,00 | ¥3.512,00 | ¥3.462,00 | 442,80K |
| 2026-07-15 | ¥3.486,00 | -0,26 % | ¥3.527,00 | ¥3.529,00 | ¥3.467,00 | 384,30K |
| 2026-07-14 | ¥3.495,00 | +0,72 % | ¥3.500,00 | ¥3.530,00 | ¥3.486,00 | 379,20K |
| 2026-07-13 | ¥3.470,00 | +0,41 % | ¥3.475,00 | ¥3.490,00 | ¥3.453,00 | 354,60K |
| 2026-07-10 | ¥3.456,00 | -0,26 % | ¥3.473,00 | ¥3.473,00 | ¥3.449,00 | 468,50K |
| 2026-07-09 | ¥3.465,00 | -0,66 % | ¥3.465,00 | ¥3.470,00 | ¥3.434,00 | 439,90K |
| 2026-07-08 | ¥3.488,00 | +0,06 % | ¥3.486,00 | ¥3.503,00 | ¥3.463,00 | 450,80K |
| 2026-07-07 | ¥3.486,00 | +0,20 % | ¥3.482,00 | ¥3.489,00 | ¥3.458,00 | 460,70K |
| 2026-07-06 | ¥3.479,00 | +1,67 % | ¥3.440,00 | ¥3.479,00 | ¥3.431,00 | 431,30K |
| 2026-07-03 | ¥3.422,00 | +1,45 % | ¥3.418,00 | ¥3.443,00 | ¥3.404,00 | 464,80K |
| 2026-07-02 | ¥3.373,00 | +1,44 % | ¥3.363,00 | ¥3.402,00 | ¥3.358,00 | 611,60K |
| 2026-07-01 | ¥3.325,00 | -1,48 % | ¥3.375,00 | ¥3.403,00 | ¥3.322,00 | 589,80K |
| 2026-06-30 | ¥3.375,00 | -0,53 % | ¥3.400,00 | ¥3.408,00 | ¥3.343,00 | 629,90K |
| 2026-06-29 | ¥3.393,00 | +1,74 % | ¥3.369,00 | ¥3.393,00 | ¥3.352,00 | 680,70K |
| 2026-06-26 | ¥3.335,00 | +0,39 % | ¥3.347,00 | ¥3.358,00 | ¥3.311,00 | 569,60K |
| 2026-06-25 | ¥3.322,00 | -0,39 % | ¥3.350,00 | ¥3.381,00 | ¥3.322,00 | 531,50K |
| 2026-06-24 | ¥3.335,00 | -0,18 % | ¥3.341,00 | ¥3.368,00 | ¥3.321,00 | 652,10K |
| 2026-06-23 | ¥3.341,00 | +1,06 % | ¥3.300,00 | ¥3.369,00 | ¥3.284,00 | 759,40K |
| 2026-06-22 | ¥3.306,00 | -2,94 % | ¥3.397,00 | ¥3.400,00 | ¥3.302,00 | 741,10K |
| 2026-06-19 | ¥3.406,00 | +0,65 % | ¥3.361,00 | ¥3.453,00 | ¥3.341,00 | 1,67M |
| 2026-06-18 | ¥3.384,00 | -1,80 % | ¥3.438,00 | ¥3.446,00 | ¥3.380,00 | 900,10K |
| 2026-06-17 | ¥3.446,00 | -1,88 % | ¥3.524,00 | ¥3.530,00 | ¥3.446,00 | 605,10K |
| 2026-06-16 | ¥3.512,00 | -0,87 % | ¥3.540,00 | ¥3.547,00 | ¥3.480,00 | 643,50K |
| 2026-06-15 | ¥3.543,00 | +0,57 % | ¥3.536,00 | ¥3.573,00 | ¥3.525,00 | 710,70K |
| 2026-06-12 | ¥3.523,00 | -1,37 % | ¥3.588,00 | ¥3.590,00 | ¥3.510,00 | 698,60K |
| 2026-06-11 | ¥3.572,00 | -2,08 % | ¥3.656,00 | ¥3.664,00 | ¥3.560,00 | 714,30K |
| 2026-06-10 | ¥3.648,00 | +0,75 % | ¥3.650,00 | ¥3.658,00 | ¥3.590,00 | 764,50K |
| 2026-06-09 | ¥3.621,00 | -0,77 % | ¥3.696,00 | ¥3.728,00 | ¥3.604,00 | 967,60K |
| 2026-06-08 | ¥3.649,00 | +1,45 % | ¥3.595,00 | ¥3.664,00 | ¥3.593,00 | 834,00K |
| 2026-06-05 | ¥3.597,00 | +0,28 % | ¥3.607,00 | ¥3.639,00 | ¥3.593,00 | 721,00K |
| 2026-06-04 | ¥3.587,00 | 0,00 % | ¥3.588,00 | ¥3.599,00 | ¥3.560,00 | 597,40K |
| 2026-06-03 | ¥3.587,00 | +2,40 % | ¥3.501,00 | ¥3.594,00 | ¥3.495,00 | 599,80K |
| 2026-06-02 | ¥3.503,00 | +0,14 % | ¥3.498,00 | ¥3.537,00 | ¥3.462,00 | 613,20K |
| 2026-06-01 | ¥3.498,00 | -2,48 % | ¥3.594,00 | ¥3.600,00 | ¥3.487,00 | 745,90K |
| 2026-05-29 | ¥3.587,00 | +0,99 % | ¥3.573,00 | ¥3.622,00 | ¥3.557,00 | 905,60K |
| 2026-05-28 | ¥3.552,00 | +0,37 % | ¥3.561,00 | ¥3.576,00 | ¥3.523,00 | 666,60K |
| 2026-05-27 | ¥3.539,00 | +0,43 % | ¥3.529,00 | ¥3.539,00 | ¥3.497,00 | 696,20K |
| 2026-05-26 | ¥3.524,00 | +0,34 % | ¥3.523,00 | ¥3.536,00 | ¥3.484,00 | 800,40K |
| 2026-05-25 | ¥3.512,00 | -0,85 % | ¥3.542,00 | ¥3.547,00 | ¥3.485,00 | 612,30K |