Keihan Holdings Co.,Ltd. 9045
TSE · Japan · Transport
¥3.113,00-18,00 (-0,57 %)
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 | ¥3.111,00 | -0,64 % | ¥3.123,00 | ¥3.123,00 | ¥3.094,00 | 128,50K |
| 2026-10-01 | ¥3.131,00 | -0,03 % | ¥3.122,00 | ¥3.151,00 | ¥3.100,00 | 427,60K |
| 2026-09-30 | ¥3.132,00 | +1,52 % | ¥3.100,00 | ¥3.145,00 | ¥3.070,00 | 447,70K |
| 2026-09-29 | ¥3.085,00 | -3,56 % | ¥3.193,00 | ¥3.198,00 | ¥3.085,00 |
| 570,10K |
| 2026-09-28 | ¥3.199,00 | -0,56 % | ¥3.219,00 | ¥3.244,00 | ¥3.199,00 | 674,80K |
| 2026-09-25 | ¥3.217,00 | +0,19 % | ¥3.239,00 | ¥3.265,00 | ¥3.217,00 | 396,80K |
| 2026-09-24 | ¥3.211,00 | -0,40 % | ¥3.221,00 | ¥3.233,00 | ¥3.207,00 | 335,90K |
| 2026-09-18 | ¥3.224,00 | -1,23 % | ¥3.259,00 | ¥3.260,00 | ¥3.219,00 | 318,00K |
| 2026-09-17 | ¥3.264,00 | +0,90 % | ¥3.227,00 | ¥3.266,00 | ¥3.227,00 | 285,00K |
| 2026-09-16 | ¥3.235,00 | -0,92 % | ¥3.278,00 | ¥3.292,00 | ¥3.232,00 | 166,90K |
| 2026-09-15 | ¥3.265,00 | -0,40 % | ¥3.284,00 | ¥3.297,00 | ¥3.264,00 | 203,60K |
| 2026-09-14 | ¥3.278,00 | +2,02 % | ¥3.232,00 | ¥3.294,00 | ¥3.222,00 | 291,30K |
| 2026-09-11 | ¥3.213,00 | +0,06 % | ¥3.189,00 | ¥3.227,00 | ¥3.189,00 | 244,00K |
| 2026-09-10 | ¥3.211,00 | +0,31 % | ¥3.189,00 | ¥3.217,00 | ¥3.177,00 | 239,80K |
| 2026-09-09 | ¥3.201,00 | +0,57 % | ¥3.173,00 | ¥3.205,00 | ¥3.159,00 | 233,40K |
| 2026-09-08 | ¥3.183,00 | +0,79 % | ¥3.156,00 | ¥3.196,00 | ¥3.146,00 | 233,70K |
| 2026-09-07 | ¥3.158,00 | -0,97 % | ¥3.181,00 | ¥3.200,00 | ¥3.158,00 | 187,50K |
| 2026-09-04 | ¥3.189,00 | -0,62 % | ¥3.200,00 | ¥3.227,00 | ¥3.180,00 | 235,30K |
| 2026-09-03 | ¥3.209,00 | +0,09 % | ¥3.227,00 | ¥3.231,00 | ¥3.202,00 | 215,20K |
| 2026-09-02 | ¥3.206,00 | -0,47 % | ¥3.200,00 | ¥3.228,00 | ¥3.183,00 | 223,30K |
| 2026-09-01 | ¥3.221,00 | +0,66 % | ¥3.184,00 | ¥3.222,00 | ¥3.171,00 | 234,60K |
| 2026-08-31 | ¥3.200,00 | -0,74 % | ¥3.221,00 | ¥3.221,00 | ¥3.188,00 | 379,10K |
| 2026-08-28 | ¥3.224,00 | -0,59 % | ¥3.210,00 | ¥3.247,00 | ¥3.207,00 | 780,10K |
| 2026-08-27 | ¥3.243,00 | +0,03 % | ¥3.234,00 | ¥3.250,00 | ¥3.209,00 | 219,60K |
| 2026-08-26 | ¥3.242,00 | -0,89 % | ¥3.277,00 | ¥3.280,00 | ¥3.231,00 | 246,70K |
| 2026-08-25 | ¥3.271,00 | +1,11 % | ¥3.248,00 | ¥3.274,00 | ¥3.235,00 | 301,60K |
| 2026-08-24 | ¥3.235,00 | +0,72 % | ¥3.225,00 | ¥3.244,00 | ¥3.209,00 | 213,80K |
| 2026-08-21 | ¥3.212,00 | +1,32 % | ¥3.178,00 | ¥3.212,00 | ¥3.170,00 | 240,10K |
| 2026-08-20 | ¥3.170,00 | +0,79 % | ¥3.152,00 | ¥3.181,00 | ¥3.146,00 | 244,20K |
| 2026-08-19 | ¥3.145,00 | +0,10 % | ¥3.155,00 | ¥3.163,00 | ¥3.116,00 | 233,90K |
| 2026-08-18 | ¥3.142,00 | +1,13 % | ¥3.107,00 | ¥3.157,00 | ¥3.090,00 | 294,30K |
| 2026-08-17 | ¥3.107,00 | -1,11 % | ¥3.141,00 | ¥3.144,00 | ¥3.107,00 | 189,70K |
| 2026-08-14 | ¥3.142,00 | -0,22 % | ¥3.141,00 | ¥3.166,00 | ¥3.127,00 | 324,80K |
| 2026-08-13 | ¥3.149,00 | +0,10 % | ¥3.153,00 | ¥3.167,00 | ¥3.130,00 | 206,70K |
| 2026-08-12 | ¥3.146,00 | 0,00 % | ¥3.161,00 | ¥3.174,00 | ¥3.117,00 | 331,50K |
| 2026-08-10 | ¥3.146,00 | +0,32 % | ¥3.150,00 | ¥3.189,00 | ¥3.129,00 | 275,50K |
| 2026-08-07 | ¥3.136,00 | +0,77 % | ¥3.116,00 | ¥3.191,00 | ¥3.099,00 | 296,70K |
| 2026-08-06 | ¥3.112,00 | +0,78 % | ¥3.109,00 | ¥3.124,00 | ¥3.064,00 | 363,70K |
| 2026-08-05 | ¥3.088,00 | -1,40 % | ¥3.128,00 | ¥3.139,00 | ¥3.083,00 | 271,70K |
| 2026-08-04 | ¥3.132,00 | -1,14 % | ¥3.184,00 | ¥3.184,00 | ¥3.123,00 | 300,50K |
| 2026-08-03 | ¥3.168,00 | -2,94 % | ¥3.244,00 | ¥3.257,00 | ¥3.163,00 | 392,20K |
| 2026-07-31 | ¥3.264,00 | -2,83 % | ¥3.289,00 | ¥3.298,00 | ¥3.246,00 | 553,80K |
| 2026-07-30 | ¥3.359,00 | -2,18 % | ¥3.432,00 | ¥3.435,00 | ¥3.318,00 | 386,70K |
| 2026-07-29 | ¥3.434,00 | +2,23 % | ¥3.376,00 | ¥3.435,00 | ¥3.331,00 | 518,70K |
| 2026-07-28 | ¥3.359,00 | +1,94 % | ¥3.306,00 | ¥3.370,00 | ¥3.291,00 | 454,70K |
| 2026-07-27 | ¥3.295,00 | +2,84 % | ¥3.222,00 | ¥3.295,00 | ¥3.214,00 | 369,60K |
| 2026-07-24 | ¥3.204,00 | +0,91 % | ¥3.167,00 | ¥3.223,00 | ¥3.149,00 | 204,40K |
| 2026-07-23 | ¥3.175,00 | -1,43 % | ¥3.221,00 | ¥3.224,00 | ¥3.171,00 | 219,60K |
| 2026-07-22 | ¥3.221,00 | -1,11 % | ¥3.263,00 | ¥3.266,00 | ¥3.191,00 | 237,50K |
| 2026-07-21 | ¥3.257,00 | +0,09 % | ¥3.265,00 | ¥3.297,00 | ¥3.245,00 | 264,60K |
| 2026-07-17 | ¥3.254,00 | +0,90 % | ¥3.237,00 | ¥3.285,00 | ¥3.234,00 | 299,00K |
| 2026-07-16 | ¥3.225,00 | -0,03 % | ¥3.233,00 | ¥3.270,00 | ¥3.216,00 | 214,00K |
| 2026-07-15 | ¥3.226,00 | -0,55 % | ¥3.248,00 | ¥3.262,00 | ¥3.209,00 | 194,20K |
| 2026-07-14 | ¥3.244,00 | +1,28 % | ¥3.221,00 | ¥3.265,00 | ¥3.208,00 | 219,70K |
| 2026-07-13 | ¥3.203,00 | +0,63 % | ¥3.210,00 | ¥3.216,00 | ¥3.183,00 | 173,10K |
| 2026-07-10 | ¥3.183,00 | -1,30 % | ¥3.236,00 | ¥3.236,00 | ¥3.183,00 | 233,40K |
| 2026-07-09 | ¥3.225,00 | -1,04 % | ¥3.239,00 | ¥3.240,00 | ¥3.211,00 | 186,30K |
| 2026-07-08 | ¥3.259,00 | +0,37 % | ¥3.253,00 | ¥3.262,00 | ¥3.223,00 | 255,80K |
| 2026-07-07 | ¥3.247,00 | +1,15 % | ¥3.224,00 | ¥3.268,00 | ¥3.212,00 | 251,80K |
| 2026-07-06 | ¥3.210,00 | +1,68 % | ¥3.170,00 | ¥3.210,00 | ¥3.157,00 | 231,10K |
| 2026-07-03 | ¥3.157,00 | +0,77 % | ¥3.171,00 | ¥3.197,00 | ¥3.135,00 | 195,70K |
| 2026-07-02 | ¥3.133,00 | +1,13 % | ¥3.126,00 | ¥3.164,00 | ¥3.111,00 | 276,20K |
| 2026-07-01 | ¥3.098,00 | -2,64 % | ¥3.180,00 | ¥3.194,00 | ¥3.098,00 | 343,20K |
| 2026-06-30 | ¥3.182,00 | -1,09 % | ¥3.220,00 | ¥3.221,00 | ¥3.182,00 | 278,30K |
| 2026-06-29 | ¥3.217,00 | +2,22 % | ¥3.168,00 | ¥3.222,00 | ¥3.150,00 | 279,10K |
| 2026-06-26 | ¥3.147,00 | +0,64 % | ¥3.141,00 | ¥3.161,00 | ¥3.125,00 | 193,40K |
| 2026-06-25 | ¥3.127,00 | +1,16 % | ¥3.110,00 | ¥3.139,00 | ¥3.098,00 | 184,90K |
| 2026-06-24 | ¥3.091,00 | +0,06 % | ¥3.095,00 | ¥3.117,00 | ¥3.088,00 | 242,20K |
| 2026-06-23 | ¥3.089,00 | +0,46 % | ¥3.101,00 | ¥3.110,00 | ¥3.079,00 | 312,10K |
| 2026-06-22 | ¥3.075,00 | -0,77 % | ¥3.088,00 | ¥3.117,00 | ¥3.073,00 | 214,50K |
| 2026-06-19 | ¥3.099,00 | -0,93 % | ¥3.126,00 | ¥3.138,00 | ¥3.096,00 | 303,50K |
| 2026-06-18 | ¥3.128,00 | +0,03 % | ¥3.124,00 | ¥3.152,00 | ¥3.118,00 | 185,90K |
| 2026-06-17 | ¥3.127,00 | -0,89 % | ¥3.161,00 | ¥3.170,00 | ¥3.127,00 | 249,10K |
| 2026-06-16 | ¥3.155,00 | -0,06 % | ¥3.155,00 | ¥3.188,00 | ¥3.134,00 | 222,80K |
| 2026-06-15 | ¥3.157,00 | -1,19 % | ¥3.200,00 | ¥3.219,00 | ¥3.157,00 | 224,10K |
| 2026-06-12 | ¥3.195,00 | -1,02 % | ¥3.226,00 | ¥3.235,00 | ¥3.195,00 | 288,60K |
| 2026-06-11 | ¥3.228,00 | -0,06 % | ¥3.229,00 | ¥3.239,00 | ¥3.204,00 | 256,60K |
| 2026-06-10 | ¥3.230,00 | +1,10 % | ¥3.214,00 | ¥3.239,00 | ¥3.200,00 | 279,10K |
| 2026-06-09 | ¥3.195,00 | -1,63 % | ¥3.233,00 | ¥3.263,00 | ¥3.195,00 | 293,20K |
| 2026-06-08 | ¥3.248,00 | +0,12 % | ¥3.239,00 | ¥3.270,00 | ¥3.195,00 | 248,90K |
| 2026-06-05 | ¥3.244,00 | +0,93 % | ¥3.242,00 | ¥3.277,00 | ¥3.237,00 | 229,10K |
| 2026-06-04 | ¥3.214,00 | +0,69 % | ¥3.192,00 | ¥3.217,00 | ¥3.179,00 | 236,50K |
| 2026-06-03 | ¥3.192,00 | +0,03 % | ¥3.185,00 | ¥3.209,00 | ¥3.167,00 | 281,50K |
| 2026-06-02 | ¥3.191,00 | +1,24 % | ¥3.150,00 | ¥3.212,00 | ¥3.115,00 | 375,30K |
| 2026-06-01 | ¥3.152,00 | -1,47 % | ¥3.199,00 | ¥3.219,00 | ¥3.152,00 | 359,50K |
| 2026-05-29 | ¥3.199,00 | -0,65 % | ¥3.223,00 | ¥3.267,00 | ¥3.199,00 | 403,10K |
| 2026-05-28 | ¥3.220,00 | +0,47 % | ¥3.214,00 | ¥3.267,00 | ¥3.197,00 | 267,00K |
| 2026-05-27 | ¥3.205,00 | -0,71 % | ¥3.220,00 | ¥3.231,00 | ¥3.194,00 | 305,90K |
| 2026-05-26 | ¥3.228,00 | +0,65 % | ¥3.207,00 | ¥3.236,00 | ¥3.189,00 | 372,30K |
| 2026-05-25 | ¥3.207,00 | -0,62 % | ¥3.264,00 | ¥3.276,00 | ¥3.181,00 | 449,70K |