Kobe Electric Railway Co., Ltd. 9046
TSE · Japan · Transport
¥2.370,00-12,00 (-0,50 %)
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 | ¥2.370,00 | -0,50 % | ¥2.377,00 | ¥2.387,00 | ¥2.370,00 | 8,20K |
| 2026-10-01 | ¥2.382,00 | -0,50 % | ¥2.390,00 | ¥2.406,00 | ¥2.370,00 | 14,10K |
| 2026-09-30 | ¥2.394,00 | -0,25 % | ¥2.401,00 | ¥2.414,00 | ¥2.375,00 | 19,60K |
| 2026-09-29 | ¥2.400,00 | -2,64 % | ¥2.426,00 | ¥2.434,00 | ¥2.400,00 |
| 27,30K |
| 2026-09-28 | ¥2.465,00 | -0,36 % | ¥2.474,00 | ¥2.487,00 | ¥2.439,00 | 35,90K |
| 2026-09-25 | ¥2.474,00 | +0,37 % | ¥2.470,00 | ¥2.488,00 | ¥2.465,00 | 11,30K |
| 2026-09-24 | ¥2.465,00 | 0,00 % | ¥2.497,00 | ¥2.497,00 | ¥2.465,00 | 19,10K |
| 2026-09-18 | ¥2.465,00 | -1,16 % | ¥2.480,00 | ¥2.493,00 | ¥2.465,00 | 15,10K |
| 2026-09-17 | ¥2.494,00 | 0,00 % | ¥2.479,00 | ¥2.500,00 | ¥2.477,00 | 6,00K |
| 2026-09-16 | ¥2.494,00 | +0,32 % | ¥2.482,00 | ¥2.510,00 | ¥2.477,00 | 5,10K |
| 2026-09-15 | ¥2.486,00 | +0,53 % | ¥2.483,00 | ¥2.500,00 | ¥2.478,00 | 6,50K |
| 2026-09-14 | ¥2.473,00 | +0,32 % | ¥2.475,00 | ¥2.485,00 | ¥2.469,00 | 4,00K |
| 2026-09-11 | ¥2.465,00 | +0,04 % | ¥2.463,00 | ¥2.483,00 | ¥2.463,00 | 8,50K |
| 2026-09-10 | ¥2.464,00 | -0,08 % | ¥2.466,00 | ¥2.481,00 | ¥2.462,00 | 6,40K |
| 2026-09-09 | ¥2.466,00 | -0,28 % | ¥2.473,00 | ¥2.490,00 | ¥2.464,00 | 7,70K |
| 2026-09-08 | ¥2.473,00 | +0,37 % | ¥2.471,00 | ¥2.487,00 | ¥2.466,00 | 5,80K |
| 2026-09-07 | ¥2.464,00 | -0,48 % | ¥2.506,00 | ¥2.506,00 | ¥2.462,00 | 16,70K |
| 2026-09-04 | ¥2.476,00 | -1,28 % | ¥2.486,00 | ¥2.501,00 | ¥2.476,00 | 5,20K |
| 2026-09-03 | ¥2.508,00 | +1,62 % | ¥2.465,00 | ¥2.508,00 | ¥2.465,00 | 17,10K |
| 2026-09-02 | ¥2.468,00 | -0,12 % | ¥2.471,00 | ¥2.474,00 | ¥2.462,00 | 8,90K |
| 2026-09-01 | ¥2.471,00 | -0,12 % | ¥2.474,00 | ¥2.486,00 | ¥2.471,00 | 5,80K |
| 2026-08-31 | ¥2.474,00 | -0,08 % | ¥2.476,00 | ¥2.499,00 | ¥2.474,00 | 8,10K |
| 2026-08-28 | ¥2.476,00 | -0,64 % | ¥2.480,00 | ¥2.493,00 | ¥2.476,00 | 9,30K |
| 2026-08-27 | ¥2.492,00 | -0,04 % | ¥2.506,00 | ¥2.506,00 | ¥2.483,00 | 6,60K |
| 2026-08-26 | ¥2.493,00 | -0,08 % | ¥2.475,00 | ¥2.494,00 | ¥2.475,00 | 4,60K |
| 2026-08-25 | ¥2.495,00 | +1,34 % | ¥2.466,00 | ¥2.495,00 | ¥2.466,00 | 2,80K |
| 2026-08-24 | ¥2.462,00 | -0,53 % | ¥2.475,00 | ¥2.510,00 | ¥2.462,00 | 9,70K |
| 2026-08-21 | ¥2.475,00 | +0,57 % | ¥2.459,00 | ¥2.493,00 | ¥2.454,00 | 9,20K |
| 2026-08-20 | ¥2.461,00 | -0,08 % | ¥2.460,00 | ¥2.479,00 | ¥2.452,00 | 2,30K |
| 2026-08-19 | ¥2.463,00 | -0,48 % | ¥2.469,00 | ¥2.495,00 | ¥2.460,00 | 10,90K |
| 2026-08-18 | ¥2.475,00 | -0,12 % | ¥2.497,00 | ¥2.499,00 | ¥2.475,00 | 4,40K |
| 2026-08-17 | ¥2.478,00 | -0,56 % | ¥2.492,00 | ¥2.498,00 | ¥2.474,00 | 5,70K |
| 2026-08-14 | ¥2.492,00 | +0,61 % | ¥2.477,00 | ¥2.499,00 | ¥2.462,00 | 8,30K |
| 2026-08-13 | ¥2.477,00 | +1,31 % | ¥2.470,00 | ¥2.478,00 | ¥2.459,00 | 5,80K |
| 2026-08-12 | ¥2.445,00 | +0,37 % | ¥2.436,00 | ¥2.465,00 | ¥2.418,00 | 5,70K |
| 2026-08-10 | ¥2.436,00 | +0,95 % | ¥2.415,00 | ¥2.451,00 | ¥2.415,00 | 5,50K |
| 2026-08-07 | ¥2.413,00 | -0,78 % | ¥2.434,00 | ¥2.450,00 | ¥2.413,00 | 13,30K |
| 2026-08-06 | ¥2.432,00 | -0,12 % | ¥2.436,00 | ¥2.465,00 | ¥2.432,00 | 6,80K |
| 2026-08-05 | ¥2.435,00 | +1,04 % | ¥2.415,00 | ¥2.450,00 | ¥2.415,00 | 5,00K |
| 2026-08-04 | ¥2.410,00 | -0,82 % | ¥2.430,00 | ¥2.431,00 | ¥2.410,00 | 8,60K |
| 2026-08-03 | ¥2.430,00 | -1,26 % | ¥2.451,00 | ¥2.497,00 | ¥2.430,00 | 8,20K |
| 2026-07-31 | ¥2.461,00 | -1,83 % | ¥2.507,00 | ¥2.509,00 | ¥2.460,00 | 10,00K |
| 2026-07-30 | ¥2.507,00 | -0,71 % | ¥2.504,00 | ¥2.530,00 | ¥2.499,00 | 11,40K |
| 2026-07-29 | ¥2.525,00 | +1,77 % | ¥2.512,00 | ¥2.525,00 | ¥2.502,00 | 5,20K |
| 2026-07-28 | ¥2.481,00 | -1,04 % | ¥2.509,00 | ¥2.515,00 | ¥2.481,00 | 6,00K |
| 2026-07-27 | ¥2.507,00 | +0,12 % | ¥2.513,00 | ¥2.518,00 | ¥2.495,00 | 6,10K |
| 2026-07-24 | ¥2.504,00 | +0,28 % | ¥2.491,00 | ¥2.515,00 | ¥2.485,00 | 7,70K |
| 2026-07-23 | ¥2.497,00 | +0,69 % | ¥2.495,00 | ¥2.497,00 | ¥2.476,00 | 3,00K |
| 2026-07-22 | ¥2.480,00 | +0,81 % | ¥2.473,00 | ¥2.500,00 | ¥2.460,00 | 8,00K |
| 2026-07-21 | ¥2.460,00 | -0,20 % | ¥2.474,00 | ¥2.474,00 | ¥2.460,00 | 3,80K |
| 2026-07-17 | ¥2.465,00 | +1,19 % | ¥2.454,00 | ¥2.465,00 | ¥2.444,00 | 3,80K |
| 2026-07-16 | ¥2.436,00 | -0,61 % | ¥2.435,00 | ¥2.469,00 | ¥2.435,00 | 2,40K |
| 2026-07-15 | ¥2.451,00 | -0,41 % | ¥2.431,00 | ¥2.467,00 | ¥2.429,00 | 3,60K |
| 2026-07-14 | ¥2.461,00 | +1,69 % | ¥2.442,00 | ¥2.474,00 | ¥2.442,00 | 2,70K |
| 2026-07-13 | ¥2.420,00 | -0,17 % | ¥2.418,00 | ¥2.457,00 | ¥2.415,00 | 4,80K |
| 2026-07-10 | ¥2.424,00 | +0,37 % | ¥2.444,00 | ¥2.444,00 | ¥2.424,00 | 2,10K |
| 2026-07-09 | ¥2.415,00 | -0,04 % | ¥2.416,00 | ¥2.438,00 | ¥2.415,00 | 1,60K |
| 2026-07-08 | ¥2.416,00 | -0,17 % | ¥2.421,00 | ¥2.435,00 | ¥2.416,00 | 4,60K |
| 2026-07-07 | ¥2.420,00 | -0,70 % | ¥2.430,00 | ¥2.453,00 | ¥2.420,00 | 6,30K |
| 2026-07-06 | ¥2.437,00 | +1,04 % | ¥2.444,00 | ¥2.445,00 | ¥2.426,00 | 4,90K |
| 2026-07-03 | ¥2.412,00 | -1,03 % | ¥2.416,00 | ¥2.455,00 | ¥2.412,00 | 3,80K |
| 2026-07-02 | ¥2.437,00 | +2,48 % | ¥2.407,00 | ¥2.437,00 | ¥2.407,00 | 7,20K |
| 2026-07-01 | ¥2.378,00 | -1,00 % | ¥2.431,00 | ¥2.431,00 | ¥2.378,00 | 4,80K |
| 2026-06-30 | ¥2.402,00 | -1,15 % | ¥2.431,00 | ¥2.436,00 | ¥2.402,00 | 5,00K |
| 2026-06-29 | ¥2.430,00 | +1,17 % | ¥2.387,00 | ¥2.430,00 | ¥2.387,00 | 8,90K |
| 2026-06-26 | ¥2.402,00 | +0,63 % | ¥2.387,00 | ¥2.420,00 | ¥2.383,00 | 5,30K |
| 2026-06-25 | ¥2.387,00 | -0,33 % | ¥2.418,00 | ¥2.418,00 | ¥2.386,00 | 3,80K |
| 2026-06-24 | ¥2.395,00 | +0,71 % | ¥2.376,00 | ¥2.408,00 | ¥2.376,00 | 6,30K |
| 2026-06-23 | ¥2.378,00 | -0,92 % | ¥2.400,00 | ¥2.409,00 | ¥2.360,00 | 5,70K |
| 2026-06-22 | ¥2.400,00 | -1,03 % | ¥2.394,00 | ¥2.425,00 | ¥2.394,00 | 3,80K |
| 2026-06-19 | ¥2.425,00 | +1,55 % | ¥2.432,00 | ¥2.433,00 | ¥2.399,00 | 11,20K |
| 2026-06-18 | ¥2.388,00 | -1,77 % | ¥2.431,00 | ¥2.431,00 | ¥2.380,00 | 11,80K |
| 2026-06-17 | ¥2.431,00 | -0,04 % | ¥2.407,00 | ¥2.433,00 | ¥2.399,00 | 4,40K |
| 2026-06-16 | ¥2.432,00 | +1,46 % | ¥2.397,00 | ¥2.433,00 | ¥2.381,00 | 9,50K |
| 2026-06-15 | ¥2.397,00 | +0,88 % | ¥2.376,00 | ¥2.397,00 | ¥2.366,00 | 6,40K |
| 2026-06-12 | ¥2.376,00 | +0,72 % | ¥2.383,00 | ¥2.384,00 | ¥2.355,00 | 5,70K |
| 2026-06-11 | ¥2.359,00 | -0,92 % | ¥2.368,00 | ¥2.387,00 | ¥2.357,00 | 7,90K |
| 2026-06-10 | ¥2.381,00 | +1,15 % | ¥2.374,00 | ¥2.392,00 | ¥2.374,00 | 4,30K |
| 2026-06-09 | ¥2.354,00 | -0,08 % | ¥2.355,00 | ¥2.377,00 | ¥2.354,00 | 4,00K |
| 2026-06-08 | ¥2.356,00 | -0,93 % | ¥2.352,00 | ¥2.381,00 | ¥2.352,00 | 7,60K |
| 2026-06-05 | ¥2.378,00 | +1,93 % | ¥2.327,00 | ¥2.380,00 | ¥2.327,00 | 6,50K |
| 2026-06-04 | ¥2.333,00 | -0,51 % | ¥2.345,00 | ¥2.348,00 | ¥2.330,00 | 5,60K |
| 2026-06-03 | ¥2.345,00 | +0,99 % | ¥2.323,00 | ¥2.345,00 | ¥2.322,00 | 5,10K |
| 2026-06-02 | ¥2.322,00 | -0,98 % | ¥2.346,00 | ¥2.352,00 | ¥2.322,00 | 11,10K |
| 2026-06-01 | ¥2.345,00 | -0,68 % | ¥2.364,00 | ¥2.375,00 | ¥2.345,00 | 12,00K |
| 2026-05-29 | ¥2.361,00 | -0,08 % | ¥2.368,00 | ¥2.391,00 | ¥2.361,00 | 8,30K |
| 2026-05-28 | ¥2.363,00 | -0,71 % | ¥2.375,00 | ¥2.380,00 | ¥2.363,00 | 11,10K |
| 2026-05-27 | ¥2.380,00 | -0,42 % | ¥2.390,00 | ¥2.392,00 | ¥2.378,00 | 8,30K |
| 2026-05-26 | ¥2.390,00 | -0,42 % | ¥2.403,00 | ¥2.415,00 | ¥2.390,00 | 8,70K |
| 2026-05-25 | ¥2.400,00 | -0,12 % | ¥2.405,00 | ¥2.410,00 | ¥2.400,00 | 5,60K |