Kawasaki Kisen Kaisha, Ltd. 9107
TSE · Japan · Transport
¥3.264,00-62,00 (-1,86 %)
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 | ¥3.264,00 | -1,86 % | ¥3.282,00 | ¥3.297,00 | ¥3.240,00 | 3,91M |
| 2026-09-30 | ¥3.326,00 | +1,31 % | ¥3.300,00 | ¥3.349,00 | ¥3.267,00 | 3,93M |
| 2026-09-29 | ¥3.283,00 | -3,64 % | ¥3.339,00 | ¥3.363,00 | ¥3.280,00 | 3,97M |
| 2026-09-28 | ¥3.407,00 | -1,27 % | ¥3.475,00 | ¥3.475,00 | ¥3.407,00 | 4,12M |
| 2026-09-25 | ¥3.451,00 | +1,32 % | ¥3.445,00 | ¥3.460,00 | ¥3.386,00 | 3,48M |
| 2026-09-24 | ¥3.406,00 | -2,60 % | ¥3.497,00 | ¥3.505,00 | ¥3.403,00 | 4,32M |
| 2026-09-18 | ¥3.497,00 | -1,55 % | ¥3.602,00 | ¥3.610,00 | ¥3.497,00 | 6,73M |
| 2026-09-17 | ¥3.552,00 | +2,66 % | ¥3.493,00 | ¥3.574,00 | ¥3.488,00 | 4,24M |
| 2026-09-16 | ¥3.460,00 | +2,22 % | ¥3.400,00 | ¥3.491,00 | ¥3.400,00 | 3,07M |
| 2026-09-15 | ¥3.385,00 | -1,28 % | ¥3.430,00 | ¥3.449,00 | ¥3.383,00 | 3,05M |
| 2026-09-14 | ¥3.429,00 | +0,94 % | ¥3.403,00 | ¥3.477,00 | ¥3.395,00 | 3,28M |
| 2026-09-11 | ¥3.397,00 | +2,94 % | ¥3.280,00 | ¥3.417,00 | ¥3.260,00 | 5,31M |
| 2026-09-10 | ¥3.300,00 | -1,43 % | ¥3.313,00 | ¥3.389,00 | ¥3.278,00 | 4,49M |
| 2026-09-09 | ¥3.348,00 | -2,31 % | ¥3.399,00 | ¥3.430,00 | ¥3.338,00 | 3,89M |
| 2026-09-08 | ¥3.427,00 | +0,06 % | ¥3.403,00 | ¥3.449,00 | ¥3.396,00 | 2,82M |
| 2026-09-07 | ¥3.425,00 | +2,91 % | ¥3.332,00 | ¥3.444,00 | ¥3.332,00 | 3,89M |
| 2026-09-04 | ¥3.328,00 | -2,66 % | ¥3.450,00 | ¥3.458,00 | ¥3.288,00 | 5,48M |
| 2026-09-03 | ¥3.419,00 | +2,18 % | ¥3.378,00 | ¥3.450,00 | ¥3.350,00 | 3,85M |
| 2026-09-02 | ¥3.346,00 | -1,09 % | ¥3.368,00 | ¥3.419,00 | ¥3.346,00 | 4,62M |
| 2026-09-01 | ¥3.383,00 | +1,59 % | ¥3.300,00 | ¥3.413,00 | ¥3.300,00 | 3,13M |
| 2026-08-31 | ¥3.330,00 | -1,54 % | ¥3.382,00 | ¥3.395,00 | ¥3.320,00 | 4,88M |
| 2026-08-28 | ¥3.382,00 | +2,86 % | ¥3.280,00 | ¥3.400,00 | ¥3.265,00 | 4,17M |
| 2026-08-27 | ¥3.288,00 | -0,54 % | ¥3.256,00 | ¥3.322,00 | ¥3.250,00 | 4,88M |
| 2026-08-26 | ¥3.306,00 | -3,36 % | ¥3.351,00 | ¥3.425,00 | ¥3.306,00 | 6,43M |
| 2026-08-25 | ¥3.421,00 | -1,27 % | ¥3.511,00 | ¥3.591,00 | ¥3.406,00 | 9,94M |
| 2026-08-24 | ¥3.465,00 | +1,76 % | ¥3.406,00 | ¥3.470,00 | ¥3.385,00 | 7,54M |
| 2026-08-21 | ¥3.405,00 | +7,28 % | ¥3.222,00 | ¥3.410,00 | ¥3.217,00 | 9,57M |
| 2026-08-20 | ¥3.174,00 | +0,54 % | ¥3.150,00 | ¥3.191,00 | ¥3.123,00 | 4,27M |
| 2026-08-19 | ¥3.157,00 | +0,51 % | ¥3.182,00 | ¥3.210,00 | ¥3.126,00 | 6,66M |
| 2026-08-18 | ¥3.141,00 | +2,25 % | ¥3.119,00 | ¥3.183,00 | ¥3.117,00 | 6,94M |
| 2026-08-17 | ¥3.072,00 | +1,39 % | ¥3.067,00 | ¥3.120,00 | ¥3.020,00 | 5,11M |
| 2026-08-14 | ¥3.030,00 | +4,36 % | ¥2.940,00 | ¥3.059,00 | ¥2.923,50 | 7,77M |
| 2026-08-13 | ¥2.903,50 | +1,13 % | ¥2.900,00 | ¥2.912,00 | ¥2.870,50 | 4,34M |
| 2026-08-12 | ¥2.871,00 | -0,28 % | ¥2.900,00 | ¥2.948,50 | ¥2.868,50 | 4,36M |
| 2026-08-10 | ¥2.879,00 | +0,84 % | ¥2.884,50 | ¥2.898,00 | ¥2.842,50 | 3,95M |
| 2026-08-07 | ¥2.855,00 | +2,44 % | ¥2.819,00 | ¥2.862,50 | ¥2.800,00 | 4,48M |
| 2026-08-06 | ¥2.787,00 | +2,67 % | ¥2.691,00 | ¥2.788,00 | ¥2.685,00 | 5,03M |
| 2026-08-05 | ¥2.714,50 | -5,19 % | ¥2.753,00 | ¥2.789,00 | ¥2.687,00 | 10,45M |
| 2026-08-04 | ¥2.863,00 | -0,17 % | ¥2.845,50 | ¥2.889,00 | ¥2.825,50 | 5,39M |
| 2026-08-03 | ¥2.868,00 | +0,63 % | ¥2.840,00 | ¥2.875,50 | ¥2.788,50 | 4,17M |
| 2026-07-31 | ¥2.850,00 | -0,40 % | ¥2.830,00 | ¥2.900,00 | ¥2.820,00 | 4,75M |
| 2026-07-30 | ¥2.861,50 | +0,23 % | ¥2.850,00 | ¥2.874,50 | ¥2.834,00 | 3,51M |
| 2026-07-29 | ¥2.855,00 | +1,40 % | ¥2.829,50 | ¥2.855,00 | ¥2.816,00 | 4,15M |
| 2026-07-28 | ¥2.815,50 | -1,21 % | ¥2.800,00 | ¥2.826,50 | ¥2.770,50 | 4,53M |
| 2026-07-27 | ¥2.850,00 | +1,57 % | ¥2.849,00 | ¥2.897,00 | ¥2.806,00 | 6,66M |
| 2026-07-24 | ¥2.806,00 | +0,57 % | ¥2.784,00 | ¥2.822,50 | ¥2.761,00 | 3,94M |
| 2026-07-23 | ¥2.790,00 | +0,94 % | ¥2.770,00 | ¥2.800,00 | ¥2.752,00 | 2,99M |
| 2026-07-22 | ¥2.764,00 | +0,51 % | ¥2.758,50 | ¥2.797,50 | ¥2.751,00 | 3,06M |
| 2026-07-21 | ¥2.750,00 | +0,97 % | ¥2.750,00 | ¥2.772,00 | ¥2.711,00 | 4,05M |
| 2026-07-17 | ¥2.723,50 | +3,03 % | ¥2.653,50 | ¥2.731,00 | ¥2.650,00 | 6,24M |
| 2026-07-16 | ¥2.643,50 | -1,23 % | ¥2.669,50 | ¥2.684,50 | ¥2.626,00 | 3,15M |
| 2026-07-15 | ¥2.676,50 | +0,73 % | ¥2.666,00 | ¥2.677,00 | ¥2.641,50 | 3,60M |
| 2026-07-14 | ¥2.657,00 | +4,73 % | ¥2.575,00 | ¥2.657,00 | ¥2.560,00 | 4,59M |
| 2026-07-13 | ¥2.537,00 | +0,42 % | ¥2.543,00 | ¥2.558,50 | ¥2.520,50 | 3,67M |
| 2026-07-10 | ¥2.526,50 | -2,11 % | ¥2.581,00 | ¥2.581,50 | ¥2.519,50 | 4,64M |
| 2026-07-09 | ¥2.581,00 | +1,24 % | ¥2.562,00 | ¥2.624,50 | ¥2.562,00 | 3,87M |
| 2026-07-08 | ¥2.549,50 | +1,19 % | ¥2.563,00 | ¥2.613,50 | ¥2.541,00 | 4,50M |
| 2026-07-07 | ¥2.519,50 | -3,80 % | ¥2.419,00 | ¥2.530,00 | ¥2.409,00 | 10,17M |
| 2026-07-06 | ¥2.619,00 | +2,97 % | ¥2.574,50 | ¥2.627,00 | ¥2.557,00 | 3,32M |
| 2026-07-03 | ¥2.543,50 | +2,50 % | ¥2.501,00 | ¥2.577,00 | ¥2.495,50 | 4,32M |
| 2026-07-02 | ¥2.481,50 | +2,60 % | ¥2.425,50 | ¥2.487,00 | ¥2.425,00 | 5,38M |
| 2026-07-01 | ¥2.418,50 | -2,68 % | ¥2.485,00 | ¥2.485,50 | ¥2.418,00 | 4,65M |
| 2026-06-30 | ¥2.485,00 | +1,68 % | ¥2.480,00 | ¥2.509,50 | ¥2.471,50 | 4,33M |
| 2026-06-29 | ¥2.444,00 | -0,61 % | ¥2.454,50 | ¥2.472,50 | ¥2.423,50 | 3,56M |
| 2026-06-26 | ¥2.459,00 | +0,49 % | ¥2.475,00 | ¥2.485,50 | ¥2.430,00 | 4,37M |
| 2026-06-25 | ¥2.447,00 | -3,20 % | ¥2.514,00 | ¥2.526,50 | ¥2.432,50 | 5,01M |
| 2026-06-24 | ¥2.528,00 | -0,32 % | ¥2.554,50 | ¥2.581,00 | ¥2.527,00 | 3,55M |
| 2026-06-23 | ¥2.536,00 | +0,52 % | ¥2.535,00 | ¥2.558,50 | ¥2.527,50 | 3,64M |
| 2026-06-22 | ¥2.523,00 | +1,90 % | ¥2.476,00 | ¥2.528,50 | ¥2.460,00 | 4,00M |
| 2026-06-19 | ¥2.476,00 | -1,47 % | ¥2.503,00 | ¥2.507,00 | ¥2.466,00 | 4,53M |
| 2026-06-18 | ¥2.513,00 | -0,63 % | ¥2.511,50 | ¥2.519,00 | ¥2.473,00 | 5,43M |
| 2026-06-17 | ¥2.529,00 | -2,54 % | ¥2.575,00 | ¥2.575,00 | ¥2.528,00 | 4,27M |
| 2026-06-16 | ¥2.595,00 | -1,59 % | ¥2.604,00 | ¥2.628,50 | ¥2.581,50 | 3,79M |
| 2026-06-15 | ¥2.637,00 | +0,55 % | ¥2.600,00 | ¥2.681,50 | ¥2.555,00 | 5,72M |
| 2026-06-12 | ¥2.622,50 | -1,96 % | ¥2.677,50 | ¥2.685,00 | ¥2.598,00 | 6,62M |
| 2026-06-11 | ¥2.675,00 | +3,04 % | ¥2.596,50 | ¥2.675,00 | ¥2.588,50 | 4,69M |
| 2026-06-10 | ¥2.596,00 | -6,48 % | ¥2.733,00 | ¥2.747,00 | ¥2.585,50 | 6,95M |
| 2026-06-09 | ¥2.776,00 | +2,70 % | ¥2.738,00 | ¥2.839,50 | ¥2.721,50 | 8,24M |
| 2026-06-08 | ¥2.703,00 | +0,06 % | ¥2.698,00 | ¥2.733,00 | ¥2.666,50 | 5,75M |
| 2026-06-05 | ¥2.701,50 | +4,47 % | ¥2.626,00 | ¥2.716,00 | ¥2.615,00 | 7,68M |
| 2026-06-04 | ¥2.586,00 | +0,39 % | ¥2.552,50 | ¥2.622,50 | ¥2.550,00 | 4,76M |
| 2026-06-03 | ¥2.576,00 | +0,08 % | ¥2.580,00 | ¥2.584,50 | ¥2.540,50 | 4,86M |
| 2026-06-02 | ¥2.574,00 | -0,43 % | ¥2.587,50 | ¥2.600,50 | ¥2.552,00 | 4,97M |
| 2026-06-01 | ¥2.585,00 | +2,58 % | ¥2.590,00 | ¥2.614,50 | ¥2.553,50 | 6,61M |
| 2026-05-29 | ¥2.520,00 | +1,61 % | ¥2.487,00 | ¥2.545,00 | ¥2.472,50 | 6,15M |
| 2026-05-28 | ¥2.480,00 | +0,63 % | ¥2.450,00 | ¥2.495,00 | ¥2.446,00 | 4,21M |
| 2026-05-27 | ¥2.464,50 | -2,69 % | ¥2.556,00 | ¥2.566,50 | ¥2.464,50 | 3,57M |
| 2026-05-26 | ¥2.532,50 | +1,16 % | ¥2.500,00 | ¥2.535,00 | ¥2.478,50 | 2,89M |
| 2026-05-25 | ¥2.503,50 | -0,30 % | ¥2.511,00 | ¥2.525,00 | ¥2.485,50 | 2,11M |
| 2026-05-22 | ¥2.511,00 | -0,73 % | ¥2.542,50 | ¥2.543,00 | ¥2.487,50 | 3,99M |