Kyoei Tanker Co., Ltd. 9130
TSE · Japan · Transport
¥1.711,00+48,00 (+2,89 %)
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 | ¥1.711,00 | +2,89 % | ¥1.675,00 | ¥1.719,00 | ¥1.664,00 | 78,70K |
| 2026-10-01 | ¥1.663,00 | -3,48 % | ¥1.701,00 | ¥1.707,00 | ¥1.631,00 | 199,00K |
| 2026-09-30 | ¥1.723,00 | -0,06 % | ¥1.701,00 | ¥1.736,00 | ¥1.689,00 | 81,00K |
| 2026-09-29 | ¥1.724,00 | -1,65 % | ¥1.738,00 | ¥1.738,00 | ¥1.688,00 | 100,90K |
| 2026-09-28 | ¥1.753,00 | +0,34 % | ¥1.771,00 | ¥1.774,00 | ¥1.730,00 | 135,90K |
| 2026-09-25 | ¥1.747,00 | +0,87 % | ¥1.810,00 | ¥1.828,00 | ¥1.730,00 | 121,80K |
| 2026-09-24 | ¥1.732,00 | -3,72 % | ¥1.792,00 | ¥1.797,00 | ¥1.727,00 | 170,20K |
| 2026-09-18 | ¥1.799,00 | -5,71 % | ¥1.880,00 | ¥1.890,00 | ¥1.768,00 | 373,60K |
| 2026-09-17 | ¥1.908,00 | -4,93 % | ¥1.957,00 | ¥1.990,00 | ¥1.847,00 | 450,50K |
| 2026-09-16 | ¥2.007,00 | +14,16 % | ¥1.838,00 | ¥2.099,00 | ¥1.806,00 | 1,80M |
| 2026-09-15 | ¥1.758,00 | +1,74 % | ¥1.742,00 | ¥1.858,00 | ¥1.706,00 | 493,70K |
| 2026-09-14 | ¥1.728,00 | +0,88 % | ¥1.793,00 | ¥1.882,00 | ¥1.678,00 | 808,60K |
| 2026-09-11 | ¥1.713,00 | +8,97 % | ¥1.650,00 | ¥1.912,00 | ¥1.577,00 | 1,72M |
| 2026-09-10 | ¥1.572,00 | -0,69 % | ¥1.570,00 | ¥1.579,00 | ¥1.564,00 | 19,60K |
| 2026-09-09 | ¥1.583,00 | -1,37 % | ¥1.609,00 | ¥1.611,00 | ¥1.579,00 | 22,40K |
| 2026-09-08 | ¥1.605,00 | -2,13 % | ¥1.640,00 | ¥1.650,00 | ¥1.605,00 | 26,10K |
| 2026-09-07 | ¥1.640,00 | +4,39 % | ¥1.586,00 | ¥1.640,00 | ¥1.586,00 | 46,20K |
| 2026-09-04 | ¥1.571,00 | -0,13 % | ¥1.568,00 | ¥1.580,00 | ¥1.555,00 | 33,40K |
| 2026-09-03 | ¥1.573,00 | +0,90 % | ¥1.568,00 | ¥1.594,00 | ¥1.561,00 | 47,40K |
| 2026-09-02 | ¥1.559,00 | -4,24 % | ¥1.704,00 | ¥1.719,00 | ¥1.558,00 | 143,80K |
| 2026-09-01 | ¥1.628,00 | +0,68 % | ¥1.615,00 | ¥1.645,00 | ¥1.580,00 | 45,20K |
| 2026-08-31 | ¥1.617,00 | -0,68 % | ¥1.645,00 | ¥1.662,00 | ¥1.607,00 | 59,10K |
| 2026-08-28 | ¥1.628,00 | -2,34 % | ¥1.667,00 | ¥1.667,00 | ¥1.626,00 | 49,60K |
| 2026-08-27 | ¥1.667,00 | +3,86 % | ¥1.606,00 | ¥1.684,00 | ¥1.601,00 | 91,60K |
| 2026-08-26 | ¥1.605,00 | -3,20 % | ¥1.631,00 | ¥1.665,00 | ¥1.600,00 | 73,20K |
| 2026-08-25 | ¥1.658,00 | -1,49 % | ¥1.663,00 | ¥1.737,00 | ¥1.643,00 | 156,50K |
| 2026-08-24 | ¥1.683,00 | -0,06 % | ¥1.710,00 | ¥1.753,00 | ¥1.635,00 | 104,50K |
| 2026-08-21 | ¥1.684,00 | +6,25 % | ¥1.590,00 | ¥1.700,00 | ¥1.569,00 | 116,20K |
| 2026-08-20 | ¥1.585,00 | -0,25 % | ¥1.599,00 | ¥1.606,00 | ¥1.552,00 | 29,80K |
| 2026-08-19 | ¥1.589,00 | -5,13 % | ¥1.679,00 | ¥1.684,00 | ¥1.575,00 | 72,20K |
| 2026-08-18 | ¥1.675,00 | +3,65 % | ¥1.619,00 | ¥1.684,00 | ¥1.613,00 | 73,30K |
| 2026-08-17 | ¥1.616,00 | +5,41 % | ¥1.550,00 | ¥1.646,00 | ¥1.549,00 | 98,50K |
| 2026-08-14 | ¥1.533,00 | +2,20 % | ¥1.492,00 | ¥1.539,00 | ¥1.489,00 | 55,30K |
| 2026-08-13 | ¥1.500,00 | +0,07 % | ¥1.500,00 | ¥1.509,00 | ¥1.472,00 | 34,20K |
| 2026-08-12 | ¥1.499,00 | +2,32 % | ¥1.470,00 | ¥1.500,00 | ¥1.470,00 | 42,90K |
| 2026-08-10 | ¥1.465,00 | +1,38 % | ¥1.470,00 | ¥1.491,00 | ¥1.460,00 | 37,40K |
| 2026-08-07 | ¥1.445,00 | +0,63 % | ¥1.445,00 | ¥1.461,00 | ¥1.426,00 | 24,90K |
| 2026-08-06 | ¥1.436,00 | -2,38 % | ¥1.475,00 | ¥1.523,00 | ¥1.420,00 | 171,30K |
| 2026-08-05 | ¥1.471,00 | -2,84 % | ¥1.517,00 | ¥1.538,00 | ¥1.461,00 | 144,20K |
| 2026-08-04 | ¥1.514,00 | +3,63 % | ¥1.453,00 | ¥1.541,00 | ¥1.451,00 | 59,80K |
| 2026-08-03 | ¥1.461,00 | +3,69 % | ¥1.533,00 | ¥1.538,00 | ¥1.443,00 | 62,40K |
| 2026-07-31 | ¥1.409,00 | +0,64 % | ¥1.412,00 | ¥1.430,00 | ¥1.405,00 | 17,20K |
| 2026-07-30 | ¥1.400,00 | +0,07 % | ¥1.398,00 | ¥1.403,00 | ¥1.340,00 | 151,20K |
| 2026-07-29 | ¥1.399,00 | -2,17 % | ¥1.434,00 | ¥1.465,00 | ¥1.381,00 | 84,30K |
| 2026-07-28 | ¥1.430,00 | -2,85 % | ¥1.486,00 | ¥1.486,00 | ¥1.430,00 | 23,20K |
| 2026-07-27 | ¥1.472,00 | -0,54 % | ¥1.465,00 | ¥1.497,00 | ¥1.459,00 | 17,00K |
| 2026-07-24 | ¥1.480,00 | -0,40 % | ¥1.500,00 | ¥1.504,00 | ¥1.478,00 | 12,90K |
| 2026-07-23 | ¥1.486,00 | -2,75 % | ¥1.550,00 | ¥1.550,00 | ¥1.466,00 | 37,70K |
| 2026-07-22 | ¥1.528,00 | +4,95 % | ¥1.465,00 | ¥1.539,00 | ¥1.465,00 | 43,10K |
| 2026-07-21 | ¥1.456,00 | +2,32 % | ¥1.411,00 | ¥1.458,00 | ¥1.411,00 | 21,50K |
| 2026-07-17 | ¥1.423,00 | -1,93 % | ¥1.451,00 | ¥1.451,00 | ¥1.375,00 | 47,70K |
| 2026-07-16 | ¥1.451,00 | -0,21 % | ¥1.454,00 | ¥1.455,00 | ¥1.432,00 | 18,10K |
| 2026-07-15 | ¥1.454,00 | -0,34 % | ¥1.468,00 | ¥1.468,00 | ¥1.440,00 | 7,20K |
| 2026-07-14 | ¥1.459,00 | +0,34 % | ¥1.460,00 | ¥1.483,00 | ¥1.432,00 | 23,00K |
| 2026-07-13 | ¥1.454,00 | -2,68 % | ¥1.506,00 | ¥1.520,00 | ¥1.450,00 | 22,70K |
| 2026-07-10 | ¥1.494,00 | +1,70 % | ¥1.465,00 | ¥1.498,00 | ¥1.463,00 | 16,50K |
| 2026-07-09 | ¥1.469,00 | +1,87 % | ¥1.480,00 | ¥1.497,00 | ¥1.444,00 | 25,60K |
| 2026-07-08 | ¥1.442,00 | -0,28 % | ¥1.444,00 | ¥1.458,00 | ¥1.428,00 | 10,00K |
| 2026-07-07 | ¥1.446,00 | -1,63 % | ¥1.478,00 | ¥1.479,00 | ¥1.429,00 | 21,00K |
| 2026-07-06 | ¥1.470,00 | +1,24 % | ¥1.452,00 | ¥1.471,00 | ¥1.435,00 | 12,10K |
| 2026-07-03 | ¥1.452,00 | +1,89 % | ¥1.425,00 | ¥1.452,00 | ¥1.412,00 | 21,20K |
| 2026-07-02 | ¥1.425,00 | -0,28 % | ¥1.425,00 | ¥1.457,00 | ¥1.425,00 | 8,70K |
| 2026-07-01 | ¥1.429,00 | -0,90 % | ¥1.442,00 | ¥1.455,00 | ¥1.420,00 | 9,40K |
| 2026-06-30 | ¥1.442,00 | +0,98 % | ¥1.445,00 | ¥1.454,00 | ¥1.426,00 | 11,40K |
| 2026-06-29 | ¥1.428,00 | -0,35 % | ¥1.448,00 | ¥1.484,00 | ¥1.422,00 | 15,00K |
| 2026-06-26 | ¥1.433,00 | -6,64 % | ¥1.535,00 | ¥1.538,00 | ¥1.415,00 | 53,50K |
| 2026-06-25 | ¥1.535,00 | +7,57 % | ¥1.427,00 | ¥1.535,00 | ¥1.427,00 | 29,40K |
| 2026-06-24 | ¥1.427,00 | -0,90 % | ¥1.423,00 | ¥1.427,00 | ¥1.400,00 | 26,50K |
| 2026-06-23 | ¥1.440,00 | +2,27 % | ¥1.422,00 | ¥1.455,00 | ¥1.419,00 | 30,90K |
| 2026-06-22 | ¥1.408,00 | +1,22 % | ¥1.402,00 | ¥1.440,00 | ¥1.390,00 | 29,20K |
| 2026-06-19 | ¥1.391,00 | +0,36 % | ¥1.392,00 | ¥1.419,00 | ¥1.380,00 | 28,10K |
| 2026-06-18 | ¥1.386,00 | +1,02 % | ¥1.398,00 | ¥1.407,00 | ¥1.354,00 | 31,50K |
| 2026-06-17 | ¥1.372,00 | +2,46 % | ¥1.351,00 | ¥1.389,00 | ¥1.336,00 | 20,70K |
| 2026-06-16 | ¥1.339,00 | -1,11 % | ¥1.354,00 | ¥1.366,00 | ¥1.335,00 | 28,70K |
| 2026-06-15 | ¥1.354,00 | +2,81 % | ¥1.328,00 | ¥1.354,00 | ¥1.326,00 | 40,80K |
| 2026-06-12 | ¥1.317,00 | -0,53 % | ¥1.339,00 | ¥1.350,00 | ¥1.307,00 | 34,60K |
| 2026-06-11 | ¥1.324,00 | +1,22 % | ¥1.368,00 | ¥1.393,00 | ¥1.308,00 | 46,70K |
| 2026-06-10 | ¥1.308,00 | -3,04 % | ¥1.335,00 | ¥1.335,00 | ¥1.301,00 | 27,70K |
| 2026-06-09 | ¥1.349,00 | -0,95 % | ¥1.367,00 | ¥1.387,00 | ¥1.336,00 | 42,80K |
| 2026-06-08 | ¥1.362,00 | -2,37 % | ¥1.450,00 | ¥1.459,00 | ¥1.338,00 | 82,20K |
| 2026-06-05 | ¥1.395,00 | +3,10 % | ¥1.351,00 | ¥1.403,00 | ¥1.351,00 | 49,60K |
| 2026-06-04 | ¥1.353,00 | -0,81 % | ¥1.388,00 | ¥1.395,00 | ¥1.348,00 | 40,00K |
| 2026-06-03 | ¥1.364,00 | +2,79 % | ¥1.332,00 | ¥1.377,00 | ¥1.331,00 | 34,60K |
| 2026-06-02 | ¥1.327,00 | -0,30 % | ¥1.315,00 | ¥1.349,00 | ¥1.309,00 | 35,90K |
| 2026-06-01 | ¥1.331,00 | -2,28 % | ¥1.361,00 | ¥1.362,00 | ¥1.310,00 | 48,20K |
| 2026-05-29 | ¥1.362,00 | +0,96 % | ¥1.349,00 | ¥1.388,00 | ¥1.343,00 | 45,30K |
| 2026-05-28 | ¥1.349,00 | +1,43 % | ¥1.330,00 | ¥1.363,00 | ¥1.330,00 | 22,10K |
| 2026-05-27 | ¥1.330,00 | -2,71 % | ¥1.351,00 | ¥1.351,00 | ¥1.310,00 | 47,60K |
| 2026-05-26 | ¥1.367,00 | +1,94 % | ¥1.341,00 | ¥1.378,00 | ¥1.340,00 | 23,80K |
| 2026-05-25 | ¥1.341,00 | -1,11 % | ¥1.386,00 | ¥1.386,00 | ¥1.341,00 | 35,30K |