Kyushu Railway Company 9142
TSE · Japan · Transport
¥3.348,00-62,00 (-1,82 %)
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 | ¥3.343,00 | -1,96 % | ¥3.385,00 | ¥3.391,00 | ¥3.341,00 | 578,30K |
| 2026-10-01 | ¥3.410,00 | +0,44 % | ¥3.390,00 | ¥3.419,00 | ¥3.368,00 | 816,60K |
| 2026-09-30 | ¥3.395,00 | +0,21 % | ¥3.397,00 | ¥3.397,00 | ¥3.358,00 | 1,24M |
| 2026-09-29 | ¥3.388,00 | -3,09 % | ¥3.426,00 | ¥3.427,00 | ¥3.388,00 | 1,16M |
| 2026-09-28 | ¥3.496,00 | -1,22 % | ¥3.545,00 | ¥3.560,00 | ¥3.496,00 | 1,12M |
| 2026-09-25 | ¥3.539,00 | -0,17 % | ¥3.555,00 | ¥3.564,00 | ¥3.527,00 | 914,80K |
| 2026-09-24 | ¥3.545,00 | +2,43 % | ¥3.462,00 | ¥3.569,00 | ¥3.454,00 | 2,03M |
| 2026-09-18 | ¥3.461,00 | -3,40 % | ¥3.555,00 | ¥3.570,00 | ¥3.461,00 | 1,24M |
| 2026-09-17 | ¥3.583,00 | +1,21 % | ¥3.541,00 | ¥3.583,00 | ¥3.541,00 | 557,40K |
| 2026-09-16 | ¥3.540,00 | -0,59 % | ¥3.550,00 | ¥3.562,00 | ¥3.530,00 | 463,60K |
| 2026-09-15 | ¥3.561,00 | -0,42 % | ¥3.591,00 | ¥3.597,00 | ¥3.543,00 | 534,60K |
| 2026-09-14 | ¥3.576,00 | +2,00 % | ¥3.550,00 | ¥3.590,00 | ¥3.536,00 | 539,10K |
| 2026-09-11 | ¥3.506,00 | -1,24 % | ¥3.501,00 | ¥3.536,00 | ¥3.496,00 | 749,80K |
| 2026-09-10 | ¥3.550,00 | 0,00 % | ¥3.539,00 | ¥3.572,00 | ¥3.537,00 | 626,90K |
| 2026-09-09 | ¥3.550,00 | +0,17 % | ¥3.543,00 | ¥3.557,00 | ¥3.511,00 | 874,80K |
| 2026-09-08 | ¥3.544,00 | +0,03 % | ¥3.524,00 | ¥3.562,00 | ¥3.518,00 | 715,60K |
| 2026-09-07 | ¥3.543,00 | -1,03 % | ¥3.577,00 | ¥3.588,00 | ¥3.536,00 | 511,10K |
| 2026-09-04 | ¥3.580,00 | -1,00 % | ¥3.600,00 | ¥3.605,00 | ¥3.571,00 | 662,30K |
| 2026-09-03 | ¥3.616,00 | +0,17 % | ¥3.600,00 | ¥3.636,00 | ¥3.588,00 | 739,10K |
| 2026-09-02 | ¥3.610,00 | -0,61 % | ¥3.643,00 | ¥3.670,00 | ¥3.610,00 | 969,00K |
| 2026-09-01 | ¥3.632,00 | +0,36 % | ¥3.619,00 | ¥3.666,00 | ¥3.612,00 | 660,30K |
| 2026-08-31 | ¥3.619,00 | +0,70 % | ¥3.600,00 | ¥3.652,00 | ¥3.600,00 | 1,06M |
| 2026-08-28 | ¥3.594,00 | +0,08 % | ¥3.555,00 | ¥3.605,00 | ¥3.542,00 | 780,60K |
| 2026-08-27 | ¥3.591,00 | +1,56 % | ¥3.524,00 | ¥3.591,00 | ¥3.512,00 | 1,24M |
| 2026-08-26 | ¥3.536,00 | -0,20 % | ¥3.543,00 | ¥3.559,00 | ¥3.522,00 | 543,60K |
| 2026-08-25 | ¥3.543,00 | +0,80 % | ¥3.544,00 | ¥3.566,00 | ¥3.535,00 | 578,10K |
| 2026-08-24 | ¥3.515,00 | -0,03 % | ¥3.515,00 | ¥3.534,00 | ¥3.489,00 | 546,20K |
| 2026-08-21 | ¥3.516,00 | +2,30 % | ¥3.460,00 | ¥3.516,00 | ¥3.455,00 | 1,09M |
| 2026-08-20 | ¥3.437,00 | -0,26 % | ¥3.460,00 | ¥3.491,00 | ¥3.421,00 | 755,70K |
| 2026-08-19 | ¥3.446,00 | -0,20 % | ¥3.460,00 | ¥3.466,00 | ¥3.421,00 | 625,90K |
| 2026-08-18 | ¥3.453,00 | -0,52 % | ¥3.476,00 | ¥3.479,00 | ¥3.433,00 | 574,10K |
| 2026-08-17 | ¥3.471,00 | -0,46 % | ¥3.500,00 | ¥3.500,00 | ¥3.463,00 | 527,30K |
| 2026-08-14 | ¥3.487,00 | +0,35 % | ¥3.455,00 | ¥3.497,00 | ¥3.446,00 | 874,40K |
| 2026-08-13 | ¥3.475,00 | -0,17 % | ¥3.481,00 | ¥3.487,00 | ¥3.456,00 | 486,80K |
| 2026-08-12 | ¥3.481,00 | +0,87 % | ¥3.479,00 | ¥3.493,00 | ¥3.463,00 | 545,80K |
| 2026-08-10 | ¥3.451,00 | -0,32 % | ¥3.465,00 | ¥3.474,00 | ¥3.429,00 | 680,60K |
| 2026-08-07 | ¥3.462,00 | +0,46 % | ¥3.473,00 | ¥3.509,00 | ¥3.437,00 | 747,30K |
| 2026-08-06 | ¥3.446,00 | +0,55 % | ¥3.450,00 | ¥3.483,00 | ¥3.417,00 | 768,10K |
| 2026-08-05 | ¥3.427,00 | +0,35 % | ¥3.411,00 | ¥3.483,00 | ¥3.404,00 | 1,20M |
| 2026-08-04 | ¥3.415,00 | -1,30 % | ¥3.460,00 | ¥3.468,00 | ¥3.409,00 | 992,70K |
| 2026-08-03 | ¥3.460,00 | -3,78 % | ¥3.590,00 | ¥3.590,00 | ¥3.438,00 | 1,45M |
| 2026-07-31 | ¥3.596,00 | -4,18 % | ¥3.630,00 | ¥3.694,00 | ¥3.594,00 | 1,01M |
| 2026-07-30 | ¥3.753,00 | -1,52 % | ¥3.790,00 | ¥3.814,00 | ¥3.710,00 | 927,50K |
| 2026-07-29 | ¥3.811,00 | +0,71 % | ¥3.740,00 | ¥3.853,00 | ¥3.720,00 | 1,37M |
| 2026-07-28 | ¥3.784,00 | +1,50 % | ¥3.753,00 | ¥3.793,00 | ¥3.747,00 | 608,50K |
| 2026-07-27 | ¥3.728,00 | +1,94 % | ¥3.680,00 | ¥3.745,00 | ¥3.678,00 | 771,30K |
| 2026-07-24 | ¥3.657,00 | +1,58 % | ¥3.584,00 | ¥3.658,00 | ¥3.572,00 | 532,80K |
| 2026-07-23 | ¥3.600,00 | -0,66 % | ¥3.608,00 | ¥3.611,00 | ¥3.586,00 | 442,60K |
| 2026-07-22 | ¥3.624,00 | -0,79 % | ¥3.630,00 | ¥3.634,00 | ¥3.582,00 | 565,10K |
| 2026-07-21 | ¥3.653,00 | +0,41 % | ¥3.652,00 | ¥3.688,00 | ¥3.638,00 | 704,80K |
| 2026-07-17 | ¥3.638,00 | +1,00 % | ¥3.612,00 | ¥3.655,00 | ¥3.604,00 | 817,60K |
| 2026-07-16 | ¥3.602,00 | -0,25 % | ¥3.625,00 | ¥3.653,00 | ¥3.601,00 | 552,40K |
| 2026-07-15 | ¥3.611,00 | +0,39 % | ¥3.618,00 | ¥3.626,00 | ¥3.601,00 | 471,80K |
| 2026-07-14 | ¥3.597,00 | +0,53 % | ¥3.616,00 | ¥3.635,00 | ¥3.586,00 | 513,30K |
| 2026-07-13 | ¥3.578,00 | +0,96 % | ¥3.578,00 | ¥3.595,00 | ¥3.542,00 | 544,00K |
| 2026-07-10 | ¥3.544,00 | -0,95 % | ¥3.560,00 | ¥3.579,00 | ¥3.536,00 | 595,30K |
| 2026-07-09 | ¥3.578,00 | -0,80 % | ¥3.585,00 | ¥3.592,00 | ¥3.567,00 | 554,10K |
| 2026-07-08 | ¥3.607,00 | -0,66 % | ¥3.636,00 | ¥3.650,00 | ¥3.602,00 | 609,70K |
| 2026-07-07 | ¥3.631,00 | +0,86 % | ¥3.609,00 | ¥3.646,00 | ¥3.589,00 | 574,70K |
| 2026-07-06 | ¥3.600,00 | +2,10 % | ¥3.531,00 | ¥3.600,00 | ¥3.531,00 | 516,10K |
| 2026-07-03 | ¥3.526,00 | +0,69 % | ¥3.520,00 | ¥3.573,00 | ¥3.514,00 | 503,20K |
| 2026-07-02 | ¥3.502,00 | +1,98 % | ¥3.465,00 | ¥3.515,00 | ¥3.455,00 | 710,30K |
| 2026-07-01 | ¥3.434,00 | -1,77 % | ¥3.490,00 | ¥3.501,00 | ¥3.434,00 | 438,80K |
| 2026-06-30 | ¥3.496,00 | -1,38 % | ¥3.535,00 | ¥3.551,00 | ¥3.491,00 | 567,20K |
| 2026-06-29 | ¥3.545,00 | +2,04 % | ¥3.503,00 | ¥3.554,00 | ¥3.499,00 | 574,90K |
| 2026-06-26 | ¥3.474,00 | +0,81 % | ¥3.475,00 | ¥3.485,00 | ¥3.440,00 | 456,10K |
| 2026-06-25 | ¥3.446,00 | +0,91 % | ¥3.438,00 | ¥3.464,00 | ¥3.415,00 | 536,00K |
| 2026-06-24 | ¥3.415,00 | -0,12 % | ¥3.429,00 | ¥3.443,00 | ¥3.406,00 | 420,40K |
| 2026-06-23 | ¥3.419,00 | +0,38 % | ¥3.420,00 | ¥3.426,00 | ¥3.399,00 | 501,70K |
| 2026-06-22 | ¥3.406,00 | -0,84 % | ¥3.409,00 | ¥3.430,00 | ¥3.394,00 | 465,60K |
| 2026-06-19 | ¥3.435,00 | -0,06 % | ¥3.415,00 | ¥3.447,00 | ¥3.399,00 | 420,50K |
| 2026-06-18 | ¥3.437,00 | -0,03 % | ¥3.436,00 | ¥3.442,00 | ¥3.408,00 | 522,30K |
| 2026-06-17 | ¥3.438,00 | -0,64 % | ¥3.490,00 | ¥3.512,00 | ¥3.438,00 | 565,30K |
| 2026-06-16 | ¥3.460,00 | -1,34 % | ¥3.507,00 | ¥3.511,00 | ¥3.436,00 | 937,00K |
| 2026-06-15 | ¥3.507,00 | -0,60 % | ¥3.528,00 | ¥3.570,00 | ¥3.507,00 | 710,30K |
| 2026-06-12 | ¥3.528,00 | -0,03 % | ¥3.530,00 | ¥3.544,00 | ¥3.506,00 | 570,40K |
| 2026-06-11 | ¥3.529,00 | -1,12 % | ¥3.601,00 | ¥3.629,00 | ¥3.523,00 | 561,60K |
| 2026-06-10 | ¥3.569,00 | +2,26 % | ¥3.522,00 | ¥3.587,00 | ¥3.515,00 | 746,10K |
| 2026-06-09 | ¥3.490,00 | +0,14 % | ¥3.494,00 | ¥3.516,00 | ¥3.479,00 | 493,20K |
| 2026-06-08 | ¥3.485,00 | +1,54 % | ¥3.450,00 | ¥3.492,00 | ¥3.436,00 | 846,10K |
| 2026-06-05 | ¥3.432,00 | +0,97 % | ¥3.440,00 | ¥3.462,00 | ¥3.428,00 | 628,10K |
| 2026-06-04 | ¥3.399,00 | -0,82 % | ¥3.420,00 | ¥3.424,00 | ¥3.390,00 | 688,60K |
| 2026-06-03 | ¥3.427,00 | -0,52 % | ¥3.450,00 | ¥3.469,00 | ¥3.417,00 | 699,50K |
| 2026-06-02 | ¥3.445,00 | +0,20 % | ¥3.445,00 | ¥3.484,00 | ¥3.407,00 | 580,30K |
| 2026-06-01 | ¥3.438,00 | -2,39 % | ¥3.510,00 | ¥3.514,00 | ¥3.417,00 | 729,40K |
| 2026-05-29 | ¥3.522,00 | +1,03 % | ¥3.487,00 | ¥3.540,00 | ¥3.483,00 | 956,40K |
| 2026-05-28 | ¥3.486,00 | -0,31 % | ¥3.513,00 | ¥3.538,00 | ¥3.486,00 | 544,00K |
| 2026-05-27 | ¥3.497,00 | +0,49 % | ¥3.480,00 | ¥3.497,00 | ¥3.457,00 | 583,40K |
| 2026-05-26 | ¥3.480,00 | -1,30 % | ¥3.520,00 | ¥3.521,00 | ¥3.480,00 | 497,20K |
| 2026-05-25 | ¥3.526,00 | -1,18 % | ¥3.565,00 | ¥3.566,00 | ¥3.506,00 | 514,30K |