Kuribayashi Steamship Co., Ltd. 9171
TSE · Japan · Transport
¥1.477,00-11,00 (-0,74 %)
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 | ¥1.477,00 | -0,74 % | ¥1.477,00 | ¥1.477,00 | ¥1.475,00 | 400 |
| 2026-10-01 | ¥1.488,00 | 0,00 % | ¥1.488,00 | ¥1.488,00 | ¥1.488,00 | 0 |
| 2026-09-30 | ¥1.488,00 | -0,20 % | ¥1.481,00 | ¥1.488,00 | ¥1.477,00 | 1,20K |
| 2026-09-29 | ¥1.491,00 | +0,47 % | ¥1.484,00 | ¥1.491,00 | ¥1.477,00 | 1,10K |
| 2026-09-28 | ¥1.484,00 | +0,13 % | ¥1.529,00 | ¥1.555,00 | ¥1.477,00 | 4,30K |
| 2026-09-25 | ¥1.482,00 | -0,54 % | ¥1.485,00 | ¥1.485,00 | ¥1.468,00 | 2,60K |
| 2026-09-24 | ¥1.490,00 | -0,60 % | ¥1.499,00 | ¥1.499,00 | ¥1.490,00 | 2,10K |
| 2026-09-18 | ¥1.499,00 | -2,15 % | ¥1.502,00 | ¥1.503,00 | ¥1.498,00 | 1,00K |
| 2026-09-17 | ¥1.532,00 | +0,26 % | ¥1.539,00 | ¥1.539,00 | ¥1.530,00 | 1,40K |
| 2026-09-16 | ¥1.528,00 | +3,80 % | ¥1.465,00 | ¥1.528,00 | ¥1.461,00 | 8,20K |
| 2026-09-15 | ¥1.472,00 | -0,20 % | ¥1.465,00 | ¥1.475,00 | ¥1.455,00 | 1,30K |
| 2026-09-14 | ¥1.475,00 | 0,00 % | ¥1.479,00 | ¥1.481,00 | ¥1.458,00 | 1,50K |
| 2026-09-11 | ¥1.475,00 | +1,37 % | ¥1.455,00 | ¥1.475,00 | ¥1.451,00 | 1,70K |
| 2026-09-10 | ¥1.455,00 | -1,22 % | ¥1.475,00 | ¥1.475,00 | ¥1.455,00 | 2,80K |
| 2026-09-09 | ¥1.473,00 | -0,87 % | ¥1.476,00 | ¥1.482,00 | ¥1.473,00 | 500 |
| 2026-09-08 | ¥1.486,00 | -0,73 % | ¥1.494,00 | ¥1.494,00 | ¥1.454,00 | 3,80K |
| 2026-09-07 | ¥1.497,00 | -0,53 % | ¥1.508,00 | ¥1.508,00 | ¥1.493,00 | 1,40K |
| 2026-09-04 | ¥1.505,00 | +0,40 % | ¥1.498,00 | ¥1.505,00 | ¥1.492,00 | 1,80K |
| 2026-09-03 | ¥1.499,00 | -0,46 % | ¥1.498,00 | ¥1.506,00 | ¥1.498,00 | 1,30K |
| 2026-09-02 | ¥1.506,00 | +0,20 % | ¥1.500,00 | ¥1.507,00 | ¥1.500,00 | 2,50K |
| 2026-09-01 | ¥1.503,00 | -0,13 % | ¥1.501,00 | ¥1.505,00 | ¥1.501,00 | 1,40K |
| 2026-08-31 | ¥1.505,00 | -0,27 % | ¥1.515,00 | ¥1.517,00 | ¥1.505,00 | 1,60K |
| 2026-08-28 | ¥1.509,00 | -0,46 % | ¥1.505,00 | ¥1.538,00 | ¥1.503,00 | 3,90K |
| 2026-08-27 | ¥1.516,00 | -0,13 % | ¥1.520,00 | ¥1.521,00 | ¥1.515,00 | 1,80K |
| 2026-08-26 | ¥1.518,00 | -0,46 % | ¥1.529,00 | ¥1.549,00 | ¥1.515,00 | 35,10K |
| 2026-08-25 | ¥1.525,00 | +0,73 % | ¥1.514,00 | ¥1.525,00 | ¥1.502,00 | 2,10K |
| 2026-08-24 | ¥1.514,00 | +0,26 % | ¥1.512,00 | ¥1.515,00 | ¥1.504,00 | 13,00K |
| 2026-08-21 | ¥1.510,00 | +0,27 % | ¥1.506,00 | ¥1.510,00 | ¥1.506,00 | 7,80K |
| 2026-08-20 | ¥1.506,00 | -0,92 % | ¥1.520,00 | ¥1.520,00 | ¥1.506,00 | 2,80K |
| 2026-08-19 | ¥1.520,00 | -0,39 % | ¥1.527,00 | ¥1.528,00 | ¥1.515,00 | 1,50K |
| 2026-08-18 | ¥1.526,00 | -1,86 % | ¥1.539,00 | ¥1.539,00 | ¥1.526,00 | 2,90K |
| 2026-08-17 | ¥1.555,00 | +0,32 % | ¥1.553,00 | ¥1.558,00 | ¥1.510,00 | 5,60K |
| 2026-08-14 | ¥1.550,00 | -0,13 % | ¥1.550,00 | ¥1.550,00 | ¥1.539,00 | 1,70K |
| 2026-08-13 | ¥1.552,00 | -2,33 % | ¥1.589,00 | ¥1.589,00 | ¥1.552,00 | 2,30K |
| 2026-08-12 | ¥1.589,00 | -0,06 % | ¥1.590,00 | ¥1.590,00 | ¥1.556,00 | 2,40K |
| 2026-08-10 | ¥1.590,00 | +1,34 % | ¥1.547,00 | ¥1.591,00 | ¥1.543,00 | 11,00K |
| 2026-08-07 | ¥1.569,00 | -7,71 % | ¥1.680,00 | ¥1.680,00 | ¥1.563,00 | 6,20K |
| 2026-08-06 | ¥1.700,00 | -2,30 % | ¥1.740,00 | ¥1.740,00 | ¥1.700,00 | 300 |
| 2026-08-05 | ¥1.740,00 | +2,05 % | ¥1.745,00 | ¥1.750,00 | ¥1.706,00 | 900 |
| 2026-08-04 | ¥1.705,00 | -2,29 % | ¥1.745,00 | ¥1.745,00 | ¥1.705,00 | 200 |
| 2026-08-03 | ¥1.745,00 | +1,45 % | ¥1.711,00 | ¥1.745,00 | ¥1.711,00 | 1,30K |
| 2026-07-31 | ¥1.720,00 | -1,38 % | ¥1.747,00 | ¥1.747,00 | ¥1.707,00 | 1,40K |
| 2026-07-30 | ¥1.744,00 | +2,71 % | ¥1.681,00 | ¥1.750,00 | ¥1.672,00 | 4,10K |
| 2026-07-29 | ¥1.698,00 | +3,22 % | ¥1.700,00 | ¥1.714,00 | ¥1.697,00 | 4,90K |
| 2026-07-28 | ¥1.645,00 | -5,02 % | ¥1.766,00 | ¥1.766,00 | ¥1.645,00 | 11,50K |
| 2026-07-27 | ¥1.732,00 | +0,58 % | ¥1.725,00 | ¥1.732,00 | ¥1.721,00 | 1,00K |
| 2026-07-24 | ¥1.722,00 | -0,17 % | ¥1.726,00 | ¥1.726,00 | ¥1.722,00 | 900 |
| 2026-07-23 | ¥1.725,00 | -0,35 % | ¥1.730,00 | ¥1.730,00 | ¥1.725,00 | 500 |
| 2026-07-22 | ¥1.731,00 | +0,35 % | ¥1.716,00 | ¥1.732,00 | ¥1.716,00 | 1,00K |
| 2026-07-21 | ¥1.725,00 | 0,00 % | ¥1.726,00 | ¥1.726,00 | ¥1.725,00 | 500 |
| 2026-07-17 | ¥1.725,00 | -0,52 % | ¥1.735,00 | ¥1.735,00 | ¥1.725,00 | 1,00K |
| 2026-07-16 | ¥1.734,00 | +1,40 % | ¥1.725,00 | ¥1.734,00 | ¥1.678,00 | 6,10K |
| 2026-07-15 | ¥1.710,00 | -0,87 % | ¥1.725,00 | ¥1.725,00 | ¥1.710,00 | 1,40K |
| 2026-07-14 | ¥1.725,00 | +0,29 % | ¥1.725,00 | ¥1.726,00 | ¥1.721,00 | 700 |
| 2026-07-13 | ¥1.720,00 | +0,82 % | ¥1.720,00 | ¥1.750,00 | ¥1.715,00 | 2,00K |
| 2026-07-10 | ¥1.706,00 | -5,54 % | ¥1.800,00 | ¥1.804,00 | ¥1.706,00 | 6,40K |
| 2026-07-09 | ¥1.806,00 | -0,06 % | ¥1.812,00 | ¥1.812,00 | ¥1.800,00 | 700 |
| 2026-07-08 | ¥1.807,00 | -0,11 % | ¥1.800,00 | ¥1.807,00 | ¥1.795,00 | 1,40K |
| 2026-07-07 | ¥1.809,00 | +2,09 % | ¥1.812,00 | ¥1.812,00 | ¥1.785,00 | 2,10K |
| 2026-07-06 | ¥1.772,00 | -0,51 % | ¥1.790,00 | ¥1.790,00 | ¥1.772,00 | 2,00K |
| 2026-07-03 | ¥1.781,00 | -0,17 % | ¥1.786,00 | ¥1.786,00 | ¥1.775,00 | 1,90K |
| 2026-07-02 | ¥1.784,00 | +0,79 % | ¥1.790,00 | ¥1.790,00 | ¥1.765,00 | 2,80K |
| 2026-07-01 | ¥1.770,00 | -0,56 % | ¥1.800,00 | ¥1.800,00 | ¥1.770,00 | 1,40K |
| 2026-06-30 | ¥1.780,00 | 0,00 % | ¥1.786,00 | ¥1.786,00 | ¥1.760,00 | 3,20K |
| 2026-06-29 | ¥1.780,00 | -0,67 % | ¥1.800,00 | ¥1.800,00 | ¥1.780,00 | 1,50K |
| 2026-06-26 | ¥1.792,00 | +1,53 % | ¥1.780,00 | ¥1.792,00 | ¥1.767,00 | 5,60K |
| 2026-06-25 | ¥1.765,00 | -0,23 % | ¥1.769,00 | ¥1.775,00 | ¥1.750,00 | 3,80K |
| 2026-06-24 | ¥1.769,00 | +3,75 % | ¥1.782,00 | ¥1.786,00 | ¥1.710,00 | 7,40K |
| 2026-06-23 | ¥1.705,00 | -0,58 % | ¥1.720,00 | ¥1.720,00 | ¥1.705,00 | 1,40K |
| 2026-06-22 | ¥1.715,00 | -1,04 % | ¥1.733,00 | ¥1.733,00 | ¥1.715,00 | 900 |
| 2026-06-19 | ¥1.733,00 | +1,35 % | ¥1.710,00 | ¥1.733,00 | ¥1.706,00 | 1,10K |
| 2026-06-18 | ¥1.710,00 | +0,53 % | ¥1.712,00 | ¥1.748,00 | ¥1.700,00 | 2,50K |
| 2026-06-17 | ¥1.701,00 | -1,39 % | ¥1.721,00 | ¥1.721,00 | ¥1.701,00 | 1,80K |
| 2026-06-16 | ¥1.725,00 | -0,29 % | ¥1.730,00 | ¥1.730,00 | ¥1.710,00 | 1,30K |
| 2026-06-15 | ¥1.730,00 | -0,12 % | ¥1.726,00 | ¥1.730,00 | ¥1.722,00 | 1,10K |
| 2026-06-12 | ¥1.732,00 | +0,58 % | ¥1.720,00 | ¥1.745,00 | ¥1.705,00 | 3,00K |
| 2026-06-11 | ¥1.722,00 | +0,41 % | ¥1.715,00 | ¥1.722,00 | ¥1.715,00 | 1,20K |
| 2026-06-10 | ¥1.715,00 | +1,48 % | ¥1.700,00 | ¥1.715,00 | ¥1.696,00 | 900 |
| 2026-06-09 | ¥1.690,00 | -1,05 % | ¥1.711,00 | ¥1.711,00 | ¥1.690,00 | 3,10K |
| 2026-06-08 | ¥1.708,00 | -2,84 % | ¥1.724,00 | ¥1.737,00 | ¥1.702,00 | 2,50K |
| 2026-06-05 | ¥1.758,00 | +0,51 % | ¥1.739,00 | ¥1.798,00 | ¥1.736,00 | 3,30K |
| 2026-06-04 | ¥1.749,00 | +0,75 % | ¥1.731,00 | ¥1.749,00 | ¥1.716,00 | 3,30K |
| 2026-06-03 | ¥1.736,00 | +0,93 % | ¥1.745,00 | ¥1.823,00 | ¥1.732,00 | 16,80K |
| 2026-06-02 | ¥1.720,00 | -1,71 % | ¥1.760,00 | ¥1.760,00 | ¥1.710,00 | 4,20K |
| 2026-06-01 | ¥1.750,00 | -2,34 % | ¥1.800,00 | ¥1.800,00 | ¥1.750,00 | 3,40K |
| 2026-05-29 | ¥1.792,00 | 0,00 % | ¥1.793,00 | ¥1.818,00 | ¥1.791,00 | 3,80K |
| 2026-05-28 | ¥1.792,00 | +2,46 % | ¥1.788,00 | ¥1.793,00 | ¥1.760,00 | 2,10K |
| 2026-05-27 | ¥1.749,00 | +0,58 % | ¥1.699,00 | ¥1.772,00 | ¥1.670,00 | 3,90K |
| 2026-05-26 | ¥1.739,00 | 0,00 % | ¥1.739,00 | ¥1.739,00 | ¥1.739,00 | 100 |
| 2026-05-25 | ¥1.739,00 | +4,32 % | ¥1.741,00 | ¥1.758,00 | ¥1.728,00 | 1,70K |