Koa Shoji Holdings Co., Ltd. 9273
TSE · Japan · Gesundheitstechnologie
¥758,00-4,00 (-0,52 %)
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 | ¥762,00 | -0,65 % | ¥760,00 | ¥767,00 | ¥758,00 | 57,80K |
| 2026-09-30 | ¥767,00 | +1,72 % | ¥753,00 | ¥769,00 | ¥753,00 | 51,00K |
| 2026-09-29 | ¥754,00 | -0,53 % | ¥751,00 | ¥761,00 | ¥751,00 | 61,80K |
| 2026-09-28 | ¥758,00 | +0,93 % | ¥754,00 | ¥758,00 | ¥752,00 | 36,80K |
| 2026-09-25 | ¥751,00 | -0,40 % | ¥759,00 | ¥760,00 | ¥750,00 | 52,50K |
| 2026-09-24 | ¥754,00 | -0,40 % | ¥757,00 | ¥759,00 | ¥752,00 | 49,30K |
| 2026-09-18 | ¥757,00 | +0,66 % | ¥753,00 | ¥758,00 | ¥751,00 | 42,00K |
| 2026-09-17 | ¥752,00 | +0,80 % | ¥745,00 | ¥756,00 | ¥741,00 | 73,70K |
| 2026-09-16 | ¥746,00 | -1,06 % | ¥750,00 | ¥757,00 | ¥744,00 | 28,60K |
| 2026-09-15 | ¥754,00 | +0,53 % | ¥743,00 | ¥755,00 | ¥743,00 | 40,50K |
| 2026-09-14 | ¥750,00 | +1,08 % | ¥740,00 | ¥751,00 | ¥737,00 | 46,80K |
| 2026-09-11 | ¥742,00 | -1,85 % | ¥746,00 | ¥754,00 | ¥742,00 | 71,60K |
| 2026-09-10 | ¥756,00 | +0,80 % | ¥750,00 | ¥757,00 | ¥747,00 | 70,40K |
| 2026-09-09 | ¥750,00 | -0,66 % | ¥752,00 | ¥754,00 | ¥750,00 | 28,20K |
| 2026-09-08 | ¥755,00 | -0,13 % | ¥754,00 | ¥759,00 | ¥751,00 | 34,50K |
| 2026-09-07 | ¥756,00 | -1,18 % | ¥763,00 | ¥764,00 | ¥756,00 | 30,30K |
| 2026-09-04 | ¥765,00 | +0,66 % | ¥761,00 | ¥765,00 | ¥758,00 | 51,00K |
| 2026-09-03 | ¥760,00 | -0,39 % | ¥765,00 | ¥772,00 | ¥760,00 | 40,10K |
| 2026-09-02 | ¥763,00 | -0,91 % | ¥770,00 | ¥770,00 | ¥761,00 | 54,40K |
| 2026-09-01 | ¥770,00 | +1,32 % | ¥778,00 | ¥783,00 | ¥765,00 | 96,10K |
| 2026-08-31 | ¥760,00 | 0,00 % | ¥759,00 | ¥764,00 | ¥756,00 | 27,60K |
| 2026-08-28 | ¥760,00 | -0,52 % | ¥762,00 | ¥766,00 | ¥759,00 | 31,00K |
| 2026-08-27 | ¥764,00 | -0,39 % | ¥764,00 | ¥769,00 | ¥763,00 | 26,20K |
| 2026-08-26 | ¥767,00 | +0,66 % | ¥761,00 | ¥769,00 | ¥761,00 | 31,90K |
| 2026-08-25 | ¥762,00 | -1,17 % | ¥774,00 | ¥774,00 | ¥760,00 | 45,30K |
| 2026-08-24 | ¥771,00 | +0,52 % | ¥765,00 | ¥779,00 | ¥763,00 | 36,90K |
| 2026-08-21 | ¥767,00 | -0,78 % | ¥770,00 | ¥770,00 | ¥764,00 | 34,00K |
| 2026-08-20 | ¥773,00 | +0,78 % | ¥765,00 | ¥774,00 | ¥762,00 | 44,40K |
| 2026-08-19 | ¥767,00 | -1,54 % | ¥775,00 | ¥776,00 | ¥766,00 | 41,10K |
| 2026-08-18 | ¥779,00 | 0,00 % | ¥780,00 | ¥782,00 | ¥774,00 | 38,30K |
| 2026-08-17 | ¥779,00 | -0,38 % | ¥780,00 | ¥788,00 | ¥779,00 | 72,60K |
| 2026-08-14 | ¥782,00 | +0,26 % | ¥780,00 | ¥787,00 | ¥779,00 | 59,90K |
| 2026-08-13 | ¥780,00 | +1,04 % | ¥775,00 | ¥781,00 | ¥772,00 | 88,10K |
| 2026-08-12 | ¥772,00 | +0,78 % | ¥771,00 | ¥776,00 | ¥765,00 | 70,80K |
| 2026-08-10 | ¥766,00 | +0,92 % | ¥752,00 | ¥774,00 | ¥737,00 | 160,80K |
| 2026-08-07 | ¥759,00 | -3,44 % | ¥789,00 | ¥790,00 | ¥759,00 | 129,30K |
| 2026-08-06 | ¥786,00 | +1,16 % | ¥779,00 | ¥788,00 | ¥779,00 | 39,90K |
| 2026-08-05 | ¥777,00 | +0,78 % | ¥771,00 | ¥780,00 | ¥768,00 | 51,40K |
| 2026-08-04 | ¥771,00 | -1,15 % | ¥776,00 | ¥781,00 | ¥771,00 | 34,90K |
| 2026-08-03 | ¥780,00 | +0,39 % | ¥777,00 | ¥784,00 | ¥767,00 | 65,80K |
| 2026-07-31 | ¥777,00 | -1,77 % | ¥791,00 | ¥796,00 | ¥777,00 | 22,30K |
| 2026-07-30 | ¥791,00 | +0,25 % | ¥784,00 | ¥795,00 | ¥780,00 | 68,50K |
| 2026-07-29 | ¥789,00 | +2,20 % | ¥770,00 | ¥789,00 | ¥769,00 | 41,60K |
| 2026-07-28 | ¥772,00 | -0,90 % | ¥779,00 | ¥779,00 | ¥771,00 | 25,10K |
| 2026-07-27 | ¥779,00 | +0,26 % | ¥778,00 | ¥784,00 | ¥774,00 | 38,10K |
| 2026-07-24 | ¥777,00 | -0,38 % | ¥777,00 | ¥778,00 | ¥768,00 | 44,00K |
| 2026-07-23 | ¥780,00 | 0,00 % | ¥783,00 | ¥783,00 | ¥773,00 | 23,10K |
| 2026-07-22 | ¥780,00 | +0,91 % | ¥777,00 | ¥782,00 | ¥772,00 | 39,00K |
| 2026-07-21 | ¥773,00 | +1,58 % | ¥761,00 | ¥779,00 | ¥761,00 | 68,80K |
| 2026-07-17 | ¥761,00 | -1,68 % | ¥775,00 | ¥777,00 | ¥758,00 | 44,00K |
| 2026-07-16 | ¥774,00 | -0,90 % | ¥775,00 | ¥781,00 | ¥774,00 | 33,10K |
| 2026-07-15 | ¥781,00 | +1,56 % | ¥770,00 | ¥781,00 | ¥770,00 | 68,40K |
| 2026-07-14 | ¥769,00 | -0,13 % | ¥773,00 | ¥775,00 | ¥769,00 | 38,90K |
| 2026-07-13 | ¥770,00 | -1,66 % | ¥787,00 | ¥793,00 | ¥770,00 | 84,60K |
| 2026-07-10 | ¥783,00 | -0,13 % | ¥781,00 | ¥786,00 | ¥776,00 | 44,60K |
| 2026-07-09 | ¥784,00 | +0,90 % | ¥779,00 | ¥785,00 | ¥776,00 | 48,10K |
| 2026-07-08 | ¥777,00 | +0,13 % | ¥771,00 | ¥777,00 | ¥768,00 | 50,20K |
| 2026-07-07 | ¥776,00 | +0,52 % | ¥770,00 | ¥785,00 | ¥770,00 | 64,20K |
| 2026-07-06 | ¥772,00 | -0,39 % | ¥776,00 | ¥779,00 | ¥769,00 | 41,00K |
| 2026-07-03 | ¥775,00 | +0,91 % | ¥768,00 | ¥776,00 | ¥763,00 | 105,00K |
| 2026-07-02 | ¥768,00 | +1,72 % | ¥758,00 | ¥769,00 | ¥757,00 | 59,70K |
| 2026-07-01 | ¥755,00 | -0,40 % | ¥755,00 | ¥758,00 | ¥748,00 | 77,40K |
| 2026-06-30 | ¥758,00 | +0,26 % | ¥758,00 | ¥760,00 | ¥755,00 | 55,60K |
| 2026-06-29 | ¥756,00 | -0,26 % | ¥745,00 | ¥760,00 | ¥740,00 | 374,30K |
| 2026-06-26 | ¥758,00 | +1,34 % | ¥755,00 | ¥760,00 | ¥750,00 | 541,70K |
| 2026-06-25 | ¥748,00 | -0,27 % | ¥756,00 | ¥757,00 | ¥746,00 | 126,80K |
| 2026-06-24 | ¥750,00 | -0,66 % | ¥753,00 | ¥758,00 | ¥750,00 | 67,40K |
| 2026-06-23 | ¥755,00 | -0,26 % | ¥767,00 | ¥768,00 | ¥753,00 | 56,20K |
| 2026-06-22 | ¥757,00 | +0,53 % | ¥753,00 | ¥760,00 | ¥750,00 | 73,40K |
| 2026-06-19 | ¥753,00 | -0,66 % | ¥759,00 | ¥760,00 | ¥750,00 | 48,40K |
| 2026-06-18 | ¥758,00 | 0,00 % | ¥765,00 | ¥765,00 | ¥748,00 | 92,80K |
| 2026-06-17 | ¥758,00 | +0,80 % | ¥758,00 | ¥767,00 | ¥756,00 | 69,90K |
| 2026-06-16 | ¥752,00 | -0,79 % | ¥758,00 | ¥758,00 | ¥750,00 | 66,50K |
| 2026-06-15 | ¥758,00 | +0,40 % | ¥764,00 | ¥770,00 | ¥758,00 | 78,20K |
| 2026-06-12 | ¥755,00 | -0,26 % | ¥760,00 | ¥764,00 | ¥751,00 | 82,50K |
| 2026-06-11 | ¥757,00 | -0,66 % | ¥753,00 | ¥760,00 | ¥751,00 | 73,20K |
| 2026-06-10 | ¥762,00 | +1,20 % | ¥755,00 | ¥768,00 | ¥753,00 | 82,80K |
| 2026-06-09 | ¥753,00 | -0,13 % | ¥761,00 | ¥764,00 | ¥749,00 | 67,30K |
| 2026-06-08 | ¥754,00 | -1,57 % | ¥759,00 | ¥770,00 | ¥751,00 | 77,50K |
| 2026-06-05 | ¥766,00 | +2,27 % | ¥756,00 | ¥775,00 | ¥756,00 | 79,30K |
| 2026-06-04 | ¥749,00 | 0,00 % | ¥744,00 | ¥760,00 | ¥744,00 | 94,60K |
| 2026-06-03 | ¥749,00 | -1,71 % | ¥767,00 | ¥768,00 | ¥748,00 | 124,90K |
| 2026-06-02 | ¥762,00 | -1,93 % | ¥768,00 | ¥768,00 | ¥753,00 | 149,40K |
| 2026-06-01 | ¥777,00 | -2,26 % | ¥793,00 | ¥799,00 | ¥773,00 | 210,20K |
| 2026-05-29 | ¥795,00 | -0,63 % | ¥802,00 | ¥810,00 | ¥795,00 | 106,10K |
| 2026-05-28 | ¥800,00 | -1,36 % | ¥806,00 | ¥811,00 | ¥796,00 | 184,40K |
| 2026-05-27 | ¥811,00 | +0,62 % | ¥810,00 | ¥811,00 | ¥800,00 | 98,20K |
| 2026-05-26 | ¥806,00 | +2,03 % | ¥795,00 | ¥809,00 | ¥792,00 | 88,00K |
| 2026-05-25 | ¥790,00 | -2,47 % | ¥812,00 | ¥814,00 | ¥788,00 | 155,10K |
| 2026-05-22 | ¥810,00 | +0,25 % | ¥820,00 | ¥824,00 | ¥809,00 | 104,30K |