KPP GROUP HOLDINGS CO.,LTD. 9274
TSE · Japan · Vertriebsdienstleistungen
¥1.122,00-15,00 (-1,32 %)
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 | ¥1.137,00 | +1,88 % | ¥1.109,00 | ¥1.145,00 | ¥1.104,00 | 306,90K |
| 2026-09-30 | ¥1.116,00 | -0,98 % | ¥1.128,00 | ¥1.130,00 | ¥1.109,00 | 187,90K |
| 2026-09-29 | ¥1.127,00 | -2,76 % | ¥1.138,00 | ¥1.138,00 | ¥1.111,00 | 691,10K |
| 2026-09-28 | ¥1.159,00 | -1,45 % | ¥1.178,00 | ¥1.192,00 | ¥1.154,00 |
| 853,90K |
| 2026-09-25 | ¥1.176,00 | +3,34 % | ¥1.145,00 | ¥1.178,00 | ¥1.145,00 | 634,70K |
| 2026-09-24 | ¥1.138,00 | +0,62 % | ¥1.129,00 | ¥1.144,00 | ¥1.114,00 | 533,10K |
| 2026-09-18 | ¥1.131,00 | -0,26 % | ¥1.134,00 | ¥1.138,00 | ¥1.113,00 | 389,40K |
| 2026-09-17 | ¥1.134,00 | +0,27 % | ¥1.141,00 | ¥1.162,00 | ¥1.126,00 | 444,90K |
| 2026-09-16 | ¥1.131,00 | +2,63 % | ¥1.113,00 | ¥1.138,00 | ¥1.108,00 | 424,50K |
| 2026-09-15 | ¥1.102,00 | +1,38 % | ¥1.085,00 | ¥1.110,00 | ¥1.084,00 | 238,30K |
| 2026-09-14 | ¥1.087,00 | -0,55 % | ¥1.092,00 | ¥1.100,00 | ¥1.084,00 | 240,40K |
| 2026-09-11 | ¥1.093,00 | +0,74 % | ¥1.071,00 | ¥1.097,00 | ¥1.065,00 | 314,60K |
| 2026-09-10 | ¥1.085,00 | +0,56 % | ¥1.079,00 | ¥1.089,00 | ¥1.072,00 | 222,80K |
| 2026-09-09 | ¥1.079,00 | +2,47 % | ¥1.052,00 | ¥1.088,00 | ¥1.052,00 | 289,40K |
| 2026-09-08 | ¥1.053,00 | -2,59 % | ¥1.080,00 | ¥1.085,00 | ¥1.053,00 | 328,70K |
| 2026-09-07 | ¥1.081,00 | -1,46 % | ¥1.088,00 | ¥1.093,00 | ¥1.081,00 | 473,50K |
| 2026-09-04 | ¥1.097,00 | -0,72 % | ¥1.099,00 | ¥1.107,00 | ¥1.089,00 | 287,60K |
| 2026-09-03 | ¥1.105,00 | +1,84 % | ¥1.082,00 | ¥1.115,00 | ¥1.082,00 | 277,80K |
| 2026-09-02 | ¥1.085,00 | -1,18 % | ¥1.089,00 | ¥1.098,00 | ¥1.078,00 | 290,40K |
| 2026-09-01 | ¥1.098,00 | -0,81 % | ¥1.100,00 | ¥1.118,00 | ¥1.098,00 | 264,90K |
| 2026-08-31 | ¥1.107,00 | +0,18 % | ¥1.100,00 | ¥1.113,00 | ¥1.096,00 | 210,50K |
| 2026-08-28 | ¥1.105,00 | +0,18 % | ¥1.093,00 | ¥1.113,00 | ¥1.093,00 | 229,70K |
| 2026-08-27 | ¥1.103,00 | 0,00 % | ¥1.108,00 | ¥1.120,00 | ¥1.097,00 | 164,90K |
| 2026-08-26 | ¥1.103,00 | +0,64 % | ¥1.091,00 | ¥1.109,00 | ¥1.091,00 | 192,40K |
| 2026-08-25 | ¥1.096,00 | -2,32 % | ¥1.122,00 | ¥1.124,00 | ¥1.091,00 | 214,70K |
| 2026-08-24 | ¥1.122,00 | 0,00 % | ¥1.126,00 | ¥1.137,00 | ¥1.114,00 | 262,80K |
| 2026-08-21 | ¥1.122,00 | +1,08 % | ¥1.110,00 | ¥1.124,00 | ¥1.097,00 | 261,70K |
| 2026-08-20 | ¥1.110,00 | 0,00 % | ¥1.110,00 | ¥1.112,00 | ¥1.094,00 | 211,60K |
| 2026-08-19 | ¥1.110,00 | -1,07 % | ¥1.112,00 | ¥1.116,00 | ¥1.097,00 | 212,70K |
| 2026-08-18 | ¥1.122,00 | +3,51 % | ¥1.085,00 | ¥1.123,00 | ¥1.083,00 | 298,80K |
| 2026-08-17 | ¥1.084,00 | -1,00 % | ¥1.093,00 | ¥1.103,00 | ¥1.084,00 | 245,90K |
| 2026-08-14 | ¥1.095,00 | +0,92 % | ¥1.080,00 | ¥1.096,00 | ¥1.075,00 | 220,90K |
| 2026-08-13 | ¥1.085,00 | +2,07 % | ¥1.070,00 | ¥1.090,00 | ¥1.067,00 | 210,90K |
| 2026-08-12 | ¥1.063,00 | -0,37 % | ¥1.065,00 | ¥1.071,00 | ¥1.047,00 | 257,20K |
| 2026-08-10 | ¥1.067,00 | -4,56 % | ¥1.118,00 | ¥1.121,00 | ¥1.055,00 | 339,50K |
| 2026-08-07 | ¥1.118,00 | +2,19 % | ¥1.098,00 | ¥1.120,00 | ¥1.095,00 | 186,30K |
| 2026-08-06 | ¥1.094,00 | -0,36 % | ¥1.095,00 | ¥1.104,00 | ¥1.084,00 | 169,30K |
| 2026-08-05 | ¥1.098,00 | +0,55 % | ¥1.096,00 | ¥1.107,00 | ¥1.092,00 | 163,00K |
| 2026-08-04 | ¥1.092,00 | -0,73 % | ¥1.099,00 | ¥1.107,00 | ¥1.089,00 | 177,80K |
| 2026-08-03 | ¥1.100,00 | -0,90 % | ¥1.106,00 | ¥1.106,00 | ¥1.076,00 | 220,30K |
| 2026-07-31 | ¥1.110,00 | -1,25 % | ¥1.120,00 | ¥1.123,00 | ¥1.099,00 | 233,90K |
| 2026-07-30 | ¥1.124,00 | +2,37 % | ¥1.086,00 | ¥1.124,00 | ¥1.085,00 | 384,40K |
| 2026-07-29 | ¥1.098,00 | +0,55 % | ¥1.092,00 | ¥1.101,00 | ¥1.079,00 | 236,00K |
| 2026-07-28 | ¥1.092,00 | -1,80 % | ¥1.108,00 | ¥1.108,00 | ¥1.089,00 | 237,00K |
| 2026-07-27 | ¥1.112,00 | +2,21 % | ¥1.095,00 | ¥1.118,00 | ¥1.094,00 | 288,70K |
| 2026-07-24 | ¥1.088,00 | -1,36 % | ¥1.095,00 | ¥1.099,00 | ¥1.080,00 | 176,00K |
| 2026-07-23 | ¥1.103,00 | -0,54 % | ¥1.110,00 | ¥1.115,00 | ¥1.097,00 | 230,70K |
| 2026-07-22 | ¥1.109,00 | +3,36 % | ¥1.103,00 | ¥1.116,00 | ¥1.087,00 | 542,10K |
| 2026-07-21 | ¥1.073,00 | +2,48 % | ¥1.053,00 | ¥1.076,00 | ¥1.051,00 | 228,40K |
| 2026-07-17 | ¥1.047,00 | -3,77 % | ¥1.076,00 | ¥1.087,00 | ¥1.040,00 | 205,50K |
| 2026-07-16 | ¥1.088,00 | -0,64 % | ¥1.099,00 | ¥1.100,00 | ¥1.081,00 | 153,10K |
| 2026-07-15 | ¥1.095,00 | +2,43 % | ¥1.069,00 | ¥1.098,00 | ¥1.068,00 | 235,70K |
| 2026-07-14 | ¥1.069,00 | +3,19 % | ¥1.036,00 | ¥1.073,00 | ¥1.036,00 | 295,90K |
| 2026-07-13 | ¥1.036,00 | +0,39 % | ¥1.040,00 | ¥1.047,00 | ¥1.028,00 | 169,10K |
| 2026-07-10 | ¥1.032,00 | -0,86 % | ¥1.045,00 | ¥1.048,00 | ¥1.029,00 | 165,80K |
| 2026-07-09 | ¥1.041,00 | +0,68 % | ¥1.033,00 | ¥1.044,00 | ¥1.032,00 | 137,60K |
| 2026-07-08 | ¥1.034,00 | +0,39 % | ¥1.030,00 | ¥1.042,00 | ¥1.022,00 | 142,90K |
| 2026-07-07 | ¥1.030,00 | +1,78 % | ¥1.015,00 | ¥1.045,00 | ¥1.015,00 | 189,60K |
| 2026-07-06 | ¥1.012,00 | -1,94 % | ¥1.031,00 | ¥1.034,00 | ¥1.006,00 | 155,40K |
| 2026-07-03 | ¥1.032,00 | +1,08 % | ¥1.020,00 | ¥1.032,00 | ¥1.016,00 | 133,40K |
| 2026-07-02 | ¥1.021,00 | +1,39 % | ¥1.015,00 | ¥1.032,00 | ¥1.013,00 | 154,30K |
| 2026-07-01 | ¥1.007,00 | -2,04 % | ¥1.030,00 | ¥1.036,00 | ¥1.007,00 | 268,60K |
| 2026-06-30 | ¥1.028,00 | +0,49 % | ¥1.023,00 | ¥1.043,00 | ¥1.021,00 | 183,10K |
| 2026-06-29 | ¥1.023,00 | +1,39 % | ¥1.015,00 | ¥1.023,00 | ¥1.001,00 | 161,30K |
| 2026-06-26 | ¥1.009,00 | +0,20 % | ¥1.013,00 | ¥1.025,00 | ¥1.002,00 | 110,10K |
| 2026-06-25 | ¥1.007,00 | 0,00 % | ¥1.001,00 | ¥1.019,00 | ¥1.001,00 | 133,70K |
| 2026-06-24 | ¥1.007,00 | -0,10 % | ¥999,00 | ¥1.014,00 | ¥996,00 | 80,60K |
| 2026-06-23 | ¥1.008,00 | -0,20 % | ¥1.005,00 | ¥1.016,00 | ¥1.002,00 | 120,50K |
| 2026-06-22 | ¥1.010,00 | -0,79 % | ¥1.036,00 | ¥1.036,00 | ¥998,00 | 233,10K |
| 2026-06-19 | ¥1.018,00 | +5,17 % | ¥1.043,00 | ¥1.062,00 | ¥1.018,00 | 622,20K |
| 2026-06-18 | ¥968,00 | -0,51 % | ¥971,00 | ¥982,00 | ¥965,00 | 105,10K |
| 2026-06-17 | ¥973,00 | +0,31 % | ¥982,00 | ¥998,00 | ¥973,00 | 141,40K |
| 2026-06-16 | ¥970,00 | -0,61 % | ¥964,00 | ¥975,00 | ¥954,00 | 161,40K |
| 2026-06-15 | ¥976,00 | +2,85 % | ¥969,00 | ¥978,00 | ¥965,00 | 110,80K |
| 2026-06-12 | ¥949,00 | +1,06 % | ¥944,00 | ¥960,00 | ¥944,00 | 160,00K |
| 2026-06-11 | ¥939,00 | -0,42 % | ¥942,00 | ¥946,00 | ¥927,00 | 171,10K |
| 2026-06-10 | ¥943,00 | +1,40 % | ¥930,00 | ¥947,00 | ¥929,00 | 168,60K |
| 2026-06-09 | ¥930,00 | -0,11 % | ¥931,00 | ¥945,00 | ¥930,00 | 172,80K |
| 2026-06-08 | ¥931,00 | -0,43 % | ¥922,00 | ¥937,00 | ¥917,00 | 174,30K |
| 2026-06-05 | ¥935,00 | +1,30 % | ¥920,00 | ¥945,00 | ¥920,00 | 144,50K |
| 2026-06-04 | ¥923,00 | -1,07 % | ¥932,00 | ¥940,00 | ¥915,00 | 187,00K |
| 2026-06-03 | ¥933,00 | +0,11 % | ¥936,00 | ¥940,00 | ¥918,00 | 213,70K |
| 2026-06-02 | ¥932,00 | -4,12 % | ¥965,00 | ¥965,00 | ¥915,00 | 327,60K |
| 2026-06-01 | ¥972,00 | -3,76 % | ¥1.006,00 | ¥1.006,00 | ¥972,00 | 332,50K |
| 2026-05-29 | ¥1.010,00 | -1,08 % | ¥1.025,00 | ¥1.026,00 | ¥1.001,00 | 163,80K |
| 2026-05-28 | ¥1.021,00 | -0,68 % | ¥1.032,00 | ¥1.032,00 | ¥1.007,00 | 163,90K |
| 2026-05-27 | ¥1.028,00 | -2,10 % | ¥1.050,00 | ¥1.062,00 | ¥1.027,00 | 236,60K |
| 2026-05-26 | ¥1.050,00 | +0,86 % | ¥1.048,00 | ¥1.053,00 | ¥1.024,00 | 227,10K |
| 2026-05-25 | ¥1.041,00 | +3,38 % | ¥1.015,00 | ¥1.056,00 | ¥1.010,00 | 525,50K |
| 2026-05-22 | ¥1.007,00 | -4,10 % | ¥1.078,00 | ¥1.080,00 | ¥988,00 | 794,20K |