Kawanishi Warehouse Co., Ltd. 9322
TSE · Japan · Transport
¥2.356,00-18,00 (-0,76 %)
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 | ¥2.356,00 | -0,76 % | ¥2.375,00 | ¥2.376,00 | ¥2.345,00 | 8,20K |
| 2026-10-01 | ¥2.374,00 | -0,34 % | ¥2.382,00 | ¥2.382,00 | ¥2.374,00 | 5,40K |
| 2026-09-30 | ¥2.382,00 | -0,54 % | ¥2.403,00 | ¥2.404,00 | ¥2.375,00 | 7,90K |
| 2026-09-29 | ¥2.395,00 | -3,51 % | ¥2.366,00 | ¥2.410,00 | ¥2.366,00 | 12,30K |
| 2026-09-28 | ¥2.482,00 | -0,24 % | ¥2.490,00 | ¥2.500,00 | ¥2.460,00 | 28,30K |
| 2026-09-25 | ¥2.488,00 | +1,06 % | ¥2.477,00 | ¥2.500,00 | ¥2.477,00 | 5,20K |
| 2026-09-24 | ¥2.462,00 | -1,01 % | ¥2.488,00 | ¥2.513,00 | ¥2.461,00 | 27,10K |
| 2026-09-18 | ¥2.487,00 | -0,28 % | ¥2.499,00 | ¥2.500,00 | ¥2.476,00 | 8,10K |
| 2026-09-17 | ¥2.494,00 | +0,73 % | ¥2.476,00 | ¥2.498,00 | ¥2.465,00 | 11,50K |
| 2026-09-16 | ¥2.476,00 | +0,69 % | ¥2.459,00 | ¥2.483,00 | ¥2.450,00 | 4,90K |
| 2026-09-15 | ¥2.459,00 | -0,04 % | ¥2.460,00 | ¥2.470,00 | ¥2.440,00 | 6,90K |
| 2026-09-14 | ¥2.460,00 | +0,65 % | ¥2.449,00 | ¥2.460,00 | ¥2.444,00 | 12,20K |
| 2026-09-11 | ¥2.444,00 | +0,41 % | ¥2.434,00 | ¥2.448,00 | ¥2.428,00 | 4,20K |
| 2026-09-10 | ¥2.434,00 | +0,33 % | ¥2.441,00 | ¥2.445,00 | ¥2.427,00 | 4,80K |
| 2026-09-09 | ¥2.426,00 | +0,33 % | ¥2.419,00 | ¥2.439,00 | ¥2.419,00 | 4,00K |
| 2026-09-08 | ¥2.418,00 | +0,21 % | ¥2.447,00 | ¥2.447,00 | ¥2.417,00 | 7,80K |
| 2026-09-07 | ¥2.413,00 | -1,51 % | ¥2.450,00 | ¥2.470,00 | ¥2.411,00 | 57,60K |
| 2026-09-04 | ¥2.450,00 | -2,78 % | ¥2.497,00 | ¥2.526,00 | ¥2.407,00 | 61,80K |
| 2026-09-03 | ¥2.520,00 | -1,18 % | ¥2.520,00 | ¥2.547,00 | ¥2.512,00 | 18,20K |
| 2026-09-02 | ¥2.550,00 | +1,43 % | ¥2.517,00 | ¥2.550,00 | ¥2.513,00 | 8,70K |
| 2026-09-01 | ¥2.514,00 | -0,59 % | ¥2.525,00 | ¥2.537,00 | ¥2.510,00 | 14,60K |
| 2026-08-31 | ¥2.529,00 | +0,60 % | ¥2.513,00 | ¥2.529,00 | ¥2.502,00 | 8,00K |
| 2026-08-28 | ¥2.514,00 | +0,80 % | ¥2.500,00 | ¥2.524,00 | ¥2.477,00 | 4,70K |
| 2026-08-27 | ¥2.494,00 | +0,16 % | ¥2.498,00 | ¥2.500,00 | ¥2.475,00 | 5,10K |
| 2026-08-26 | ¥2.490,00 | +0,16 % | ¥2.474,00 | ¥2.490,00 | ¥2.474,00 | 2,40K |
| 2026-08-25 | ¥2.486,00 | 0,00 % | ¥2.468,00 | ¥2.486,00 | ¥2.465,00 | 6,20K |
| 2026-08-24 | ¥2.486,00 | +0,44 % | ¥2.451,00 | ¥2.486,00 | ¥2.440,00 | 13,80K |
| 2026-08-21 | ¥2.475,00 | +0,24 % | ¥2.479,00 | ¥2.492,00 | ¥2.475,00 | 2,50K |
| 2026-08-20 | ¥2.469,00 | -0,84 % | ¥2.489,00 | ¥2.489,00 | ¥2.411,00 | 9,90K |
| 2026-08-19 | ¥2.490,00 | +0,28 % | ¥2.481,00 | ¥2.492,00 | ¥2.452,00 | 4,70K |
| 2026-08-18 | ¥2.483,00 | +0,08 % | ¥2.488,00 | ¥2.498,00 | ¥2.480,00 | 2,60K |
| 2026-08-17 | ¥2.481,00 | +1,18 % | ¥2.472,00 | ¥2.481,00 | ¥2.452,00 | 2,30K |
| 2026-08-14 | ¥2.452,00 | +1,11 % | ¥2.425,00 | ¥2.463,00 | ¥2.425,00 | 3,80K |
| 2026-08-13 | ¥2.425,00 | -0,66 % | ¥2.448,00 | ¥2.469,00 | ¥2.389,00 | 16,60K |
| 2026-08-12 | ¥2.441,00 | +0,04 % | ¥2.440,00 | ¥2.442,00 | ¥2.430,00 | 5,00K |
| 2026-08-10 | ¥2.440,00 | +0,66 % | ¥2.432,00 | ¥2.444,00 | ¥2.430,00 | 4,00K |
| 2026-08-07 | ¥2.424,00 | +0,71 % | ¥2.413,00 | ¥2.431,00 | ¥2.407,00 | 2,00K |
| 2026-08-06 | ¥2.407,00 | +0,29 % | ¥2.407,00 | ¥2.408,00 | ¥2.383,00 | 2,40K |
| 2026-08-05 | ¥2.400,00 | +0,97 % | ¥2.381,00 | ¥2.400,00 | ¥2.380,00 | 2,30K |
| 2026-08-04 | ¥2.377,00 | -0,96 % | ¥2.400,00 | ¥2.400,00 | ¥2.375,00 | 1,50K |
| 2026-08-03 | ¥2.400,00 | -0,41 % | ¥2.410,00 | ¥2.411,00 | ¥2.390,00 | 5,20K |
| 2026-07-31 | ¥2.410,00 | -0,04 % | ¥2.412,00 | ¥2.413,00 | ¥2.399,00 | 2,40K |
| 2026-07-30 | ¥2.411,00 | +0,46 % | ¥2.400,00 | ¥2.411,00 | ¥2.394,00 | 1,70K |
| 2026-07-29 | ¥2.400,00 | -0,58 % | ¥2.403,00 | ¥2.413,00 | ¥2.394,00 | 3,80K |
| 2026-07-28 | ¥2.414,00 | 0,00 % | ¥2.420,00 | ¥2.420,00 | ¥2.403,00 | 2,20K |
| 2026-07-27 | ¥2.414,00 | -0,12 % | ¥2.418,00 | ¥2.418,00 | ¥2.401,00 | 5,10K |
| 2026-07-24 | ¥2.417,00 | -0,37 % | ¥2.447,00 | ¥2.447,00 | ¥2.416,00 | 2,20K |
| 2026-07-23 | ¥2.426,00 | +0,04 % | ¥2.425,00 | ¥2.448,00 | ¥2.413,00 | 3,70K |
| 2026-07-22 | ¥2.425,00 | +0,21 % | ¥2.422,00 | ¥2.427,00 | ¥2.405,00 | 3,70K |
| 2026-07-21 | ¥2.420,00 | -0,41 % | ¥2.430,00 | ¥2.440,00 | ¥2.412,00 | 5,70K |
| 2026-07-17 | ¥2.430,00 | +0,04 % | ¥2.437,00 | ¥2.449,00 | ¥2.412,00 | 5,40K |
| 2026-07-16 | ¥2.429,00 | +0,45 % | ¥2.437,00 | ¥2.437,00 | ¥2.417,00 | 2,50K |
| 2026-07-15 | ¥2.418,00 | +0,33 % | ¥2.410,00 | ¥2.418,00 | ¥2.409,00 | 1,40K |
| 2026-07-14 | ¥2.410,00 | +0,63 % | ¥2.416,00 | ¥2.416,00 | ¥2.405,00 | 600 |
| 2026-07-13 | ¥2.395,00 | -0,29 % | ¥2.417,00 | ¥2.417,00 | ¥2.395,00 | 2,70K |
| 2026-07-10 | ¥2.402,00 | -0,12 % | ¥2.418,00 | ¥2.418,00 | ¥2.390,00 | 2,30K |
| 2026-07-09 | ¥2.405,00 | -1,35 % | ¥2.438,00 | ¥2.438,00 | ¥2.401,00 | 2,80K |
| 2026-07-08 | ¥2.438,00 | +0,74 % | ¥2.430,00 | ¥2.438,00 | ¥2.424,00 | 2,40K |
| 2026-07-07 | ¥2.420,00 | +0,33 % | ¥2.417,00 | ¥2.439,00 | ¥2.412,00 | 2,60K |
| 2026-07-06 | ¥2.412,00 | +1,13 % | ¥2.392,00 | ¥2.412,00 | ¥2.381,00 | 3,20K |
| 2026-07-03 | ¥2.385,00 | -0,21 % | ¥2.390,00 | ¥2.393,00 | ¥2.385,00 | 1,40K |
| 2026-07-02 | ¥2.390,00 | 0,00 % | ¥2.395,00 | ¥2.395,00 | ¥2.354,00 | 2,30K |
| 2026-07-01 | ¥2.390,00 | -1,97 % | ¥2.440,00 | ¥2.440,00 | ¥2.390,00 | 2,70K |
| 2026-06-30 | ¥2.438,00 | +5,18 % | ¥2.318,00 | ¥2.439,00 | ¥2.310,00 | 6,00K |
| 2026-06-29 | ¥2.318,00 | +1,76 % | ¥2.288,00 | ¥2.318,00 | ¥2.276,00 | 7,20K |
| 2026-06-26 | ¥2.278,00 | -0,70 % | ¥2.304,00 | ¥2.304,00 | ¥2.278,00 | 3,40K |
| 2026-06-25 | ¥2.294,00 | +0,75 % | ¥2.277,00 | ¥2.301,00 | ¥2.277,00 | 2,30K |
| 2026-06-24 | ¥2.277,00 | +0,84 % | ¥2.258,00 | ¥2.279,00 | ¥2.253,00 | 1,10K |
| 2026-06-23 | ¥2.258,00 | -0,31 % | ¥2.270,00 | ¥2.289,00 | ¥2.256,00 | 2,10K |
| 2026-06-22 | ¥2.265,00 | +0,35 % | ¥2.278,00 | ¥2.300,00 | ¥2.265,00 | 2,30K |
| 2026-06-19 | ¥2.257,00 | -0,53 % | ¥2.260,00 | ¥2.280,00 | ¥2.257,00 | 1,80K |
| 2026-06-18 | ¥2.269,00 | +0,53 % | ¥2.263,00 | ¥2.274,00 | ¥2.257,00 | 3,10K |
| 2026-06-17 | ¥2.257,00 | +0,80 % | ¥2.240,00 | ¥2.260,00 | ¥2.240,00 | 3,00K |
| 2026-06-16 | ¥2.239,00 | 0,00 % | ¥2.240,00 | ¥2.249,00 | ¥2.239,00 | 1,20K |
| 2026-06-15 | ¥2.239,00 | +1,04 % | ¥2.220,00 | ¥2.239,00 | ¥2.220,00 | 3,40K |
| 2026-06-12 | ¥2.216,00 | -0,23 % | ¥2.222,00 | ¥2.222,00 | ¥2.213,00 | 1,00K |
| 2026-06-11 | ¥2.221,00 | -1,29 % | ¥2.240,00 | ¥2.241,00 | ¥2.221,00 | 1,40K |
| 2026-06-10 | ¥2.250,00 | +0,49 % | ¥2.239,00 | ¥2.250,00 | ¥2.207,00 | 1,70K |
| 2026-06-09 | ¥2.239,00 | +1,68 % | ¥2.202,00 | ¥2.239,00 | ¥2.200,00 | 3,50K |
| 2026-06-08 | ¥2.202,00 | -0,41 % | ¥2.212,00 | ¥2.227,00 | ¥2.199,00 | 3,20K |
| 2026-06-05 | ¥2.211,00 | -1,07 % | ¥2.206,00 | ¥2.234,00 | ¥2.206,00 | 2,10K |
| 2026-06-04 | ¥2.235,00 | +1,18 % | ¥2.200,00 | ¥2.240,00 | ¥2.200,00 | 2,10K |
| 2026-06-03 | ¥2.209,00 | +1,38 % | ¥2.198,00 | ¥2.239,00 | ¥2.181,00 | 4,30K |
| 2026-06-02 | ¥2.179,00 | -1,40 % | ¥2.206,00 | ¥2.265,00 | ¥2.179,00 | 3,80K |
| 2026-06-01 | ¥2.210,00 | -2,13 % | ¥2.258,00 | ¥2.279,00 | ¥2.198,00 | 6,40K |
| 2026-05-29 | ¥2.258,00 | -0,04 % | ¥2.260,00 | ¥2.300,00 | ¥2.258,00 | 3,30K |
| 2026-05-28 | ¥2.259,00 | +3,77 % | ¥2.172,00 | ¥2.260,00 | ¥2.170,00 | 8,30K |
| 2026-05-27 | ¥2.177,00 | -0,37 % | ¥2.185,00 | ¥2.200,00 | ¥2.171,00 | 6,90K |
| 2026-05-26 | ¥2.185,00 | +0,41 % | ¥2.176,00 | ¥2.189,00 | ¥2.160,00 | 8,00K |
| 2026-05-25 | ¥2.176,00 | -0,55 % | ¥2.199,00 | ¥2.239,00 | ¥2.176,00 | 7,50K |