KANTSU HD CO. LTD. 9326
TSE · Japan · Transport
¥480,000,00 (0,00 %)
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 | ¥480,00 | 0,00 % | ¥481,00 | ¥482,00 | ¥480,00 | 1,30K |
| 2026-09-30 | ¥480,00 | -0,21 % | ¥482,00 | ¥482,00 | ¥480,00 | 3,40K |
| 2026-09-29 | ¥481,00 | +0,63 % | ¥479,00 | ¥481,00 | ¥479,00 | 6,50K |
| 2026-09-28 | ¥478,00 | 0,00 % | ¥478,00 | ¥482,00 | ¥478,00 | 9,50K |
| 2026-09-25 | ¥478,00 | +0,84 % | ¥474,00 | ¥480,00 | ¥474,00 | 6,20K |
| 2026-09-24 | ¥474,00 | +0,42 % | ¥478,00 | ¥478,00 | ¥474,00 | 5,00K |
| 2026-09-18 | ¥472,00 | 0,00 % | ¥472,00 | ¥476,00 | ¥472,00 | 4,10K |
| 2026-09-17 | ¥472,00 | -1,05 % | ¥479,00 | ¥479,00 | ¥471,00 | 6,90K |
| 2026-09-16 | ¥477,00 | 0,00 % | ¥479,00 | ¥479,00 | ¥474,00 | 7,00K |
| 2026-09-15 | ¥477,00 | +0,63 % | ¥474,00 | ¥479,00 | ¥474,00 | 3,30K |
| 2026-09-14 | ¥474,00 | +1,28 % | ¥469,00 | ¥475,00 | ¥469,00 | 5,00K |
| 2026-09-11 | ¥468,00 | -0,43 % | ¥468,00 | ¥473,00 | ¥467,00 | 12,30K |
| 2026-09-10 | ¥470,00 | -1,67 % | ¥470,00 | ¥478,00 | ¥470,00 | 22,30K |
| 2026-09-09 | ¥478,00 | -0,62 % | ¥485,00 | ¥485,00 | ¥478,00 | 11,20K |
| 2026-09-08 | ¥481,00 | -0,82 % | ¥485,00 | ¥486,00 | ¥481,00 | 12,30K |
| 2026-09-07 | ¥485,00 | -0,41 % | ¥489,00 | ¥489,00 | ¥485,00 | 8,90K |
| 2026-09-04 | ¥487,00 | -0,41 % | ¥490,00 | ¥490,00 | ¥485,00 | 10,40K |
| 2026-09-03 | ¥489,00 | -0,41 % | ¥491,00 | ¥493,00 | ¥489,00 | 11,20K |
| 2026-09-02 | ¥491,00 | -0,41 % | ¥492,00 | ¥493,00 | ¥490,00 | 8,90K |
| 2026-09-01 | ¥493,00 | -0,20 % | ¥494,00 | ¥494,00 | ¥492,00 | 4,20K |
| 2026-08-31 | ¥494,00 | 0,00 % | ¥495,00 | ¥495,00 | ¥492,00 | 6,00K |
| 2026-08-28 | ¥494,00 | -1,40 % | ¥496,00 | ¥496,00 | ¥490,00 | 25,30K |
| 2026-08-27 | ¥501,00 | +0,20 % | ¥502,00 | ¥502,00 | ¥500,00 | 25,70K |
| 2026-08-26 | ¥500,00 | +0,20 % | ¥499,00 | ¥500,00 | ¥499,00 | 19,20K |
| 2026-08-25 | ¥499,00 | 0,00 % | ¥499,00 | ¥500,00 | ¥499,00 | 19,30K |
| 2026-08-24 | ¥499,00 | -0,20 % | ¥502,00 | ¥502,00 | ¥499,00 | 20,70K |
| 2026-08-21 | ¥500,00 | +0,20 % | ¥500,00 | ¥500,00 | ¥498,00 | 15,70K |
| 2026-08-20 | ¥499,00 | -0,20 % | ¥499,00 | ¥500,00 | ¥499,00 | 11,20K |
| 2026-08-19 | ¥500,00 | +0,20 % | ¥500,00 | ¥501,00 | ¥498,00 | 10,50K |
| 2026-08-18 | ¥499,00 | -0,20 % | ¥500,00 | ¥501,00 | ¥498,00 | 18,40K |
| 2026-08-17 | ¥500,00 | -0,20 % | ¥501,00 | ¥502,00 | ¥499,00 | 22,90K |
| 2026-08-14 | ¥501,00 | +0,40 % | ¥500,00 | ¥501,00 | ¥499,00 | 15,20K |
| 2026-08-13 | ¥499,00 | +0,40 % | ¥499,00 | ¥499,00 | ¥497,00 | 9,30K |
| 2026-08-12 | ¥497,00 | 0,00 % | ¥500,00 | ¥500,00 | ¥497,00 | 13,30K |
| 2026-08-10 | ¥497,00 | -0,20 % | ¥499,00 | ¥499,00 | ¥496,00 | 15,80K |
| 2026-08-07 | ¥498,00 | 0,00 % | ¥498,00 | ¥499,00 | ¥495,00 | 13,20K |
| 2026-08-06 | ¥498,00 | +0,81 % | ¥498,00 | ¥499,00 | ¥495,00 | 11,30K |
| 2026-08-05 | ¥494,00 | -0,20 % | ¥498,00 | ¥499,00 | ¥493,00 | 11,40K |
| 2026-08-04 | ¥495,00 | -0,40 % | ¥500,00 | ¥500,00 | ¥492,00 | 15,00K |
| 2026-08-03 | ¥497,00 | -0,40 % | ¥500,00 | ¥500,00 | ¥495,00 | 13,60K |
| 2026-07-31 | ¥499,00 | +1,42 % | ¥491,00 | ¥499,00 | ¥490,00 | 13,50K |
| 2026-07-30 | ¥492,00 | +0,82 % | ¥488,00 | ¥493,00 | ¥488,00 | 10,00K |
| 2026-07-29 | ¥488,00 | -0,20 % | ¥489,00 | ¥491,00 | ¥485,00 | 17,00K |
| 2026-07-28 | ¥489,00 | -1,21 % | ¥497,00 | ¥498,00 | ¥485,00 | 29,30K |
| 2026-07-27 | ¥495,00 | +1,43 % | ¥497,00 | ¥498,00 | ¥492,00 | 17,30K |
| 2026-07-24 | ¥488,00 | -2,20 % | ¥499,00 | ¥499,00 | ¥486,00 | 51,10K |
| 2026-07-23 | ¥499,00 | -0,40 % | ¥501,00 | ¥508,00 | ¥496,00 | 61,80K |
| 2026-07-22 | ¥501,00 | -1,57 % | ¥510,00 | ¥513,00 | ¥500,00 | 62,40K |
| 2026-07-21 | ¥509,00 | -0,20 % | ¥515,00 | ¥525,00 | ¥506,00 | 90,20K |
| 2026-07-17 | ¥510,00 | 0,00 % | ¥510,00 | ¥516,00 | ¥501,00 | 103,60K |
| 2026-07-16 | ¥510,00 | -0,20 % | ¥511,00 | ¥541,00 | ¥500,00 | 376,60K |
| 2026-07-15 | ¥511,00 | +18,56 % | ¥511,00 | ¥511,00 | ¥511,00 | 45,40K |
| 2026-07-14 | ¥431,00 | -2,27 % | ¥443,00 | ¥449,00 | ¥431,00 | 30,90K |
| 2026-07-13 | ¥441,00 | 0,00 % | ¥442,00 | ¥446,00 | ¥439,00 | 12,40K |
| 2026-07-10 | ¥441,00 | +0,92 % | ¥437,00 | ¥442,00 | ¥433,00 | 10,10K |
| 2026-07-09 | ¥437,00 | +0,46 % | ¥435,00 | ¥437,00 | ¥429,00 | 4,60K |
| 2026-07-08 | ¥435,00 | +2,11 % | ¥425,00 | ¥440,00 | ¥425,00 | 8,00K |
| 2026-07-07 | ¥426,00 | -0,93 % | ¥430,00 | ¥435,00 | ¥426,00 | 9,10K |
| 2026-07-06 | ¥430,00 | +0,23 % | ¥436,00 | ¥436,00 | ¥420,00 | 15,40K |
| 2026-07-03 | ¥429,00 | +2,39 % | ¥419,00 | ¥429,00 | ¥419,00 | 10,30K |
| 2026-07-02 | ¥419,00 | +1,45 % | ¥414,00 | ¥419,00 | ¥409,00 | 10,40K |
| 2026-07-01 | ¥413,00 | +0,49 % | ¥413,00 | ¥414,00 | ¥408,00 | 15,30K |
| 2026-06-30 | ¥411,00 | -0,24 % | ¥417,00 | ¥419,00 | ¥403,00 | 17,10K |
| 2026-06-29 | ¥412,00 | +0,98 % | ¥410,00 | ¥412,00 | ¥406,00 | 12,50K |
| 2026-06-26 | ¥408,00 | +0,99 % | ¥405,00 | ¥411,00 | ¥404,00 | 10,40K |
| 2026-06-25 | ¥404,00 | -0,49 % | ¥407,00 | ¥414,00 | ¥402,00 | 15,70K |
| 2026-06-24 | ¥406,00 | -0,98 % | ¥408,00 | ¥413,00 | ¥405,00 | 15,20K |
| 2026-06-23 | ¥410,00 | -0,49 % | ¥411,00 | ¥415,00 | ¥410,00 | 12,50K |
| 2026-06-22 | ¥412,00 | +0,24 % | ¥417,00 | ¥420,00 | ¥411,00 | 14,60K |
| 2026-06-19 | ¥411,00 | -0,24 % | ¥412,00 | ¥418,00 | ¥411,00 | 6,30K |
| 2026-06-18 | ¥412,00 | +0,24 % | ¥411,00 | ¥415,00 | ¥411,00 | 4,00K |
| 2026-06-17 | ¥411,00 | -0,72 % | ¥413,00 | ¥415,00 | ¥408,00 | 5,70K |
| 2026-06-16 | ¥414,00 | -0,72 % | ¥418,00 | ¥418,00 | ¥413,00 | 3,80K |
| 2026-06-15 | ¥417,00 | 0,00 % | ¥417,00 | ¥418,00 | ¥415,00 | 3,90K |
| 2026-06-12 | ¥417,00 | -0,71 % | ¥416,00 | ¥419,00 | ¥416,00 | 1,40K |
| 2026-06-11 | ¥420,00 | +0,96 % | ¥413,00 | ¥421,00 | ¥413,00 | 8,10K |
| 2026-06-10 | ¥416,00 | +1,46 % | ¥406,00 | ¥416,00 | ¥406,00 | 4,60K |
| 2026-06-09 | ¥410,00 | +0,99 % | ¥410,00 | ¥415,00 | ¥407,00 | 5,00K |
| 2026-06-08 | ¥406,00 | -1,46 % | ¥406,00 | ¥407,00 | ¥403,00 | 6,30K |
| 2026-06-05 | ¥412,00 | -0,96 % | ¥416,00 | ¥417,00 | ¥411,00 | 10,00K |
| 2026-06-04 | ¥416,00 | -1,19 % | ¥422,00 | ¥422,00 | ¥416,00 | 4,10K |
| 2026-06-03 | ¥421,00 | -0,24 % | ¥420,00 | ¥422,00 | ¥411,00 | 12,40K |
| 2026-06-02 | ¥422,00 | -0,24 % | ¥424,00 | ¥424,00 | ¥420,00 | 4,60K |
| 2026-06-01 | ¥423,00 | +0,95 % | ¥420,00 | ¥424,00 | ¥420,00 | 6,00K |
| 2026-05-29 | ¥419,00 | +0,72 % | ¥413,00 | ¥420,00 | ¥413,00 | 15,80K |
| 2026-05-28 | ¥416,00 | +0,24 % | ¥412,00 | ¥417,00 | ¥412,00 | 4,80K |
| 2026-05-27 | ¥415,00 | +0,48 % | ¥412,00 | ¥417,00 | ¥412,00 | 6,70K |
| 2026-05-26 | ¥413,00 | +0,24 % | ¥413,00 | ¥415,00 | ¥411,00 | 8,20K |
| 2026-05-25 | ¥412,00 | +0,49 % | ¥411,00 | ¥417,00 | ¥411,00 | 8,80K |
| 2026-05-22 | ¥410,00 | +0,74 % | ¥407,00 | ¥415,00 | ¥405,00 | 12,50K |