Kamigumi Co., Ltd. 9364
TSE · Japan · Transport
¥4.711,00-36,00 (-0,76 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥4.709,00 | -0,80 % | ¥4.747,00 | ¥4.748,00 | ¥4.692,00 | 85,80K |
| 2026-10-01 | ¥4.747,00 | -0,54 % | ¥4.749,00 | ¥4.766,00 | ¥4.721,00 | 385,50K |
| 2026-09-30 | ¥4.773,00 | +1,57 % | ¥4.695,00 | ¥4.786,00 | ¥4.685,00 | 526,50K |
| 2026-09-29 | ¥4.699,00 | -4,10 % | ¥4.795,00 | ¥4.795,00 | ¥4.698,00 | 376,70K |
| 2026-09-28 | ¥4.900,00 | -0,33 % | ¥4.955,00 | ¥4.957,00 | ¥4.900,00 | 369,30K |
| 2026-09-25 | ¥4.916,00 | +0,47 % | ¥4.893,00 | ¥4.916,00 | ¥4.878,00 | 281,80K |
| 2026-09-24 | ¥4.893,00 | +0,43 % | ¥4.900,00 | ¥4.909,00 | ¥4.866,00 | 315,10K |
| 2026-09-18 | ¥4.872,00 | -1,95 % | ¥4.989,00 | ¥4.990,00 | ¥4.872,00 | 715,30K |
| 2026-09-17 | ¥4.969,00 | +0,65 % | ¥4.925,00 | ¥4.974,00 | ¥4.925,00 | 315,30K |
| 2026-09-16 | ¥4.937,00 | +1,17 % | ¥4.871,00 | ¥4.937,00 | ¥4.870,00 | 245,00K |
| 2026-09-15 | ¥4.880,00 | -0,06 % | ¥4.891,00 | ¥4.899,00 | ¥4.857,00 | 240,90K |
| 2026-09-14 | ¥4.883,00 | +1,54 % | ¥4.838,00 | ¥4.892,00 | ¥4.823,00 | 277,50K |
| 2026-09-11 | ¥4.809,00 | -0,35 % | ¥4.760,00 | ¥4.815,00 | ¥4.760,00 | 335,70K |
| 2026-09-10 | ¥4.826,00 | +0,12 % | ¥4.800,00 | ¥4.826,00 | ¥4.774,00 | 351,10K |
| 2026-09-09 | ¥4.820,00 | -0,62 % | ¥4.830,00 | ¥4.836,00 | ¥4.802,00 | 257,60K |
| 2026-09-08 | ¥4.850,00 | -0,47 % | ¥4.852,00 | ¥4.880,00 | ¥4.841,00 | 200,10K |
| 2026-09-07 | ¥4.873,00 | 0,00 % | ¥4.885,00 | ¥4.889,00 | ¥4.852,00 | 201,90K |
| 2026-09-04 | ¥4.873,00 | +0,29 % | ¥4.863,00 | ¥4.886,00 | ¥4.844,00 | 249,50K |
| 2026-09-03 | ¥4.859,00 | +0,31 % | ¥4.883,00 | ¥4.889,00 | ¥4.825,00 | 225,60K |
| 2026-09-02 | ¥4.844,00 | -1,10 % | ¥4.868,00 | ¥4.892,00 | ¥4.823,00 | 287,70K |
| 2026-09-01 | ¥4.898,00 | +0,20 % | ¥4.870,00 | ¥4.900,00 | ¥4.866,00 | 242,50K |
| 2026-08-31 | ¥4.888,00 | +0,41 % | ¥4.830,00 | ¥4.922,00 | ¥4.822,00 | 387,70K |
| 2026-08-28 | ¥4.868,00 | +0,19 % | ¥4.847,00 | ¥4.868,00 | ¥4.827,00 | 206,10K |
| 2026-08-27 | ¥4.859,00 | -0,33 % | ¥4.875,00 | ¥4.898,00 | ¥4.843,00 | 214,30K |
| 2026-08-26 | ¥4.875,00 | +0,21 % | ¥4.860,00 | ¥4.900,00 | ¥4.860,00 | 164,70K |
| 2026-08-25 | ¥4.865,00 | -0,33 % | ¥4.910,00 | ¥4.927,00 | ¥4.865,00 | 213,80K |
| 2026-08-24 | ¥4.881,00 | +0,51 % | ¥4.856,00 | ¥4.889,00 | ¥4.852,00 | 174,60K |
| 2026-08-21 | ¥4.856,00 | +0,37 % | ¥4.830,00 | ¥4.875,00 | ¥4.820,00 | 275,40K |
| 2026-08-20 | ¥4.838,00 | 0,00 % | ¥4.838,00 | ¥4.849,00 | ¥4.788,00 | 285,80K |
| 2026-08-19 | ¥4.838,00 | -1,00 % | ¥4.895,00 | ¥4.902,00 | ¥4.797,00 | 356,60K |
| 2026-08-18 | ¥4.887,00 | -0,85 % | ¥4.915,00 | ¥4.915,00 | ¥4.851,00 | 284,80K |
| 2026-08-17 | ¥4.929,00 | -0,48 % | ¥4.976,00 | ¥4.986,00 | ¥4.907,00 | 352,20K |
| 2026-08-14 | ¥4.953,00 | -1,65 % | ¥4.952,00 | ¥4.982,00 | ¥4.860,00 | 454,10K |
| 2026-08-13 | ¥5.036,00 | -0,16 % | ¥5.058,00 | ¥5.058,00 | ¥5.000,00 | 258,30K |
| 2026-08-12 | ¥5.044,00 | +0,18 % | ¥5.053,00 | ¥5.069,00 | ¥5.010,00 | 275,20K |
| 2026-08-10 | ¥5.035,00 | -0,51 % | ¥5.068,00 | ¥5.068,00 | ¥5.018,00 | 237,20K |
| 2026-08-07 | ¥5.061,00 | +1,52 % | ¥5.002,00 | ¥5.075,00 | ¥4.981,00 | 288,90K |
| 2026-08-06 | ¥4.985,00 | -0,68 % | ¥5.025,00 | ¥5.068,00 | ¥4.971,00 | 349,10K |
| 2026-08-05 | ¥5.019,00 | -0,95 % | ¥5.060,00 | ¥5.063,00 | ¥4.981,00 | 405,60K |
| 2026-08-04 | ¥5.067,00 | -0,96 % | ¥5.172,00 | ¥5.192,00 | ¥5.023,00 | 297,10K |
| 2026-08-03 | ¥5.116,00 | -1,22 % | ¥5.184,00 | ¥5.216,00 | ¥5.084,00 | 390,20K |
| 2026-07-31 | ¥5.179,00 | -0,94 % | ¥5.165,00 | ¥5.250,00 | ¥5.123,00 | 809,80K |
| 2026-07-30 | ¥5.228,00 | -1,02 % | ¥5.250,00 | ¥5.277,00 | ¥5.195,00 | 307,80K |
| 2026-07-29 | ¥5.282,00 | +0,65 % | ¥5.255,00 | ¥5.312,00 | ¥5.202,00 | 293,00K |
| 2026-07-28 | ¥5.248,00 | +0,19 % | ¥5.181,00 | ¥5.267,00 | ¥5.181,00 | 331,60K |
| 2026-07-27 | ¥5.238,00 | +1,65 % | ¥5.250,00 | ¥5.269,00 | ¥5.212,00 | 328,30K |
| 2026-07-24 | ¥5.153,00 | +0,66 % | ¥5.070,00 | ¥5.157,00 | ¥5.055,00 | 292,90K |
| 2026-07-23 | ¥5.119,00 | -0,45 % | ¥5.118,00 | ¥5.126,00 | ¥5.076,00 | 356,40K |
| 2026-07-22 | ¥5.142,00 | -0,70 % | ¥5.150,00 | ¥5.180,00 | ¥5.088,00 | 299,30K |
| 2026-07-21 | ¥5.178,00 | +0,64 % | ¥5.145,00 | ¥5.212,00 | ¥5.142,00 | 311,10K |
| 2026-07-17 | ¥5.145,00 | +0,74 % | ¥5.139,00 | ¥5.205,00 | ¥5.110,00 | 352,70K |
| 2026-07-16 | ¥5.107,00 | -1,05 % | ¥5.161,00 | ¥5.186,00 | ¥5.086,00 | 253,90K |
| 2026-07-15 | ¥5.161,00 | +0,16 % | ¥5.164,00 | ¥5.195,00 | ¥5.119,00 | 230,00K |
| 2026-07-14 | ¥5.153,00 | -0,21 % | ¥5.167,00 | ¥5.183,00 | ¥5.122,00 | 237,60K |
| 2026-07-13 | ¥5.164,00 | -0,21 % | ¥5.208,00 | ¥5.245,00 | ¥5.164,00 | 275,70K |
| 2026-07-10 | ¥5.175,00 | -1,95 % | ¥5.325,00 | ¥5.326,00 | ¥5.138,00 | 399,80K |
| 2026-07-09 | ¥5.278,00 | +0,06 % | ¥5.240,00 | ¥5.290,00 | ¥5.233,00 | 301,10K |
| 2026-07-08 | ¥5.275,00 | -0,55 % | ¥5.304,00 | ¥5.316,00 | ¥5.254,00 | 382,20K |
| 2026-07-07 | ¥5.304,00 | -0,49 % | ¥5.382,00 | ¥5.461,00 | ¥5.281,00 | 629,00K |
| 2026-07-06 | ¥5.330,00 | +1,95 % | ¥5.234,00 | ¥5.353,00 | ¥5.223,00 | 478,70K |
| 2026-07-03 | ¥5.228,00 | +1,55 % | ¥5.231,00 | ¥5.262,00 | ¥5.171,00 | 394,40K |
| 2026-07-02 | ¥5.148,00 | +1,02 % | ¥5.164,00 | ¥5.232,00 | ¥5.148,00 | 358,40K |
| 2026-07-01 | ¥5.096,00 | +0,14 % | ¥5.080,00 | ¥5.238,00 | ¥5.070,00 | 601,90K |
| 2026-06-30 | ¥5.089,00 | -1,74 % | ¥5.186,00 | ¥5.248,00 | ¥5.063,00 | 713,60K |
| 2026-06-29 | ¥5.179,00 | +8,39 % | ¥5.158,00 | ¥5.214,00 | ¥4.978,00 | 1,09M |
| 2026-06-26 | ¥4.778,00 | +1,31 % | ¥4.760,00 | ¥4.803,00 | ¥4.734,00 | 297,20K |
| 2026-06-25 | ¥4.716,00 | -0,40 % | ¥4.766,00 | ¥4.773,00 | ¥4.709,00 | 219,90K |
| 2026-06-24 | ¥4.735,00 | -0,80 % | ¥4.770,00 | ¥4.788,00 | ¥4.716,00 | 226,90K |
| 2026-06-23 | ¥4.773,00 | +0,59 % | ¥4.757,00 | ¥4.804,00 | ¥4.748,00 | 248,80K |
| 2026-06-22 | ¥4.745,00 | +1,89 % | ¥4.655,00 | ¥4.751,00 | ¥4.643,00 | 385,90K |
| 2026-06-19 | ¥4.657,00 | -0,30 % | ¥4.613,00 | ¥4.675,00 | ¥4.593,00 | 684,70K |
| 2026-06-18 | ¥4.671,00 | +0,41 % | ¥4.646,00 | ¥4.699,00 | ¥4.627,00 | 257,60K |
| 2026-06-17 | ¥4.652,00 | -1,19 % | ¥4.729,00 | ¥4.729,00 | ¥4.646,00 | 191,30K |
| 2026-06-16 | ¥4.708,00 | -0,06 % | ¥4.711,00 | ¥4.743,00 | ¥4.667,00 | 186,60K |
| 2026-06-15 | ¥4.711,00 | -1,28 % | ¥4.811,00 | ¥4.820,00 | ¥4.711,00 | 190,90K |
| 2026-06-12 | ¥4.772,00 | -0,33 % | ¥4.787,00 | ¥4.808,00 | ¥4.752,00 | 230,80K |
| 2026-06-11 | ¥4.788,00 | +0,61 % | ¥4.757,00 | ¥4.802,00 | ¥4.725,00 | 290,30K |
| 2026-06-10 | ¥4.759,00 | -1,02 % | ¥4.819,00 | ¥4.830,00 | ¥4.747,00 | 366,90K |
| 2026-06-09 | ¥4.808,00 | -0,17 % | ¥4.820,00 | ¥4.834,00 | ¥4.766,00 | 345,40K |
| 2026-06-08 | ¥4.816,00 | +0,27 % | ¥4.788,00 | ¥4.816,00 | ¥4.754,00 | 427,70K |
| 2026-06-05 | ¥4.803,00 | +1,27 % | ¥4.776,00 | ¥4.828,00 | ¥4.745,00 | 377,20K |
| 2026-06-04 | ¥4.743,00 | +0,47 % | ¥4.725,00 | ¥4.798,00 | ¥4.716,00 | 282,40K |
| 2026-06-03 | ¥4.721,00 | -0,88 % | ¥4.715,00 | ¥4.759,00 | ¥4.680,00 | 273,00K |
| 2026-06-02 | ¥4.763,00 | +2,76 % | ¥4.625,00 | ¥4.780,00 | ¥4.605,00 | 487,30K |
| 2026-06-01 | ¥4.635,00 | -2,26 % | ¥4.730,00 | ¥4.737,00 | ¥4.619,00 | 327,70K |
| 2026-05-29 | ¥4.742,00 | +0,06 % | ¥4.746,00 | ¥4.807,00 | ¥4.720,00 | 397,30K |
| 2026-05-28 | ¥4.739,00 | +0,13 % | ¥4.746,00 | ¥4.820,00 | ¥4.730,00 | 329,60K |
| 2026-05-27 | ¥4.733,00 | +0,17 % | ¥4.727,00 | ¥4.753,00 | ¥4.681,00 | 368,40K |
| 2026-05-26 | ¥4.725,00 | -0,74 % | ¥4.760,00 | ¥4.777,00 | ¥4.725,00 | 471,80K |
| 2026-05-25 | ¥4.760,00 | -2,60 % | ¥4.865,00 | ¥4.865,00 | ¥4.722,00 | 378,60K |