Kimura Unity Co., Ltd. 9368
TSE · Japan · Transport
¥916,00-14,00 (-1,51 %)
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 | ¥916,00 | -1,51 % | ¥933,00 | ¥933,00 | ¥916,00 | 20,00K |
| 2026-10-01 | ¥930,00 | -1,27 % | ¥944,00 | ¥944,00 | ¥928,00 | 25,00K |
| 2026-09-30 | ¥942,00 | +0,96 % | ¥936,00 | ¥943,00 | ¥934,00 | 15,30K |
| 2026-09-29 | ¥933,00 | -2,61 % | ¥939,00 | ¥939,00 | ¥932,00 | 35,80K |
| 2026-09-28 | ¥958,00 | -0,52 % | ¥970,00 | ¥970,00 | ¥958,00 | 108,30K |
| 2026-09-25 | ¥963,00 | -0,10 % | ¥966,00 | ¥972,00 | ¥963,00 | 30,30K |
| 2026-09-24 | ¥964,00 | +0,52 % | ¥967,00 | ¥967,00 | ¥959,00 | 20,20K |
| 2026-09-18 | ¥959,00 | -0,42 % | ¥965,00 | ¥967,00 | ¥958,00 | 18,60K |
| 2026-09-17 | ¥963,00 | +0,63 % | ¥958,00 | ¥965,00 | ¥957,00 | 9,90K |
| 2026-09-16 | ¥957,00 | -0,52 % | ¥965,00 | ¥966,00 | ¥931,00 | 57,10K |
| 2026-09-15 | ¥962,00 | +0,73 % | ¥959,00 | ¥965,00 | ¥959,00 | 11,70K |
| 2026-09-14 | ¥955,00 | +0,32 % | ¥960,00 | ¥961,00 | ¥955,00 | 10,40K |
| 2026-09-11 | ¥952,00 | -0,21 % | ¥950,00 | ¥963,00 | ¥950,00 | 14,90K |
| 2026-09-10 | ¥954,00 | -0,10 % | ¥954,00 | ¥956,00 | ¥950,00 | 10,70K |
| 2026-09-09 | ¥955,00 | -0,52 % | ¥960,00 | ¥963,00 | ¥951,00 | 18,30K |
| 2026-09-08 | ¥960,00 | -0,41 % | ¥966,00 | ¥967,00 | ¥960,00 | 17,70K |
| 2026-09-07 | ¥964,00 | +0,52 % | ¥961,00 | ¥970,00 | ¥961,00 | 22,20K |
| 2026-09-04 | ¥959,00 | +0,10 % | ¥959,00 | ¥963,00 | ¥956,00 | 19,10K |
| 2026-09-03 | ¥958,00 | 0,00 % | ¥957,00 | ¥958,00 | ¥953,00 | 8,80K |
| 2026-09-02 | ¥958,00 | +0,31 % | ¥959,00 | ¥959,00 | ¥950,00 | 19,30K |
| 2026-09-01 | ¥955,00 | +0,10 % | ¥954,00 | ¥959,00 | ¥952,00 | 22,30K |
| 2026-08-31 | ¥954,00 | +1,71 % | ¥945,00 | ¥958,00 | ¥945,00 | 33,80K |
| 2026-08-28 | ¥938,00 | -0,53 % | ¥933,00 | ¥942,00 | ¥933,00 | 7,30K |
| 2026-08-27 | ¥943,00 | +1,29 % | ¥936,00 | ¥943,00 | ¥933,00 | 15,70K |
| 2026-08-26 | ¥931,00 | -0,21 % | ¥933,00 | ¥939,00 | ¥930,00 | 23,10K |
| 2026-08-25 | ¥933,00 | +0,54 % | ¥930,00 | ¥938,00 | ¥927,00 | 20,30K |
| 2026-08-24 | ¥928,00 | +0,65 % | ¥926,00 | ¥928,00 | ¥922,00 | 9,00K |
| 2026-08-21 | ¥922,00 | -0,32 % | ¥921,00 | ¥927,00 | ¥920,00 | 9,60K |
| 2026-08-20 | ¥925,00 | +0,54 % | ¥926,00 | ¥926,00 | ¥921,00 | 5,50K |
| 2026-08-19 | ¥920,00 | -0,65 % | ¥926,00 | ¥926,00 | ¥920,00 | 7,00K |
| 2026-08-18 | ¥926,00 | 0,00 % | ¥925,00 | ¥929,00 | ¥923,00 | 8,10K |
| 2026-08-17 | ¥926,00 | -0,11 % | ¥930,00 | ¥933,00 | ¥923,00 | 17,00K |
| 2026-08-14 | ¥927,00 | +0,98 % | ¥923,00 | ¥931,00 | ¥921,00 | 14,20K |
| 2026-08-13 | ¥918,00 | -0,22 % | ¥925,00 | ¥925,00 | ¥918,00 | 10,20K |
| 2026-08-12 | ¥920,00 | -0,43 % | ¥924,00 | ¥925,00 | ¥918,00 | 14,60K |
| 2026-08-10 | ¥924,00 | +0,98 % | ¥915,00 | ¥926,00 | ¥914,00 | 14,00K |
| 2026-08-07 | ¥915,00 | 0,00 % | ¥915,00 | ¥917,00 | ¥911,00 | 7,30K |
| 2026-08-06 | ¥915,00 | +0,44 % | ¥919,00 | ¥919,00 | ¥909,00 | 8,50K |
| 2026-08-05 | ¥911,00 | +0,33 % | ¥917,00 | ¥918,00 | ¥910,00 | 7,30K |
| 2026-08-04 | ¥908,00 | -0,77 % | ¥922,00 | ¥922,00 | ¥908,00 | 11,50K |
| 2026-08-03 | ¥915,00 | -1,29 % | ¥927,00 | ¥928,00 | ¥913,00 | 19,50K |
| 2026-07-31 | ¥927,00 | -1,07 % | ¥939,00 | ¥939,00 | ¥921,00 | 24,30K |
| 2026-07-30 | ¥937,00 | +3,08 % | ¥915,00 | ¥950,00 | ¥909,00 | 66,50K |
| 2026-07-29 | ¥909,00 | 0,00 % | ¥910,00 | ¥912,00 | ¥907,00 | 11,60K |
| 2026-07-28 | ¥909,00 | 0,00 % | ¥909,00 | ¥914,00 | ¥909,00 | 16,30K |
| 2026-07-27 | ¥909,00 | +1,00 % | ¥901,00 | ¥909,00 | ¥901,00 | 7,60K |
| 2026-07-24 | ¥900,00 | -0,55 % | ¥908,00 | ¥908,00 | ¥900,00 | 12,70K |
| 2026-07-23 | ¥905,00 | 0,00 % | ¥905,00 | ¥908,00 | ¥902,00 | 6,00K |
| 2026-07-22 | ¥905,00 | 0,00 % | ¥900,00 | ¥906,00 | ¥900,00 | 7,30K |
| 2026-07-21 | ¥905,00 | +0,44 % | ¥905,00 | ¥905,00 | ¥900,00 | 9,90K |
| 2026-07-17 | ¥901,00 | -0,22 % | ¥903,00 | ¥912,00 | ¥897,00 | 14,50K |
| 2026-07-16 | ¥903,00 | -0,11 % | ¥904,00 | ¥908,00 | ¥900,00 | 11,30K |
| 2026-07-15 | ¥904,00 | -0,33 % | ¥907,00 | ¥910,00 | ¥904,00 | 10,00K |
| 2026-07-14 | ¥907,00 | 0,00 % | ¥905,00 | ¥910,00 | ¥904,00 | 11,90K |
| 2026-07-13 | ¥907,00 | -0,22 % | ¥914,00 | ¥914,00 | ¥904,00 | 14,00K |
| 2026-07-10 | ¥909,00 | +0,55 % | ¥904,00 | ¥909,00 | ¥904,00 | 8,00K |
| 2026-07-09 | ¥904,00 | +0,22 % | ¥900,00 | ¥912,00 | ¥899,00 | 12,40K |
| 2026-07-08 | ¥902,00 | -1,42 % | ¥915,00 | ¥915,00 | ¥897,00 | 42,30K |
| 2026-07-07 | ¥915,00 | +1,67 % | ¥908,00 | ¥918,00 | ¥908,00 | 43,60K |
| 2026-07-06 | ¥900,00 | +1,35 % | ¥891,00 | ¥905,00 | ¥891,00 | 27,40K |
| 2026-07-03 | ¥888,00 | +1,02 % | ¥887,00 | ¥902,00 | ¥881,00 | 55,20K |
| 2026-07-02 | ¥879,00 | +0,11 % | ¥888,00 | ¥888,00 | ¥878,00 | 14,00K |
| 2026-07-01 | ¥878,00 | +0,11 % | ¥880,00 | ¥885,00 | ¥878,00 | 22,50K |
| 2026-06-30 | ¥877,00 | +0,69 % | ¥879,00 | ¥879,00 | ¥872,00 | 14,20K |
| 2026-06-29 | ¥871,00 | +0,11 % | ¥870,00 | ¥876,00 | ¥870,00 | 30,50K |
| 2026-06-26 | ¥870,00 | +1,28 % | ¥860,00 | ¥870,00 | ¥860,00 | 17,00K |
| 2026-06-25 | ¥859,00 | +0,12 % | ¥860,00 | ¥864,00 | ¥855,00 | 13,80K |
| 2026-06-24 | ¥858,00 | +0,12 % | ¥859,00 | ¥859,00 | ¥855,00 | 9,80K |
| 2026-06-23 | ¥857,00 | +0,12 % | ¥859,00 | ¥859,00 | ¥852,00 | 8,30K |
| 2026-06-22 | ¥856,00 | 0,00 % | ¥857,00 | ¥859,00 | ¥852,00 | 16,00K |
| 2026-06-19 | ¥856,00 | 0,00 % | ¥860,00 | ¥862,00 | ¥855,00 | 27,30K |
| 2026-06-18 | ¥856,00 | -0,47 % | ¥860,00 | ¥860,00 | ¥852,00 | 22,10K |
| 2026-06-17 | ¥860,00 | +0,12 % | ¥860,00 | ¥860,00 | ¥855,00 | 9,60K |
| 2026-06-16 | ¥859,00 | -0,12 % | ¥860,00 | ¥862,00 | ¥855,00 | 10,60K |
| 2026-06-15 | ¥860,00 | +0,12 % | ¥859,00 | ¥862,00 | ¥855,00 | 26,50K |
| 2026-06-12 | ¥859,00 | +0,35 % | ¥859,00 | ¥861,00 | ¥852,00 | 17,60K |
| 2026-06-11 | ¥856,00 | -0,35 % | ¥851,00 | ¥856,00 | ¥851,00 | 10,90K |
| 2026-06-10 | ¥859,00 | -0,69 % | ¥858,00 | ¥860,00 | ¥855,00 | 22,30K |
| 2026-06-09 | ¥865,00 | +1,65 % | ¥862,00 | ¥872,00 | ¥861,00 | 15,00K |
| 2026-06-08 | ¥851,00 | -1,28 % | ¥861,00 | ¥862,00 | ¥844,00 | 37,30K |
| 2026-06-05 | ¥862,00 | +0,12 % | ¥867,00 | ¥867,00 | ¥860,00 | 15,00K |
| 2026-06-04 | ¥861,00 | +0,58 % | ¥859,00 | ¥865,00 | ¥853,00 | 20,20K |
| 2026-06-03 | ¥856,00 | +0,82 % | ¥850,00 | ¥856,00 | ¥843,00 | 24,50K |
| 2026-06-02 | ¥849,00 | -0,47 % | ¥852,00 | ¥852,00 | ¥843,00 | 30,40K |
| 2026-06-01 | ¥853,00 | -2,51 % | ¥878,00 | ¥878,00 | ¥851,00 | 51,10K |
| 2026-05-29 | ¥875,00 | +0,57 % | ¥870,00 | ¥876,00 | ¥870,00 | 14,70K |
| 2026-05-28 | ¥870,00 | -1,47 % | ¥882,00 | ¥882,00 | ¥870,00 | 36,70K |
| 2026-05-27 | ¥883,00 | +0,11 % | ¥884,00 | ¥884,00 | ¥880,00 | 9,60K |
| 2026-05-26 | ¥882,00 | -0,11 % | ¥883,00 | ¥884,00 | ¥876,00 | 31,90K |
| 2026-05-25 | ¥883,00 | -0,45 % | ¥887,00 | ¥890,00 | ¥881,00 | 16,20K |