K.R.S.Corporation 9369
TSE · Japan · Transport
¥2.813,00-78,00 (-2,70 %)
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 | ¥2.813,00 | -2,70 % | ¥2.857,00 | ¥2.885,00 | ¥2.813,00 | 55,50K |
| 2026-10-01 | ¥2.891,00 | -0,52 % | ¥2.840,00 | ¥2.946,00 | ¥2.799,00 | 72,40K |
| 2026-09-30 | ¥2.906,00 | -0,17 % | ¥2.928,00 | ¥2.955,00 | ¥2.890,00 | 76,80K |
| 2026-09-29 | ¥2.911,00 | -2,67 % | ¥2.985,00 | ¥3.000,00 | ¥2.900,00 | 74,40K |
| 2026-09-28 | ¥2.991,00 | -0,10 % | ¥2.964,00 | ¥3.035,00 | ¥2.964,00 | 45,30K |
| 2026-09-25 | ¥2.994,00 | +2,57 % | ¥2.930,00 | ¥2.994,00 | ¥2.930,00 | 41,80K |
| 2026-09-24 | ¥2.919,00 | -1,75 % | ¥2.951,00 | ¥2.993,00 | ¥2.901,00 | 40,10K |
| 2026-09-18 | ¥2.971,00 | -0,30 % | ¥3.030,00 | ¥3.030,00 | ¥2.964,00 | 31,30K |
| 2026-09-17 | ¥2.980,00 | -0,60 % | ¥2.988,00 | ¥3.035,00 | ¥2.958,00 | 36,30K |
| 2026-09-16 | ¥2.998,00 | +1,42 % | ¥2.939,00 | ¥3.035,00 | ¥2.939,00 | 22,60K |
| 2026-09-15 | ¥2.956,00 | +1,13 % | ¥2.922,00 | ¥2.984,00 | ¥2.922,00 | 29,10K |
| 2026-09-14 | ¥2.923,00 | -0,41 % | ¥2.924,00 | ¥2.952,00 | ¥2.916,00 | 26,30K |
| 2026-09-11 | ¥2.935,00 | -0,94 % | ¥2.957,00 | ¥2.976,00 | ¥2.923,00 | 36,40K |
| 2026-09-10 | ¥2.963,00 | +0,44 % | ¥2.933,00 | ¥3.005,00 | ¥2.925,00 | 36,10K |
| 2026-09-09 | ¥2.950,00 | -0,20 % | ¥2.956,00 | ¥2.999,00 | ¥2.944,00 | 29,00K |
| 2026-09-08 | ¥2.956,00 | -1,63 % | ¥2.974,00 | ¥2.988,00 | ¥2.949,00 | 25,20K |
| 2026-09-07 | ¥3.005,00 | +1,62 % | ¥2.969,00 | ¥3.010,00 | ¥2.924,00 | 30,30K |
| 2026-09-04 | ¥2.957,00 | -1,27 % | ¥3.010,00 | ¥3.035,00 | ¥2.933,00 | 54,30K |
| 2026-09-03 | ¥2.995,00 | -2,28 % | ¥3.060,00 | ¥3.070,00 | ¥2.981,00 | 43,70K |
| 2026-09-02 | ¥3.065,00 | -3,31 % | ¥3.115,00 | ¥3.135,00 | ¥3.055,00 | 38,60K |
| 2026-09-01 | ¥3.170,00 | -0,47 % | ¥3.190,00 | ¥3.240,00 | ¥3.165,00 | 43,60K |
| 2026-08-31 | ¥3.185,00 | +0,47 % | ¥3.170,00 | ¥3.235,00 | ¥3.160,00 | 45,50K |
| 2026-08-28 | ¥3.170,00 | +1,60 % | ¥3.120,00 | ¥3.205,00 | ¥3.115,00 | 44,00K |
| 2026-08-27 | ¥3.120,00 | -0,79 % | ¥3.150,00 | ¥3.245,00 | ¥3.100,00 | 31,40K |
| 2026-08-26 | ¥3.145,00 | -0,79 % | ¥3.210,00 | ¥3.220,00 | ¥3.145,00 | 38,60K |
| 2026-08-25 | ¥3.170,00 | +0,96 % | ¥3.160,00 | ¥3.215,00 | ¥3.130,00 | 40,20K |
| 2026-08-24 | ¥3.140,00 | -0,48 % | ¥3.170,00 | ¥3.220,00 | ¥3.135,00 | 43,60K |
| 2026-08-21 | ¥3.155,00 | +0,16 % | ¥3.125,00 | ¥3.190,00 | ¥3.125,00 | 26,60K |
| 2026-08-20 | ¥3.150,00 | +0,80 % | ¥3.125,00 | ¥3.170,00 | ¥3.075,00 | 34,20K |
| 2026-08-19 | ¥3.125,00 | -0,79 % | ¥3.145,00 | ¥3.145,00 | ¥3.080,00 | 24,30K |
| 2026-08-18 | ¥3.150,00 | +1,12 % | ¥3.070,00 | ¥3.175,00 | ¥3.070,00 | 29,30K |
| 2026-08-17 | ¥3.115,00 | +2,64 % | ¥3.025,00 | ¥3.150,00 | ¥3.025,00 | 46,30K |
| 2026-08-14 | ¥3.035,00 | +2,26 % | ¥2.960,00 | ¥3.035,00 | ¥2.949,00 | 32,30K |
| 2026-08-13 | ¥2.968,00 | +1,30 % | ¥2.913,00 | ¥2.986,00 | ¥2.912,00 | 24,70K |
| 2026-08-12 | ¥2.930,00 | -0,64 % | ¥2.943,00 | ¥2.956,00 | ¥2.859,00 | 42,30K |
| 2026-08-10 | ¥2.949,00 | -0,20 % | ¥2.976,00 | ¥2.997,00 | ¥2.940,00 | 26,80K |
| 2026-08-07 | ¥2.955,00 | +0,27 % | ¥2.947,00 | ¥2.978,00 | ¥2.939,00 | 40,00K |
| 2026-08-06 | ¥2.947,00 | -0,94 % | ¥2.960,00 | ¥3.025,00 | ¥2.916,00 | 50,80K |
| 2026-08-05 | ¥2.975,00 | +2,41 % | ¥3.005,00 | ¥3.015,00 | ¥2.951,00 | 42,40K |
| 2026-08-04 | ¥2.905,00 | -0,17 % | ¥2.931,00 | ¥2.971,00 | ¥2.863,00 | 52,90K |
| 2026-08-03 | ¥2.910,00 | +0,38 % | ¥2.899,00 | ¥2.932,00 | ¥2.820,00 | 97,80K |
| 2026-07-31 | ¥2.899,00 | -0,34 % | ¥2.917,00 | ¥2.991,00 | ¥2.861,00 | 50,70K |
| 2026-07-30 | ¥2.909,00 | -0,03 % | ¥2.878,00 | ¥2.932,00 | ¥2.831,00 | 87,20K |
| 2026-07-29 | ¥2.910,00 | +0,45 % | ¥2.897,00 | ¥2.932,00 | ¥2.851,00 | 89,40K |
| 2026-07-28 | ¥2.897,00 | -0,55 % | ¥2.882,00 | ¥2.911,00 | ¥2.824,00 | 42,80K |
| 2026-07-27 | ¥2.913,00 | -0,21 % | ¥2.926,00 | ¥2.947,00 | ¥2.878,00 | 35,60K |
| 2026-07-24 | ¥2.919,00 | -0,55 % | ¥2.915,00 | ¥2.948,00 | ¥2.890,00 | 35,20K |
| 2026-07-23 | ¥2.935,00 | -0,84 % | ¥2.991,00 | ¥2.991,00 | ¥2.928,00 | 19,60K |
| 2026-07-22 | ¥2.960,00 | -0,50 % | ¥3.025,00 | ¥3.025,00 | ¥2.939,00 | 31,90K |
| 2026-07-21 | ¥2.975,00 | +0,03 % | ¥2.999,00 | ¥3.030,00 | ¥2.955,00 | 70,60K |
| 2026-07-17 | ¥2.974,00 | -6,77 % | ¥3.230,00 | ¥3.235,00 | ¥2.948,00 | 68,40K |
| 2026-07-16 | ¥3.190,00 | -2,89 % | ¥3.265,00 | ¥3.360,00 | ¥3.150,00 | 49,70K |
| 2026-07-15 | ¥3.285,00 | +1,55 % | ¥3.275,00 | ¥3.330,00 | ¥3.200,00 | 35,10K |
| 2026-07-14 | ¥3.235,00 | +2,05 % | ¥3.210,00 | ¥3.300,00 | ¥3.135,00 | 33,20K |
| 2026-07-13 | ¥3.170,00 | -2,61 % | ¥3.300,00 | ¥3.330,00 | ¥3.160,00 | 26,10K |
| 2026-07-10 | ¥3.255,00 | -1,06 % | ¥3.360,00 | ¥3.390,00 | ¥3.220,00 | 88,80K |
| 2026-07-09 | ¥3.290,00 | +0,92 % | ¥3.235,00 | ¥3.380,00 | ¥3.150,00 | 66,20K |
| 2026-07-08 | ¥3.260,00 | +0,93 % | ¥3.270,00 | ¥3.305,00 | ¥3.235,00 | 45,80K |
| 2026-07-07 | ¥3.230,00 | -0,77 % | ¥3.260,00 | ¥3.370,00 | ¥3.205,00 | 45,30K |
| 2026-07-06 | ¥3.255,00 | +1,40 % | ¥3.070,00 | ¥3.260,00 | ¥3.070,00 | 97,90K |
| 2026-07-03 | ¥3.210,00 | +2,23 % | ¥3.140,00 | ¥3.215,00 | ¥3.125,00 | 47,30K |
| 2026-07-02 | ¥3.140,00 | -1,57 % | ¥3.260,00 | ¥3.260,00 | ¥3.105,00 | 51,40K |
| 2026-07-01 | ¥3.190,00 | -3,33 % | ¥3.270,00 | ¥3.315,00 | ¥3.180,00 | 30,20K |
| 2026-06-30 | ¥3.300,00 | +3,29 % | ¥3.195,00 | ¥3.345,00 | ¥3.160,00 | 71,60K |
| 2026-06-29 | ¥3.195,00 | +0,63 % | ¥3.180,00 | ¥3.210,00 | ¥3.135,00 | 42,60K |
| 2026-06-26 | ¥3.175,00 | +1,44 % | ¥3.155,00 | ¥3.255,00 | ¥3.130,00 | 58,20K |
| 2026-06-25 | ¥3.130,00 | +2,96 % | ¥3.105,00 | ¥3.165,00 | ¥3.050,00 | 46,50K |
| 2026-06-24 | ¥3.040,00 | -2,41 % | ¥3.120,00 | ¥3.150,00 | ¥3.010,00 | 43,10K |
| 2026-06-23 | ¥3.115,00 | +4,85 % | ¥3.150,00 | ¥3.240,00 | ¥3.055,00 | 95,00K |
| 2026-06-22 | ¥2.971,00 | -4,01 % | ¥3.090,00 | ¥3.155,00 | ¥2.948,00 | 97,50K |
| 2026-06-19 | ¥3.095,00 | +1,64 % | ¥3.105,00 | ¥3.110,00 | ¥3.035,00 | 43,50K |
| 2026-06-18 | ¥3.045,00 | -2,56 % | ¥3.160,00 | ¥3.160,00 | ¥3.040,00 | 43,20K |
| 2026-06-17 | ¥3.125,00 | -0,64 % | ¥3.155,00 | ¥3.180,00 | ¥3.125,00 | 23,70K |
| 2026-06-16 | ¥3.145,00 | +0,64 % | ¥3.150,00 | ¥3.165,00 | ¥3.110,00 | 32,00K |
| 2026-06-15 | ¥3.125,00 | +0,97 % | ¥3.095,00 | ¥3.145,00 | ¥3.065,00 | 35,70K |
| 2026-06-12 | ¥3.095,00 | -1,59 % | ¥3.205,00 | ¥3.205,00 | ¥3.045,00 | 51,70K |
| 2026-06-11 | ¥3.145,00 | -2,02 % | ¥3.180,00 | ¥3.210,00 | ¥3.100,00 | 36,20K |
| 2026-06-10 | ¥3.210,00 | 0,00 % | ¥3.195,00 | ¥3.265,00 | ¥3.190,00 | 33,90K |
| 2026-06-09 | ¥3.210,00 | -2,13 % | ¥3.350,00 | ¥3.385,00 | ¥3.185,00 | 40,60K |
| 2026-06-08 | ¥3.280,00 | -3,67 % | ¥3.360,00 | ¥3.380,00 | ¥3.250,00 | 44,00K |
| 2026-06-05 | ¥3.405,00 | -1,87 % | ¥3.445,00 | ¥3.505,00 | ¥3.405,00 | 37,60K |
| 2026-06-04 | ¥3.470,00 | +2,51 % | ¥3.435,00 | ¥3.515,00 | ¥3.390,00 | 52,80K |
| 2026-06-03 | ¥3.385,00 | 0,00 % | ¥3.335,00 | ¥3.445,00 | ¥3.335,00 | 44,30K |
| 2026-06-02 | ¥3.385,00 | +2,11 % | ¥3.315,00 | ¥3.435,00 | ¥3.275,00 | 94,20K |
| 2026-06-01 | ¥3.315,00 | +4,25 % | ¥3.195,00 | ¥3.335,00 | ¥3.120,00 | 93,20K |
| 2026-05-29 | ¥3.180,00 | -1,55 % | ¥3.230,00 | ¥3.320,00 | ¥3.180,00 | 61,00K |
| 2026-05-28 | ¥3.230,00 | -2,27 % | ¥3.320,00 | ¥3.375,00 | ¥3.200,00 | 135,10K |
| 2026-05-27 | ¥3.305,00 | -4,62 % | ¥3.480,00 | ¥3.480,00 | ¥3.290,00 | 166,50K |
| 2026-05-26 | ¥3.465,00 | +2,36 % | ¥3.405,00 | ¥3.520,00 | ¥3.350,00 | 129,20K |
| 2026-05-25 | ¥3.385,00 | -5,58 % | ¥3.640,00 | ¥3.640,00 | ¥3.315,00 | 168,50K |