Kadokawa Corporation 9468
TSE · Japan · Verbraucherdienstleistungen
¥3.750,00-46,00 (-1,21 %)
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 | ¥3.750,00 | -1,21 % | ¥3.800,00 | ¥3.858,00 | ¥3.702,00 | 621,40K |
| 2026-10-01 | ¥3.796,00 | +2,65 % | ¥3.682,00 | ¥3.796,00 | ¥3.681,00 | 480,30K |
| 2026-09-30 | ¥3.698,00 | +1,29 % | ¥3.651,00 | ¥3.701,00 | ¥3.617,00 | 521,10K |
| 2026-09-29 | ¥3.651,00 | -0,25 % | ¥3.645,00 | ¥3.685,00 | ¥3.627,00 | 587,50K |
| 2026-09-28 | ¥3.660,00 | -0,14 % | ¥3.670,00 | ¥3.709,00 | ¥3.649,00 | 550,40K |
| 2026-09-25 | ¥3.665,00 | +0,25 % | ¥3.633,00 | ¥3.692,00 | ¥3.632,00 | 365,60K |
| 2026-09-24 | ¥3.656,00 | +0,58 % | ¥3.635,00 | ¥3.677,00 | ¥3.624,00 | 314,60K |
| 2026-09-18 | ¥3.635,00 | -0,82 % | ¥3.678,00 | ¥3.691,00 | ¥3.635,00 | 1,02M |
| 2026-09-17 | ¥3.665,00 | +0,80 % | ¥3.644,00 | ¥3.688,00 | ¥3.636,00 | 216,20K |
| 2026-09-16 | ¥3.636,00 | -1,65 % | ¥3.698,00 | ¥3.723,00 | ¥3.616,00 | 313,80K |
| 2026-09-15 | ¥3.697,00 | +0,41 % | ¥3.716,00 | ¥3.730,00 | ¥3.660,00 | 242,30K |
| 2026-09-14 | ¥3.682,00 | +2,62 % | ¥3.639,00 | ¥3.698,00 | ¥3.634,00 | 275,80K |
| 2026-09-11 | ¥3.588,00 | -0,31 % | ¥3.531,00 | ¥3.616,00 | ¥3.530,00 | 356,60K |
| 2026-09-10 | ¥3.599,00 | +0,81 % | ¥3.540,00 | ¥3.600,00 | ¥3.510,00 | 234,90K |
| 2026-09-09 | ¥3.570,00 | -1,41 % | ¥3.621,00 | ¥3.621,00 | ¥3.553,00 | 215,90K |
| 2026-09-08 | ¥3.621,00 | +0,84 % | ¥3.580,00 | ¥3.645,00 | ¥3.560,00 | 215,40K |
| 2026-09-07 | ¥3.591,00 | -1,59 % | ¥3.603,00 | ¥3.634,00 | ¥3.551,00 | 413,80K |
| 2026-09-04 | ¥3.649,00 | -0,46 % | ¥3.669,00 | ¥3.679,00 | ¥3.624,00 | 490,50K |
| 2026-09-03 | ¥3.666,00 | -1,53 % | ¥3.723,00 | ¥3.723,00 | ¥3.647,00 | 297,20K |
| 2026-09-02 | ¥3.723,00 | -0,88 % | ¥3.730,00 | ¥3.752,00 | ¥3.688,00 | 423,70K |
| 2026-09-01 | ¥3.756,00 | +1,24 % | ¥3.764,00 | ¥3.797,00 | ¥3.737,00 | 421,50K |
| 2026-08-31 | ¥3.710,00 | -1,04 % | ¥3.768,00 | ¥3.787,00 | ¥3.698,00 | 350,20K |
| 2026-08-28 | ¥3.749,00 | +2,10 % | ¥3.689,00 | ¥3.763,00 | ¥3.673,00 | 332,60K |
| 2026-08-27 | ¥3.672,00 | -0,35 % | ¥3.657,00 | ¥3.697,00 | ¥3.638,00 | 341,30K |
| 2026-08-26 | ¥3.685,00 | +0,05 % | ¥3.687,00 | ¥3.760,00 | ¥3.666,00 | 251,00K |
| 2026-08-25 | ¥3.683,00 | +1,26 % | ¥3.677,00 | ¥3.683,00 | ¥3.606,00 | 351,10K |
| 2026-08-24 | ¥3.637,00 | +3,15 % | ¥3.540,00 | ¥3.662,00 | ¥3.540,00 | 752,30K |
| 2026-08-21 | ¥3.526,00 | -0,84 % | ¥3.555,00 | ¥3.567,00 | ¥3.482,00 | 388,10K |
| 2026-08-20 | ¥3.556,00 | -0,39 % | ¥3.580,00 | ¥3.606,00 | ¥3.531,00 | 514,20K |
| 2026-08-19 | ¥3.570,00 | +1,13 % | ¥3.597,00 | ¥3.621,00 | ¥3.541,00 | 555,40K |
| 2026-08-18 | ¥3.530,00 | +0,20 % | ¥3.484,00 | ¥3.538,00 | ¥3.476,00 | 428,50K |
| 2026-08-17 | ¥3.523,00 | +0,06 % | ¥3.532,00 | ¥3.550,00 | ¥3.488,00 | 365,30K |
| 2026-08-14 | ¥3.521,00 | -1,62 % | ¥3.369,00 | ¥3.566,00 | ¥3.334,00 | 771,30K |
| 2026-08-13 | ¥3.579,00 | -0,64 % | ¥3.592,00 | ¥3.609,00 | ¥3.533,00 | 345,50K |
| 2026-08-12 | ¥3.602,00 | +0,87 % | ¥3.588,00 | ¥3.602,00 | ¥3.543,00 | 384,60K |
| 2026-08-10 | ¥3.571,00 | -0,45 % | ¥3.517,00 | ¥3.605,00 | ¥3.503,00 | 358,30K |
| 2026-08-07 | ¥3.587,00 | +1,93 % | ¥3.500,00 | ¥3.587,00 | ¥3.489,00 | 397,70K |
| 2026-08-06 | ¥3.519,00 | +1,76 % | ¥3.499,00 | ¥3.561,00 | ¥3.489,00 | 404,60K |
| 2026-08-05 | ¥3.458,00 | +0,41 % | ¥3.475,00 | ¥3.475,00 | ¥3.410,00 | 352,20K |
| 2026-08-04 | ¥3.444,00 | +1,65 % | ¥3.399,00 | ¥3.461,00 | ¥3.361,00 | 754,80K |
| 2026-08-03 | ¥3.388,00 | -2,45 % | ¥3.415,00 | ¥3.458,00 | ¥3.356,00 | 891,40K |
| 2026-07-31 | ¥3.473,00 | -2,99 % | ¥3.492,00 | ¥3.578,00 | ¥3.466,00 | 663,00K |
| 2026-07-30 | ¥3.580,00 | -1,10 % | ¥3.622,00 | ¥3.647,00 | ¥3.554,00 | 511,40K |
| 2026-07-29 | ¥3.620,00 | +1,51 % | ¥3.600,00 | ¥3.668,00 | ¥3.578,00 | 779,40K |
| 2026-07-28 | ¥3.566,00 | +1,36 % | ¥3.540,00 | ¥3.581,00 | ¥3.510,00 | 667,70K |
| 2026-07-27 | ¥3.518,00 | +1,06 % | ¥3.481,00 | ¥3.528,00 | ¥3.445,00 | 597,90K |
| 2026-07-24 | ¥3.481,00 | -0,94 % | ¥3.467,00 | ¥3.492,00 | ¥3.437,00 | 388,50K |
| 2026-07-23 | ¥3.514,00 | -1,71 % | ¥3.497,00 | ¥3.554,00 | ¥3.464,00 | 506,40K |
| 2026-07-22 | ¥3.575,00 | -1,73 % | ¥3.568,00 | ¥3.585,00 | ¥3.514,00 | 582,80K |
| 2026-07-21 | ¥3.638,00 | -0,25 % | ¥3.699,00 | ¥3.699,00 | ¥3.620,00 | 591,60K |
| 2026-07-17 | ¥3.647,00 | -0,76 % | ¥3.703,00 | ¥3.721,00 | ¥3.616,00 | 526,30K |
| 2026-07-16 | ¥3.675,00 | -0,05 % | ¥3.689,00 | ¥3.696,00 | ¥3.640,00 | 511,10K |
| 2026-07-15 | ¥3.677,00 | -0,62 % | ¥3.661,00 | ¥3.702,00 | ¥3.645,00 | 578,20K |
| 2026-07-14 | ¥3.700,00 | -1,49 % | ¥3.797,00 | ¥3.821,00 | ¥3.651,00 | 388,60K |
| 2026-07-13 | ¥3.756,00 | -0,87 % | ¥3.797,00 | ¥3.813,00 | ¥3.728,00 | 352,10K |
| 2026-07-10 | ¥3.789,00 | -0,16 % | ¥3.786,00 | ¥3.804,00 | ¥3.745,00 | 431,60K |
| 2026-07-09 | ¥3.795,00 | -0,94 % | ¥3.772,00 | ¥3.815,00 | ¥3.759,00 | 364,30K |
| 2026-07-08 | ¥3.831,00 | +0,84 % | ¥3.825,00 | ¥3.853,00 | ¥3.787,00 | 428,60K |
| 2026-07-07 | ¥3.799,00 | +2,40 % | ¥3.734,00 | ¥3.836,00 | ¥3.693,00 | 610,20K |
| 2026-07-06 | ¥3.710,00 | +1,12 % | ¥3.673,00 | ¥3.714,00 | ¥3.638,00 | 465,70K |
| 2026-07-03 | ¥3.669,00 | +0,30 % | ¥3.701,00 | ¥3.720,00 | ¥3.640,00 | 388,30K |
| 2026-07-02 | ¥3.658,00 | +1,05 % | ¥3.678,00 | ¥3.758,00 | ¥3.623,00 | 607,20K |
| 2026-07-01 | ¥3.620,00 | +4,59 % | ¥3.441,00 | ¥3.620,00 | ¥3.405,00 | 675,10K |
| 2026-06-30 | ¥3.461,00 | +0,49 % | ¥3.481,00 | ¥3.484,00 | ¥3.414,00 | 622,00K |
| 2026-06-29 | ¥3.444,00 | +2,53 % | ¥3.429,00 | ¥3.525,00 | ¥3.404,00 | 1,76M |
| 2026-06-26 | ¥3.359,00 | -0,06 % | ¥3.350,00 | ¥3.384,00 | ¥3.303,00 | 761,90K |
| 2026-06-25 | ¥3.361,00 | +0,45 % | ¥3.299,00 | ¥3.365,00 | ¥3.232,00 | 644,20K |
| 2026-06-24 | ¥3.346,00 | +5,65 % | ¥3.257,00 | ¥3.354,00 | ¥3.226,00 | 798,50K |
| 2026-06-23 | ¥3.167,00 | -3,33 % | ¥3.245,00 | ¥3.277,00 | ¥3.145,00 | 1,44M |
| 2026-06-22 | ¥3.276,00 | -0,06 % | ¥3.233,00 | ¥3.325,00 | ¥3.206,00 | 615,70K |
| 2026-06-19 | ¥3.278,00 | +2,95 % | ¥3.136,00 | ¥3.305,00 | ¥3.129,00 | 1,54M |
| 2026-06-18 | ¥3.184,00 | -0,16 % | ¥3.200,00 | ¥3.221,00 | ¥3.136,00 | 555,30K |
| 2026-06-17 | ¥3.189,00 | +2,61 % | ¥3.093,00 | ¥3.212,00 | ¥3.076,00 | 491,90K |
| 2026-06-16 | ¥3.108,00 | -1,33 % | ¥3.141,00 | ¥3.158,00 | ¥3.054,00 | 849,10K |
| 2026-06-15 | ¥3.150,00 | -6,50 % | ¥3.328,00 | ¥3.337,00 | ¥3.087,00 | 988,30K |
| 2026-06-12 | ¥3.369,00 | +1,78 % | ¥3.280,00 | ¥3.377,00 | ¥3.236,00 | 559,20K |
| 2026-06-11 | ¥3.310,00 | +1,29 % | ¥3.284,00 | ¥3.327,00 | ¥3.266,00 | 335,90K |
| 2026-06-10 | ¥3.268,00 | -1,06 % | ¥3.267,00 | ¥3.295,00 | ¥3.240,00 | 418,40K |
| 2026-06-09 | ¥3.303,00 | -2,39 % | ¥3.400,00 | ¥3.412,00 | ¥3.273,00 | 776,40K |
| 2026-06-08 | ¥3.384,00 | +0,77 % | ¥3.340,00 | ¥3.453,00 | ¥3.301,00 | 771,90K |
| 2026-06-05 | ¥3.358,00 | +3,58 % | ¥3.291,00 | ¥3.380,00 | ¥3.250,00 | 464,30K |
| 2026-06-04 | ¥3.242,00 | -2,96 % | ¥3.238,00 | ¥3.292,00 | ¥3.209,00 | 454,30K |
| 2026-06-03 | ¥3.341,00 | -0,06 % | ¥3.329,00 | ¥3.390,00 | ¥3.264,00 | 490,80K |
| 2026-06-02 | ¥3.343,00 | +2,86 % | ¥3.278,00 | ¥3.370,00 | ¥3.216,00 | 603,60K |
| 2026-06-01 | ¥3.250,00 | +1,88 % | ¥3.190,00 | ¥3.277,00 | ¥3.171,00 | 475,20K |
| 2026-05-29 | ¥3.190,00 | +0,44 % | ¥3.170,00 | ¥3.252,00 | ¥3.158,00 | 548,10K |
| 2026-05-28 | ¥3.176,00 | -1,21 % | ¥3.182,00 | ¥3.195,00 | ¥3.149,00 | 689,20K |
| 2026-05-27 | ¥3.215,00 | +1,20 % | ¥3.150,00 | ¥3.223,00 | ¥3.142,00 | 619,20K |
| 2026-05-26 | ¥3.177,00 | -1,37 % | ¥3.213,00 | ¥3.223,00 | ¥3.150,00 | 473,80K |
| 2026-05-25 | ¥3.221,00 | -1,47 % | ¥3.222,00 | ¥3.225,00 | ¥3.123,00 | 629,80K |