Kyoritsu Maintenance Co., Ltd. 9616
TSE · Japan · Verbraucherdienstleistungen
¥3.160,00-114,00 (-3,48 %)
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 | ¥3.160,00 | -3,48 % | ¥3.232,00 | ¥3.246,00 | ¥3.160,00 | 619,10K |
| 2026-10-01 | ¥3.274,00 | +1,58 % | ¥3.249,00 | ¥3.300,00 | ¥3.240,00 | 1,31M |
| 2026-09-30 | ¥3.223,00 | +1,48 % | ¥3.220,00 | ¥3.250,00 | ¥3.175,00 | 810,20K |
| 2026-09-29 | ¥3.176,00 | -2,43 % | ¥3.205,00 | ¥3.214,00 | ¥3.152,00 | 1,58M |
| 2026-09-28 | ¥3.255,00 | -0,09 % | ¥3.286,00 | ¥3.308,00 | ¥3.226,00 | 2,73M |
| 2026-09-25 | ¥3.258,00 | +0,77 % | ¥3.256,00 | ¥3.277,00 | ¥3.232,00 | 1,06M |
| 2026-09-24 | ¥3.233,00 | +0,84 % | ¥3.209,00 | ¥3.264,00 | ¥3.200,00 | 1,14M |
| 2026-09-18 | ¥3.206,00 | -0,68 % | ¥3.234,00 | ¥3.234,00 | ¥3.167,00 | 861,30K |
| 2026-09-17 | ¥3.228,00 | +2,18 % | ¥3.180,00 | ¥3.229,00 | ¥3.166,00 | 862,90K |
| 2026-09-16 | ¥3.159,00 | +0,38 % | ¥3.149,00 | ¥3.163,00 | ¥3.120,00 | 558,70K |
| 2026-09-15 | ¥3.147,00 | -0,13 % | ¥3.200,00 | ¥3.204,00 | ¥3.135,00 | 796,10K |
| 2026-09-14 | ¥3.151,00 | +1,81 % | ¥3.089,00 | ¥3.167,00 | ¥3.078,00 | 1,10M |
| 2026-09-11 | ¥3.095,00 | -1,24 % | ¥3.100,00 | ¥3.135,00 | ¥3.083,00 | 793,60K |
| 2026-09-10 | ¥3.134,00 | -0,95 % | ¥3.160,00 | ¥3.192,00 | ¥3.125,00 | 945,40K |
| 2026-09-09 | ¥3.164,00 | -0,63 % | ¥3.153,00 | ¥3.171,00 | ¥3.117,00 | 822,70K |
| 2026-09-08 | ¥3.184,00 | -1,70 % | ¥3.239,00 | ¥3.244,00 | ¥3.182,00 | 578,50K |
| 2026-09-07 | ¥3.239,00 | -0,49 % | ¥3.284,00 | ¥3.288,00 | ¥3.226,00 | 577,10K |
| 2026-09-04 | ¥3.255,00 | +0,74 % | ¥3.210,00 | ¥3.294,00 | ¥3.185,00 | 661,10K |
| 2026-09-03 | ¥3.231,00 | +0,25 % | ¥3.257,00 | ¥3.262,00 | ¥3.193,00 | 811,90K |
| 2026-09-02 | ¥3.223,00 | -2,63 % | ¥3.300,00 | ¥3.300,00 | ¥3.223,00 | 941,70K |
| 2026-09-01 | ¥3.310,00 | -4,00 % | ¥3.402,00 | ¥3.440,00 | ¥3.302,00 | 1,13M |
| 2026-08-31 | ¥3.448,00 | +0,38 % | ¥3.435,00 | ¥3.461,00 | ¥3.415,00 | 754,80K |
| 2026-08-28 | ¥3.435,00 | +0,09 % | ¥3.407,00 | ¥3.454,00 | ¥3.388,00 | 1,15M |
| 2026-08-27 | ¥3.432,00 | +0,03 % | ¥3.401,00 | ¥3.448,00 | ¥3.357,00 | 819,00K |
| 2026-08-26 | ¥3.431,00 | -0,64 % | ¥3.454,00 | ¥3.473,00 | ¥3.431,00 | 540,50K |
| 2026-08-25 | ¥3.453,00 | +1,02 % | ¥3.460,00 | ¥3.478,00 | ¥3.423,00 | 604,40K |
| 2026-08-24 | ¥3.418,00 | -1,84 % | ¥3.500,00 | ¥3.508,00 | ¥3.406,00 | 686,00K |
| 2026-08-21 | ¥3.482,00 | +3,45 % | ¥3.380,00 | ¥3.482,00 | ¥3.372,00 | 1,05M |
| 2026-08-20 | ¥3.366,00 | +3,00 % | ¥3.317,00 | ¥3.366,00 | ¥3.292,00 | 956,80K |
| 2026-08-19 | ¥3.268,00 | -0,18 % | ¥3.295,00 | ¥3.345,00 | ¥3.231,00 | 1,20M |
| 2026-08-18 | ¥3.274,00 | +2,12 % | ¥3.180,00 | ¥3.292,00 | ¥3.175,00 | 927,70K |
| 2026-08-17 | ¥3.206,00 | -2,20 % | ¥3.254,00 | ¥3.258,00 | ¥3.177,00 | 1,18M |
| 2026-08-14 | ¥3.278,00 | +0,86 % | ¥3.253,00 | ¥3.322,00 | ¥3.251,00 | 1,31M |
| 2026-08-13 | ¥3.250,00 | -3,22 % | ¥3.331,00 | ¥3.346,00 | ¥3.212,00 | 1,56M |
| 2026-08-12 | ¥3.358,00 | -1,09 % | ¥3.395,00 | ¥3.435,00 | ¥3.301,00 | 1,83M |
| 2026-08-10 | ¥3.395,00 | -1,65 % | ¥3.382,00 | ¥3.493,00 | ¥3.380,00 | 1,95M |
| 2026-08-07 | ¥3.452,00 | -0,49 % | ¥3.480,00 | ¥3.538,00 | ¥3.452,00 | 1,24M |
| 2026-08-06 | ¥3.469,00 | +1,14 % | ¥3.450,00 | ¥3.518,00 | ¥3.401,00 | 843,10K |
| 2026-08-05 | ¥3.430,00 | -0,06 % | ¥3.407,00 | ¥3.452,00 | ¥3.375,00 | 1,64M |
| 2026-08-04 | ¥3.432,00 | -1,18 % | ¥3.403,00 | ¥3.514,00 | ¥3.403,00 | 1,47M |
| 2026-08-03 | ¥3.473,00 | +0,03 % | ¥3.472,00 | ¥3.543,00 | ¥3.385,00 | 1,84M |
| 2026-07-31 | ¥3.472,00 | +1,28 % | ¥3.288,00 | ¥3.482,00 | ¥3.274,00 | 1,89M |
| 2026-07-30 | ¥3.428,00 | +1,72 % | ¥3.380,00 | ¥3.431,00 | ¥3.364,00 | 1,68M |
| 2026-07-29 | ¥3.370,00 | +2,68 % | ¥3.296,00 | ¥3.370,00 | ¥3.252,00 | 1,32M |
| 2026-07-28 | ¥3.282,00 | +1,89 % | ¥3.246,00 | ¥3.290,00 | ¥3.206,00 | 1,28M |
| 2026-07-27 | ¥3.221,00 | +5,12 % | ¥3.105,00 | ¥3.228,00 | ¥3.093,00 | 1,35M |
| 2026-07-24 | ¥3.064,00 | -0,84 % | ¥3.030,00 | ¥3.071,00 | ¥3.024,00 | 644,50K |
| 2026-07-23 | ¥3.090,00 | -0,10 % | ¥3.068,00 | ¥3.097,00 | ¥3.051,00 | 611,20K |
| 2026-07-22 | ¥3.093,00 | -1,02 % | ¥3.085,00 | ¥3.134,00 | ¥3.069,00 | 921,30K |
| 2026-07-21 | ¥3.125,00 | +3,14 % | ¥3.070,00 | ¥3.136,00 | ¥3.068,00 | 1,05M |
| 2026-07-17 | ¥3.030,00 | -0,75 % | ¥3.003,00 | ¥3.049,00 | ¥2.999,00 | 1,42M |
| 2026-07-16 | ¥3.053,00 | +1,63 % | ¥3.030,00 | ¥3.076,00 | ¥3.027,00 | 1,03M |
| 2026-07-15 | ¥3.004,00 | +2,26 % | ¥2.937,50 | ¥3.012,00 | ¥2.916,00 | 1,01M |
| 2026-07-14 | ¥2.937,50 | +2,17 % | ¥2.875,00 | ¥2.947,50 | ¥2.875,00 | 882,50K |
| 2026-07-13 | ¥2.875,00 | -0,74 % | ¥2.896,50 | ¥2.906,50 | ¥2.854,00 | 677,10K |
| 2026-07-10 | ¥2.896,50 | -1,45 % | ¥2.915,00 | ¥2.917,00 | ¥2.855,50 | 1,36M |
| 2026-07-09 | ¥2.939,00 | -3,45 % | ¥3.000,00 | ¥3.030,00 | ¥2.922,50 | 1,04M |
| 2026-07-08 | ¥3.044,00 | -3,76 % | ¥3.160,00 | ¥3.180,00 | ¥3.037,00 | 1,01M |
| 2026-07-07 | ¥3.163,00 | +0,35 % | ¥3.145,00 | ¥3.219,00 | ¥3.137,00 | 860,00K |
| 2026-07-06 | ¥3.152,00 | +5,28 % | ¥3.044,00 | ¥3.152,00 | ¥3.022,00 | 1,32M |
| 2026-07-03 | ¥2.994,00 | -2,38 % | ¥3.060,00 | ¥3.066,00 | ¥2.981,00 | 1,20M |
| 2026-07-02 | ¥3.067,00 | +2,68 % | ¥3.018,00 | ¥3.089,00 | ¥2.998,00 | 1,13M |
| 2026-07-01 | ¥2.987,00 | -1,68 % | ¥3.022,00 | ¥3.050,00 | ¥2.970,00 | 1,06M |
| 2026-06-30 | ¥3.038,00 | +0,93 % | ¥3.035,00 | ¥3.053,00 | ¥2.983,00 | 997,30K |
| 2026-06-29 | ¥3.010,00 | +1,98 % | ¥2.943,50 | ¥3.017,00 | ¥2.930,50 | 912,30K |
| 2026-06-26 | ¥2.951,50 | -1,30 % | ¥3.015,00 | ¥3.049,00 | ¥2.927,50 | 1,25M |
| 2026-06-25 | ¥2.990,50 | +2,19 % | ¥2.950,00 | ¥3.004,00 | ¥2.936,50 | 1,47M |
| 2026-06-24 | ¥2.926,50 | +0,90 % | ¥2.920,50 | ¥2.935,00 | ¥2.883,00 | 844,90K |
| 2026-06-23 | ¥2.900,50 | +0,54 % | ¥2.885,00 | ¥2.915,50 | ¥2.881,00 | 960,50K |
| 2026-06-22 | ¥2.885,00 | -0,10 % | ¥2.846,00 | ¥2.885,00 | ¥2.808,50 | 1,09M |
| 2026-06-19 | ¥2.888,00 | +1,91 % | ¥2.820,00 | ¥2.895,00 | ¥2.782,00 | 1,61M |
| 2026-06-18 | ¥2.834,00 | +0,51 % | ¥2.818,50 | ¥2.858,50 | ¥2.806,00 | 1,37M |
| 2026-06-17 | ¥2.819,50 | +3,32 % | ¥2.730,00 | ¥2.819,50 | ¥2.703,00 | 1,85M |
| 2026-06-16 | ¥2.729,00 | +0,15 % | ¥2.700,50 | ¥2.739,00 | ¥2.692,00 | 1,13M |
| 2026-06-15 | ¥2.725,00 | +3,91 % | ¥2.667,00 | ¥2.730,50 | ¥2.645,00 | 1,54M |
| 2026-06-12 | ¥2.622,50 | +0,17 % | ¥2.642,00 | ¥2.654,00 | ¥2.604,00 | 696,40K |
| 2026-06-11 | ¥2.618,00 | -1,26 % | ¥2.658,00 | ¥2.681,50 | ¥2.590,50 | 848,00K |
| 2026-06-10 | ¥2.651,50 | +1,18 % | ¥2.635,50 | ¥2.651,50 | ¥2.608,00 | 794,10K |
| 2026-06-09 | ¥2.620,50 | +3,15 % | ¥2.562,50 | ¥2.626,00 | ¥2.549,50 | 801,40K |
| 2026-06-08 | ¥2.540,50 | -0,06 % | ¥2.542,00 | ¥2.605,50 | ¥2.519,50 | 850,80K |
| 2026-06-05 | ¥2.542,00 | +0,26 % | ¥2.560,00 | ¥2.586,00 | ¥2.539,00 | 638,00K |
| 2026-06-04 | ¥2.535,50 | -1,40 % | ¥2.572,00 | ¥2.584,00 | ¥2.520,00 | 719,80K |
| 2026-06-03 | ¥2.571,50 | +3,56 % | ¥2.522,00 | ¥2.587,50 | ¥2.486,00 | 1,44M |
| 2026-06-02 | ¥2.483,00 | +3,91 % | ¥2.400,00 | ¥2.495,00 | ¥2.387,50 | 1,35M |
| 2026-06-01 | ¥2.389,50 | -4,69 % | ¥2.500,00 | ¥2.507,00 | ¥2.374,00 | 1,22M |
| 2026-05-29 | ¥2.507,00 | +0,74 % | ¥2.470,00 | ¥2.519,00 | ¥2.465,00 | 560,00K |
| 2026-05-28 | ¥2.488,50 | -0,06 % | ¥2.510,00 | ¥2.533,50 | ¥2.474,50 | 607,10K |
| 2026-05-27 | ¥2.490,00 | +0,65 % | ¥2.455,00 | ¥2.490,00 | ¥2.441,50 | 648,60K |
| 2026-05-26 | ¥2.474,00 | +0,37 % | ¥2.465,00 | ¥2.508,00 | ¥2.462,00 | 635,00K |
| 2026-05-25 | ¥2.465,00 | -0,36 % | ¥2.487,00 | ¥2.487,00 | ¥2.433,00 | 662,90K |