Kabuki-Za Co., Ltd. 9661
TSE · Japan · Finanzen
¥4.080,00-35,00 (-0,85 %)
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 | ¥4.080,00 | -0,85 % | ¥4.115,00 | ¥4.120,00 | ¥4.080,00 | 17,40K |
| 2026-10-01 | ¥4.115,00 | -0,12 % | ¥4.110,00 | ¥4.120,00 | ¥4.110,00 | 5,70K |
| 2026-09-30 | ¥4.120,00 | +0,12 % | ¥4.115,00 | ¥4.125,00 | ¥4.105,00 | 6,50K |
| 2026-09-29 | ¥4.115,00 | -0,72 % | ¥4.145,00 | ¥4.145,00 | ¥4.105,00 | 12,20K |
| 2026-09-28 | ¥4.145,00 | -0,60 % | ¥4.165,00 | ¥4.190,00 | ¥4.130,00 | 8,90K |
| 2026-09-25 | ¥4.170,00 | +0,24 % | ¥4.160,00 | ¥4.180,00 | ¥4.160,00 | 7,80K |
| 2026-09-24 | ¥4.160,00 | +0,12 % | ¥4.160,00 | ¥4.160,00 | ¥4.150,00 | 7,20K |
| 2026-09-18 | ¥4.155,00 | -0,36 % | ¥4.160,00 | ¥4.165,00 | ¥4.150,00 | 8,10K |
| 2026-09-17 | ¥4.170,00 | -0,24 % | ¥4.165,00 | ¥4.175,00 | ¥4.155,00 | 9,40K |
| 2026-09-16 | ¥4.180,00 | -0,12 % | ¥4.185,00 | ¥4.205,00 | ¥4.170,00 | 8,30K |
| 2026-09-15 | ¥4.185,00 | -0,24 % | ¥4.205,00 | ¥4.225,00 | ¥4.175,00 | 8,40K |
| 2026-09-14 | ¥4.195,00 | +0,24 % | ¥4.185,00 | ¥4.205,00 | ¥4.185,00 | 8,50K |
| 2026-09-11 | ¥4.185,00 | -0,24 % | ¥4.190,00 | ¥4.190,00 | ¥4.165,00 | 5,00K |
| 2026-09-10 | ¥4.195,00 | -1,18 % | ¥4.230,00 | ¥4.230,00 | ¥4.185,00 | 7,40K |
| 2026-09-09 | ¥4.245,00 | +0,71 % | ¥4.220,00 | ¥4.285,00 | ¥4.200,00 | 5,50K |
| 2026-09-08 | ¥4.215,00 | -1,52 % | ¥4.265,00 | ¥4.265,00 | ¥4.185,00 | 25,80K |
| 2026-09-07 | ¥4.280,00 | -0,70 % | ¥4.315,00 | ¥4.315,00 | ¥4.170,00 | 22,90K |
| 2026-09-04 | ¥4.310,00 | -0,69 % | ¥4.340,00 | ¥4.340,00 | ¥4.300,00 | 14,70K |
| 2026-09-03 | ¥4.340,00 | +0,12 % | ¥4.335,00 | ¥4.345,00 | ¥4.330,00 | 2,40K |
| 2026-09-02 | ¥4.335,00 | -0,34 % | ¥4.360,00 | ¥4.360,00 | ¥4.330,00 | 9,10K |
| 2026-09-01 | ¥4.350,00 | -0,57 % | ¥4.375,00 | ¥4.375,00 | ¥4.350,00 | 4,90K |
| 2026-08-31 | ¥4.375,00 | +0,69 % | ¥4.355,00 | ¥4.425,00 | ¥4.345,00 | 5,70K |
| 2026-08-28 | ¥4.345,00 | -1,14 % | ¥4.335,00 | ¥4.360,00 | ¥4.330,00 | 26,10K |
| 2026-08-27 | ¥4.395,00 | -1,01 % | ¥4.440,00 | ¥4.460,00 | ¥4.395,00 | 15,00K |
| 2026-08-26 | ¥4.440,00 | -0,56 % | ¥4.460,00 | ¥4.465,00 | ¥4.420,00 | 11,10K |
| 2026-08-25 | ¥4.465,00 | +0,11 % | ¥4.460,00 | ¥4.465,00 | ¥4.455,00 | 5,60K |
| 2026-08-24 | ¥4.460,00 | +0,11 % | ¥4.460,00 | ¥4.465,00 | ¥4.455,00 | 5,20K |
| 2026-08-21 | ¥4.455,00 | 0,00 % | ¥4.460,00 | ¥4.465,00 | ¥4.450,00 | 7,50K |
| 2026-08-20 | ¥4.455,00 | -0,22 % | ¥4.470,00 | ¥4.470,00 | ¥4.455,00 | 4,50K |
| 2026-08-19 | ¥4.465,00 | -0,11 % | ¥4.470,00 | ¥4.470,00 | ¥4.465,00 | 1,60K |
| 2026-08-18 | ¥4.470,00 | 0,00 % | ¥4.465,00 | ¥4.480,00 | ¥4.460,00 | 8,70K |
| 2026-08-17 | ¥4.470,00 | -0,11 % | ¥4.475,00 | ¥4.480,00 | ¥4.470,00 | 5,50K |
| 2026-08-14 | ¥4.475,00 | +0,11 % | ¥4.470,00 | ¥4.475,00 | ¥4.465,00 | 2,60K |
| 2026-08-13 | ¥4.470,00 | +0,11 % | ¥4.465,00 | ¥4.475,00 | ¥4.465,00 | 2,20K |
| 2026-08-12 | ¥4.465,00 | -0,22 % | ¥4.460,00 | ¥4.475,00 | ¥4.460,00 | 3,60K |
| 2026-08-10 | ¥4.475,00 | +0,11 % | ¥4.465,00 | ¥4.480,00 | ¥4.465,00 | 2,90K |
| 2026-08-07 | ¥4.470,00 | +0,34 % | ¥4.460,00 | ¥4.475,00 | ¥4.460,00 | 1,40K |
| 2026-08-06 | ¥4.455,00 | -0,34 % | ¥4.470,00 | ¥4.470,00 | ¥4.450,00 | 2,60K |
| 2026-08-05 | ¥4.470,00 | -0,22 % | ¥4.480,00 | ¥4.480,00 | ¥4.465,00 | 2,60K |
| 2026-08-04 | ¥4.480,00 | 0,00 % | ¥4.480,00 | ¥4.490,00 | ¥4.480,00 | 2,60K |
| 2026-08-03 | ¥4.480,00 | -0,11 % | ¥4.485,00 | ¥4.500,00 | ¥4.475,00 | 5,50K |
| 2026-07-31 | ¥4.485,00 | +0,22 % | ¥4.485,00 | ¥4.495,00 | ¥4.480,00 | 6,50K |
| 2026-07-30 | ¥4.475,00 | +0,11 % | ¥4.480,00 | ¥4.485,00 | ¥4.470,00 | 3,40K |
| 2026-07-29 | ¥4.470,00 | +0,11 % | ¥4.475,00 | ¥4.485,00 | ¥4.470,00 | 2,60K |
| 2026-07-28 | ¥4.465,00 | 0,00 % | ¥4.465,00 | ¥4.475,00 | ¥4.465,00 | 2,30K |
| 2026-07-27 | ¥4.465,00 | 0,00 % | ¥4.475,00 | ¥4.480,00 | ¥4.455,00 | 4,00K |
| 2026-07-24 | ¥4.465,00 | +0,11 % | ¥4.470,00 | ¥4.480,00 | ¥4.465,00 | 1,70K |
| 2026-07-23 | ¥4.460,00 | -0,22 % | ¥4.470,00 | ¥4.470,00 | ¥4.460,00 | 3,00K |
| 2026-07-22 | ¥4.470,00 | +0,22 % | ¥4.465,00 | ¥4.470,00 | ¥4.460,00 | 1,40K |
| 2026-07-21 | ¥4.460,00 | +0,11 % | ¥4.460,00 | ¥4.465,00 | ¥4.460,00 | 3,80K |
| 2026-07-17 | ¥4.455,00 | -0,56 % | ¥4.480,00 | ¥4.480,00 | ¥4.455,00 | 5,10K |
| 2026-07-16 | ¥4.480,00 | +0,11 % | ¥4.480,00 | ¥4.490,00 | ¥4.465,00 | 6,70K |
| 2026-07-15 | ¥4.475,00 | 0,00 % | ¥4.470,00 | ¥4.480,00 | ¥4.470,00 | 3,20K |
| 2026-07-14 | ¥4.475,00 | +0,22 % | ¥4.480,00 | ¥4.480,00 | ¥4.465,00 | 6,60K |
| 2026-07-13 | ¥4.465,00 | 0,00 % | ¥4.475,00 | ¥4.475,00 | ¥4.465,00 | 2,90K |
| 2026-07-10 | ¥4.465,00 | -0,11 % | ¥4.470,00 | ¥4.475,00 | ¥4.465,00 | 1,80K |
| 2026-07-09 | ¥4.470,00 | 0,00 % | ¥4.470,00 | ¥4.480,00 | ¥4.465,00 | 3,60K |
| 2026-07-08 | ¥4.470,00 | +0,22 % | ¥4.465,00 | ¥4.470,00 | ¥4.460,00 | 1,80K |
| 2026-07-07 | ¥4.460,00 | -0,34 % | ¥4.490,00 | ¥4.490,00 | ¥4.460,00 | 2,70K |
| 2026-07-06 | ¥4.475,00 | +0,22 % | ¥4.475,00 | ¥4.475,00 | ¥4.475,00 | 200 |
| 2026-07-03 | ¥4.465,00 | +0,11 % | ¥4.475,00 | ¥4.475,00 | ¥4.460,00 | 1,40K |
| 2026-07-02 | ¥4.460,00 | +0,11 % | ¥4.455,00 | ¥4.485,00 | ¥4.455,00 | 3,50K |
| 2026-07-01 | ¥4.455,00 | 0,00 % | ¥4.460,00 | ¥4.495,00 | ¥4.450,00 | 3,80K |
| 2026-06-30 | ¥4.455,00 | -0,22 % | ¥4.465,00 | ¥4.465,00 | ¥4.445,00 | 2,60K |
| 2026-06-29 | ¥4.465,00 | +0,11 % | ¥4.470,00 | ¥4.470,00 | ¥4.455,00 | 1,00K |
| 2026-06-26 | ¥4.460,00 | +0,22 % | ¥4.455,00 | ¥4.485,00 | ¥4.450,00 | 2,30K |
| 2026-06-25 | ¥4.450,00 | 0,00 % | ¥4.450,00 | ¥4.460,00 | ¥4.440,00 | 2,40K |
| 2026-06-24 | ¥4.450,00 | -0,22 % | ¥4.455,00 | ¥4.470,00 | ¥4.450,00 | 2,30K |
| 2026-06-23 | ¥4.460,00 | 0,00 % | ¥4.460,00 | ¥4.495,00 | ¥4.455,00 | 3,80K |
| 2026-06-22 | ¥4.460,00 | -0,45 % | ¥4.480,00 | ¥4.480,00 | ¥4.460,00 | 2,80K |
| 2026-06-19 | ¥4.480,00 | +0,34 % | ¥4.460,00 | ¥4.480,00 | ¥4.440,00 | 6,40K |
| 2026-06-18 | ¥4.465,00 | 0,00 % | ¥4.455,00 | ¥4.490,00 | ¥4.455,00 | 3,40K |
| 2026-06-17 | ¥4.465,00 | 0,00 % | ¥4.465,00 | ¥4.465,00 | ¥4.465,00 | 200 |
| 2026-06-16 | ¥4.465,00 | 0,00 % | ¥4.470,00 | ¥4.470,00 | ¥4.455,00 | 700 |
| 2026-06-15 | ¥4.465,00 | 0,00 % | ¥4.470,00 | ¥4.475,00 | ¥4.445,00 | 5,40K |
| 2026-06-12 | ¥4.465,00 | 0,00 % | ¥4.455,00 | ¥4.465,00 | ¥4.455,00 | 1,10K |
| 2026-06-11 | ¥4.465,00 | 0,00 % | ¥4.465,00 | ¥4.465,00 | ¥4.450,00 | 1,90K |
| 2026-06-10 | ¥4.465,00 | +0,34 % | ¥4.460,00 | ¥4.465,00 | ¥4.435,00 | 3,60K |
| 2026-06-09 | ¥4.450,00 | +0,56 % | ¥4.435,00 | ¥4.450,00 | ¥4.430,00 | 2,40K |
| 2026-06-08 | ¥4.425,00 | -0,45 % | ¥4.445,00 | ¥4.445,00 | ¥4.420,00 | 7,10K |
| 2026-06-05 | ¥4.445,00 | -0,22 % | ¥4.460,00 | ¥4.460,00 | ¥4.445,00 | 4,10K |
| 2026-06-04 | ¥4.455,00 | 0,00 % | ¥4.455,00 | ¥4.460,00 | ¥4.450,00 | 2,50K |
| 2026-06-03 | ¥4.455,00 | +0,22 % | ¥4.445,00 | ¥4.460,00 | ¥4.445,00 | 4,60K |
| 2026-06-02 | ¥4.445,00 | -0,11 % | ¥4.450,00 | ¥4.455,00 | ¥4.445,00 | 1,50K |
| 2026-06-01 | ¥4.450,00 | 0,00 % | ¥4.450,00 | ¥4.450,00 | ¥4.445,00 | 2,50K |
| 2026-05-29 | ¥4.450,00 | 0,00 % | ¥4.450,00 | ¥4.460,00 | ¥4.450,00 | 3,50K |
| 2026-05-28 | ¥4.450,00 | 0,00 % | ¥4.455,00 | ¥4.455,00 | ¥4.450,00 | 2,40K |
| 2026-05-27 | ¥4.450,00 | -0,22 % | ¥4.470,00 | ¥4.470,00 | ¥4.450,00 | 3,00K |
| 2026-05-26 | ¥4.460,00 | -0,11 % | ¥4.490,00 | ¥4.490,00 | ¥4.450,00 | 2,80K |
| 2026-05-25 | ¥4.465,00 | -0,22 % | ¥4.485,00 | ¥4.505,00 | ¥4.460,00 | 1,50K |