Kycom Holdings Co., Ltd. 9685
TSE · Japan · Elektronische Technologie
¥581,00+6,00 (+1,04 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥581,00 | +1,04 % | ¥575,00 | ¥584,00 | ¥575,00 | 2,50K |
| 2026-09-30 | ¥575,00 | 0,00 % | ¥575,00 | ¥575,00 | ¥575,00 | 1,00K |
| 2026-09-29 | ¥575,00 | -1,71 % | ¥585,00 | ¥585,00 | ¥573,00 | 1,10K |
| 2026-09-28 | ¥585,00 | +3,17 % | ¥567,00 | ¥585,00 | ¥567,00 | 5,60K |
| 2026-09-25 | ¥567,00 | -0,35 % | ¥566,00 | ¥567,00 | ¥566,00 | 1,70K |
| 2026-09-24 | ¥569,00 | -0,18 % | ¥569,00 | ¥569,00 | ¥569,00 | 300 |
| 2026-09-18 | ¥570,00 | -0,52 % | ¥573,00 | ¥573,00 | ¥570,00 | 200 |
| 2026-09-17 | ¥573,00 | +1,24 % | ¥566,00 | ¥573,00 | ¥566,00 | 2,20K |
| 2026-09-16 | ¥566,00 | +1,07 % | ¥560,00 | ¥570,00 | ¥559,00 | 4,80K |
| 2026-09-15 | ¥560,00 | -0,18 % | ¥559,00 | ¥561,00 | ¥559,00 | 1,40K |
| 2026-09-14 | ¥561,00 | -1,58 % | ¥562,00 | ¥562,00 | ¥557,00 | 1,70K |
| 2026-09-11 | ¥570,00 | -1,04 % | ¥570,00 | ¥570,00 | ¥566,00 | 3,50K |
| 2026-09-10 | ¥576,00 | -0,69 % | ¥580,00 | ¥580,00 | ¥576,00 | 400 |
| 2026-09-09 | ¥580,00 | +0,87 % | ¥575,00 | ¥580,00 | ¥573,00 | 3,20K |
| 2026-09-08 | ¥575,00 | -1,20 % | ¥582,00 | ¥582,00 | ¥575,00 | 1,60K |
| 2026-09-07 | ¥582,00 | +0,69 % | ¥578,00 | ¥582,00 | ¥578,00 | 3,60K |
| 2026-09-04 | ¥578,00 | 0,00 % | ¥578,00 | ¥578,00 | ¥575,00 | 1,00K |
| 2026-09-03 | ¥578,00 | -0,86 % | ¥580,00 | ¥580,00 | ¥578,00 | 1,00K |
| 2026-09-02 | ¥583,00 | -0,34 % | ¥579,00 | ¥584,00 | ¥578,00 | 4,70K |
| 2026-09-01 | ¥585,00 | -0,17 % | ¥586,00 | ¥586,00 | ¥575,00 | 900 |
| 2026-08-31 | ¥586,00 | +2,81 % | ¥570,00 | ¥586,00 | ¥564,00 | 15,30K |
| 2026-08-28 | ¥570,00 | +1,79 % | ¥557,00 | ¥588,00 | ¥557,00 | 13,70K |
| 2026-08-27 | ¥560,00 | -0,36 % | ¥560,00 | ¥560,00 | ¥553,00 | 3,90K |
| 2026-08-26 | ¥562,00 | -0,53 % | ¥563,00 | ¥565,00 | ¥562,00 | 2,70K |
| 2026-08-25 | ¥565,00 | 0,00 % | ¥565,00 | ¥565,00 | ¥565,00 | 0 |
| 2026-08-24 | ¥565,00 | +0,18 % | ¥564,00 | ¥568,00 | ¥564,00 | 6,20K |
| 2026-08-21 | ¥564,00 | -0,70 % | ¥565,00 | ¥565,00 | ¥560,00 | 3,70K |
| 2026-08-20 | ¥568,00 | -0,35 % | ¥570,00 | ¥570,00 | ¥568,00 | 1,50K |
| 2026-08-19 | ¥570,00 | -0,35 % | ¥572,00 | ¥572,00 | ¥570,00 | 200 |
| 2026-08-18 | ¥572,00 | 0,00 % | ¥572,00 | ¥572,00 | ¥572,00 | 1,40K |
| 2026-08-17 | ¥572,00 | -0,17 % | ¥573,00 | ¥573,00 | ¥572,00 | 1,20K |
| 2026-08-14 | ¥573,00 | +0,53 % | ¥570,00 | ¥574,00 | ¥569,00 | 2,70K |
| 2026-08-13 | ¥570,00 | -0,70 % | ¥572,00 | ¥572,00 | ¥570,00 | 400 |
| 2026-08-12 | ¥574,00 | -1,37 % | ¥577,00 | ¥577,00 | ¥574,00 | 500 |
| 2026-08-10 | ¥582,00 | +0,87 % | ¥582,00 | ¥582,00 | ¥582,00 | 800 |
| 2026-08-07 | ¥577,00 | +1,05 % | ¥571,00 | ¥577,00 | ¥567,00 | 8,60K |
| 2026-08-06 | ¥571,00 | -0,52 % | ¥572,00 | ¥573,00 | ¥571,00 | 3,00K |
| 2026-08-05 | ¥574,00 | +0,17 % | ¥573,00 | ¥574,00 | ¥572,00 | 2,30K |
| 2026-08-04 | ¥573,00 | -0,17 % | ¥574,00 | ¥574,00 | ¥573,00 | 900 |
| 2026-08-03 | ¥574,00 | 0,00 % | ¥574,00 | ¥574,00 | ¥574,00 | 300 |
| 2026-07-31 | ¥574,00 | +0,17 % | ¥570,00 | ¥574,00 | ¥570,00 | 2,90K |
| 2026-07-30 | ¥573,00 | -0,17 % | ¥572,00 | ¥573,00 | ¥567,00 | 2,50K |
| 2026-07-29 | ¥574,00 | -0,17 % | ¥575,00 | ¥575,00 | ¥571,00 | 700 |
| 2026-07-28 | ¥575,00 | 0,00 % | ¥575,00 | ¥576,00 | ¥573,00 | 2,70K |
| 2026-07-27 | ¥575,00 | 0,00 % | ¥573,00 | ¥575,00 | ¥573,00 | 3,30K |
| 2026-07-24 | ¥575,00 | -0,69 % | ¥572,00 | ¥576,00 | ¥572,00 | 5,20K |
| 2026-07-23 | ¥579,00 | -1,19 % | ¥586,00 | ¥586,00 | ¥570,00 | 2,60K |
| 2026-07-22 | ¥586,00 | +0,51 % | ¥578,00 | ¥586,00 | ¥578,00 | 2,60K |
| 2026-07-21 | ¥583,00 | 0,00 % | ¥584,00 | ¥584,00 | ¥583,00 | 3,90K |
| 2026-07-17 | ¥583,00 | -0,17 % | ¥587,00 | ¥587,00 | ¥583,00 | 1,10K |
| 2026-07-16 | ¥584,00 | -0,34 % | ¥586,00 | ¥586,00 | ¥584,00 | 1,10K |
| 2026-07-15 | ¥586,00 | +2,45 % | ¥572,00 | ¥587,00 | ¥572,00 | 2,10K |
| 2026-07-14 | ¥572,00 | -0,17 % | ¥571,00 | ¥572,00 | ¥571,00 | 1,60K |
| 2026-07-13 | ¥573,00 | -1,88 % | ¥574,00 | ¥574,00 | ¥573,00 | 1,30K |
| 2026-07-10 | ¥584,00 | +0,69 % | ¥584,00 | ¥584,00 | ¥584,00 | 1,70K |
| 2026-07-09 | ¥580,00 | +0,35 % | ¥582,00 | ¥582,00 | ¥580,00 | 1,10K |
| 2026-07-08 | ¥578,00 | -1,03 % | ¥577,00 | ¥583,00 | ¥577,00 | 400 |
| 2026-07-07 | ¥584,00 | +0,34 % | ¥584,00 | ¥590,00 | ¥575,00 | 4,70K |
| 2026-07-06 | ¥582,00 | -2,02 % | ¥604,00 | ¥615,00 | ¥582,00 | 12,80K |
| 2026-07-03 | ¥594,00 | +0,68 % | ¥590,00 | ¥596,00 | ¥581,00 | 5,20K |
| 2026-07-02 | ¥590,00 | -1,67 % | ¥580,00 | ¥590,00 | ¥580,00 | 6,90K |
| 2026-07-01 | ¥600,00 | -0,99 % | ¥604,00 | ¥610,00 | ¥600,00 | 6,30K |
| 2026-06-30 | ¥606,00 | +1,00 % | ¥601,00 | ¥606,00 | ¥600,00 | 3,10K |
| 2026-06-29 | ¥600,00 | +2,04 % | ¥592,00 | ¥600,00 | ¥592,00 | 4,10K |
| 2026-06-26 | ¥588,00 | +0,68 % | ¥584,00 | ¥588,00 | ¥578,00 | 1,90K |
| 2026-06-25 | ¥584,00 | -1,18 % | ¥592,00 | ¥602,00 | ¥584,00 | 7,50K |
| 2026-06-24 | ¥591,00 | +5,54 % | ¥550,00 | ¥609,00 | ¥550,00 | 7,30K |
| 2026-06-23 | ¥560,00 | 0,00 % | ¥560,00 | ¥560,00 | ¥560,00 | 0 |
| 2026-06-22 | ¥560,00 | -0,18 % | ¥565,00 | ¥565,00 | ¥559,00 | 7,80K |
| 2026-06-19 | ¥561,00 | +0,18 % | ¥561,00 | ¥561,00 | ¥561,00 | 100 |
| 2026-06-18 | ¥560,00 | +2,00 % | ¥560,00 | ¥560,00 | ¥559,00 | 4,80K |
| 2026-06-17 | ¥549,00 | -1,08 % | ¥549,00 | ¥549,00 | ¥549,00 | 100 |
| 2026-06-16 | ¥555,00 | +2,78 % | ¥540,00 | ¥562,00 | ¥540,00 | 3,90K |
| 2026-06-15 | ¥540,00 | +1,31 % | ¥534,00 | ¥544,00 | ¥534,00 | 2,60K |
| 2026-06-12 | ¥533,00 | +0,76 % | ¥531,00 | ¥537,00 | ¥525,00 | 6,80K |
| 2026-06-11 | ¥529,00 | -3,11 % | ¥543,00 | ¥543,00 | ¥529,00 | 6,10K |
| 2026-06-10 | ¥546,00 | +1,11 % | ¥544,00 | ¥546,00 | ¥543,00 | 14,60K |
| 2026-06-09 | ¥540,00 | -2,00 % | ¥551,00 | ¥553,00 | ¥540,00 | 10,00K |
| 2026-06-08 | ¥551,00 | -0,18 % | ¥550,00 | ¥552,00 | ¥544,00 | 11,20K |
| 2026-06-05 | ¥552,00 | -0,72 % | ¥559,00 | ¥562,00 | ¥533,00 | 25,30K |
| 2026-06-04 | ¥556,00 | -1,94 % | ¥567,00 | ¥570,00 | ¥555,00 | 4,70K |
| 2026-06-03 | ¥567,00 | -1,22 % | ¥574,00 | ¥577,00 | ¥567,00 | 1,20K |
| 2026-06-02 | ¥574,00 | -0,17 % | ¥565,00 | ¥575,00 | ¥564,00 | 1,60K |
| 2026-06-01 | ¥575,00 | -1,71 % | ¥588,00 | ¥588,00 | ¥575,00 | 2,20K |
| 2026-05-29 | ¥585,00 | +1,74 % | ¥580,00 | ¥585,00 | ¥575,00 | 8,20K |
| 2026-05-28 | ¥575,00 | -0,86 % | ¥575,00 | ¥583,00 | ¥575,00 | 2,30K |
| 2026-05-27 | ¥580,00 | +1,05 % | ¥572,00 | ¥580,00 | ¥572,00 | 3,30K |
| 2026-05-26 | ¥574,00 | -1,03 % | ¥581,00 | ¥584,00 | ¥564,00 | 7,10K |
| 2026-05-25 | ¥580,00 | -0,85 % | ¥585,00 | ¥591,00 | ¥577,00 | 3,80K |
| 2026-05-22 | ¥585,00 | +0,69 % | ¥580,00 | ¥585,00 | ¥577,00 | 3,60K |