KNT-CT Holdings Co., Ltd. 9726
TSE · Japan · Verbraucherdienstleistungen
¥2.018,00+3,00 (+0,15 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.025,00 | +0,50 % | ¥1.996,00 | ¥2.030,00 | ¥1.996,00 | 25,70K |
| 2026-10-01 | ¥2.015,00 | +0,10 % | ¥1.981,00 | ¥2.025,00 | ¥1.981,00 | 27,00K |
| 2026-09-30 | ¥2.013,00 | +0,90 % | ¥1.992,00 | ¥2.033,00 | ¥1.971,00 | 34,00K |
| 2026-09-29 | ¥1.995,00 | -0,65 % | ¥2.008,00 | ¥2.011,00 | ¥1.989,00 | 30,10K |
| 2026-09-28 | ¥2.008,00 | -0,59 % | ¥2.029,00 | ¥2.037,00 | ¥1.992,00 | 68,80K |
| 2026-09-25 | ¥2.020,00 | +0,60 % | ¥2.003,00 | ¥2.026,00 | ¥1.998,00 | 34,80K |
| 2026-09-24 | ¥2.008,00 | -0,40 % | ¥2.001,00 | ¥2.021,00 | ¥1.962,00 | 64,50K |
| 2026-09-18 | ¥2.016,00 | +2,08 % | ¥1.975,00 | ¥2.016,00 | ¥1.955,00 | 55,40K |
| 2026-09-17 | ¥1.975,00 | +0,71 % | ¥1.944,00 | ¥1.978,00 | ¥1.944,00 | 22,50K |
| 2026-09-16 | ¥1.961,00 | +1,61 % | ¥1.912,00 | ¥1.967,00 | ¥1.906,00 | 29,30K |
| 2026-09-15 | ¥1.930,00 | +0,63 % | ¥1.905,00 | ¥1.941,00 | ¥1.901,00 | 14,10K |
| 2026-09-14 | ¥1.918,00 | +2,40 % | ¥1.873,00 | ¥1.931,00 | ¥1.873,00 | 48,30K |
| 2026-09-11 | ¥1.873,00 | -1,32 % | ¥1.868,00 | ¥1.887,00 | ¥1.850,00 | 36,40K |
| 2026-09-10 | ¥1.898,00 | +0,53 % | ¥1.871,00 | ¥1.906,00 | ¥1.871,00 | 28,10K |
| 2026-09-09 | ¥1.888,00 | -1,77 % | ¥1.917,00 | ¥1.926,00 | ¥1.888,00 | 20,50K |
| 2026-09-08 | ¥1.922,00 | +0,42 % | ¥1.901,00 | ¥1.947,00 | ¥1.901,00 | 26,50K |
| 2026-09-07 | ¥1.914,00 | -1,03 % | ¥1.925,00 | ¥1.948,00 | ¥1.901,00 | 57,80K |
| 2026-09-04 | ¥1.934,00 | +0,10 % | ¥1.919,00 | ¥1.954,00 | ¥1.919,00 | 23,00K |
| 2026-09-03 | ¥1.932,00 | 0,00 % | ¥1.921,00 | ¥1.956,00 | ¥1.911,00 | 33,20K |
| 2026-09-02 | ¥1.932,00 | -2,62 % | ¥1.950,00 | ¥1.954,00 | ¥1.920,00 | 20,70K |
| 2026-09-01 | ¥1.984,00 | +0,56 % | ¥1.960,00 | ¥1.984,00 | ¥1.960,00 | 22,80K |
| 2026-08-31 | ¥1.973,00 | +0,51 % | ¥1.949,00 | ¥1.985,00 | ¥1.931,00 | 20,20K |
| 2026-08-28 | ¥1.963,00 | -0,41 % | ¥1.954,00 | ¥1.981,00 | ¥1.950,00 | 23,70K |
| 2026-08-27 | ¥1.971,00 | -0,86 % | ¥1.966,00 | ¥1.987,00 | ¥1.945,00 | 25,40K |
| 2026-08-26 | ¥1.988,00 | +2,63 % | ¥1.911,00 | ¥2.004,00 | ¥1.911,00 | 37,20K |
| 2026-08-25 | ¥1.937,00 | -0,05 % | ¥1.921,00 | ¥1.949,00 | ¥1.921,00 | 13,40K |
| 2026-08-24 | ¥1.938,00 | -0,21 % | ¥1.970,00 | ¥2.009,00 | ¥1.926,00 | 31,50K |
| 2026-08-21 | ¥1.942,00 | -1,02 % | ¥1.934,00 | ¥1.972,00 | ¥1.933,00 | 17,40K |
| 2026-08-20 | ¥1.962,00 | +2,03 % | ¥1.920,00 | ¥1.963,00 | ¥1.920,00 | 19,60K |
| 2026-08-19 | ¥1.923,00 | +0,52 % | ¥1.902,00 | ¥1.942,00 | ¥1.884,00 | 31,10K |
| 2026-08-18 | ¥1.913,00 | -3,38 % | ¥1.964,00 | ¥1.980,00 | ¥1.913,00 | 12,80K |
| 2026-08-17 | ¥1.980,00 | +0,41 % | ¥1.982,00 | ¥2.010,00 | ¥1.972,00 | 44,00K |
| 2026-08-14 | ¥1.972,00 | +4,28 % | ¥1.890,00 | ¥1.980,00 | ¥1.886,00 | 33,50K |
| 2026-08-13 | ¥1.891,00 | +0,48 % | ¥1.886,00 | ¥1.902,00 | ¥1.869,00 | 39,60K |
| 2026-08-12 | ¥1.882,00 | -0,58 % | ¥1.893,00 | ¥1.910,00 | ¥1.875,00 | 33,00K |
| 2026-08-10 | ¥1.893,00 | +1,39 % | ¥1.848,00 | ¥1.893,00 | ¥1.831,00 | 30,00K |
| 2026-08-07 | ¥1.867,00 | -0,64 % | ¥1.839,00 | ¥1.868,00 | ¥1.685,00 | 100,80K |
| 2026-08-06 | ¥1.879,00 | +0,05 % | ¥1.900,00 | ¥1.908,00 | ¥1.857,00 | 27,00K |
| 2026-08-05 | ¥1.878,00 | -4,18 % | ¥1.946,00 | ¥1.985,00 | ¥1.821,00 | 145,10K |
| 2026-08-04 | ¥1.960,00 | +0,41 % | ¥1.947,00 | ¥1.980,00 | ¥1.923,00 | 23,20K |
| 2026-08-03 | ¥1.952,00 | +1,40 % | ¥1.925,00 | ¥1.959,00 | ¥1.901,00 | 19,20K |
| 2026-07-31 | ¥1.925,00 | -1,53 % | ¥1.971,00 | ¥1.971,00 | ¥1.906,00 | 17,50K |
| 2026-07-30 | ¥1.955,00 | +1,93 % | ¥1.918,00 | ¥1.972,00 | ¥1.900,00 | 29,50K |
| 2026-07-29 | ¥1.918,00 | +1,54 % | ¥1.899,00 | ¥1.918,00 | ¥1.885,00 | 18,70K |
| 2026-07-28 | ¥1.889,00 | -0,84 % | ¥1.905,00 | ¥1.916,00 | ¥1.860,00 | 22,20K |
| 2026-07-27 | ¥1.905,00 | +1,33 % | ¥1.886,00 | ¥1.913,00 | ¥1.886,00 | 14,40K |
| 2026-07-24 | ¥1.880,00 | -1,52 % | ¥1.892,00 | ¥1.892,00 | ¥1.877,00 | 10,20K |
| 2026-07-23 | ¥1.909,00 | -0,47 % | ¥1.930,00 | ¥1.937,00 | ¥1.909,00 | 11,80K |
| 2026-07-22 | ¥1.918,00 | +0,95 % | ¥1.890,00 | ¥1.928,00 | ¥1.870,00 | 20,70K |
| 2026-07-21 | ¥1.900,00 | +0,85 % | ¥1.896,00 | ¥1.908,00 | ¥1.878,00 | 19,30K |
| 2026-07-17 | ¥1.884,00 | -2,03 % | ¥1.923,00 | ¥1.946,00 | ¥1.851,00 | 39,60K |
| 2026-07-16 | ¥1.923,00 | -1,13 % | ¥1.945,00 | ¥1.959,00 | ¥1.920,00 | 7,50K |
| 2026-07-15 | ¥1.945,00 | +2,53 % | ¥1.915,00 | ¥1.965,00 | ¥1.885,00 | 24,30K |
| 2026-07-14 | ¥1.897,00 | +0,74 % | ¥1.883,00 | ¥1.914,00 | ¥1.880,00 | 9,60K |
| 2026-07-13 | ¥1.883,00 | -3,49 % | ¥1.970,00 | ¥1.998,00 | ¥1.873,00 | 30,00K |
| 2026-07-10 | ¥1.951,00 | +2,20 % | ¥1.938,00 | ¥1.972,00 | ¥1.910,00 | 37,90K |
| 2026-07-09 | ¥1.909,00 | +1,49 % | ¥1.872,00 | ¥1.934,00 | ¥1.864,00 | 34,20K |
| 2026-07-08 | ¥1.881,00 | +3,81 % | ¥1.802,00 | ¥1.903,00 | ¥1.802,00 | 31,20K |
| 2026-07-07 | ¥1.812,00 | -0,82 % | ¥1.849,00 | ¥1.850,00 | ¥1.800,00 | 13,70K |
| 2026-07-06 | ¥1.827,00 | +0,38 % | ¥1.820,00 | ¥1.846,00 | ¥1.809,00 | 22,40K |
| 2026-07-03 | ¥1.820,00 | +0,83 % | ¥1.826,00 | ¥1.848,00 | ¥1.814,00 | 16,80K |
| 2026-07-02 | ¥1.805,00 | +1,46 % | ¥1.795,00 | ¥1.832,00 | ¥1.790,00 | 26,30K |
| 2026-07-01 | ¥1.779,00 | +0,11 % | ¥1.761,00 | ¥1.794,00 | ¥1.743,00 | 34,50K |
| 2026-06-30 | ¥1.777,00 | -3,69 % | ¥1.852,00 | ¥1.852,00 | ¥1.772,00 | 20,50K |
| 2026-06-29 | ¥1.845,00 | -0,05 % | ¥1.855,00 | ¥1.888,00 | ¥1.835,00 | 18,60K |
| 2026-06-26 | ¥1.846,00 | +0,82 % | ¥1.815,00 | ¥1.858,00 | ¥1.815,00 | 16,50K |
| 2026-06-25 | ¥1.831,00 | +0,99 % | ¥1.806,00 | ¥1.862,00 | ¥1.806,00 | 17,70K |
| 2026-06-24 | ¥1.813,00 | +0,17 % | ¥1.817,00 | ¥1.860,00 | ¥1.808,00 | 12,20K |
| 2026-06-23 | ¥1.810,00 | -2,27 % | ¥1.852,00 | ¥1.867,00 | ¥1.781,00 | 35,00K |
| 2026-06-22 | ¥1.852,00 | -1,38 % | ¥1.870,00 | ¥1.884,00 | ¥1.850,00 | 26,50K |
| 2026-06-19 | ¥1.878,00 | -1,11 % | ¥1.909,00 | ¥1.909,00 | ¥1.871,00 | 13,70K |
| 2026-06-18 | ¥1.899,00 | -0,11 % | ¥1.941,00 | ¥1.941,00 | ¥1.878,00 | 16,50K |
| 2026-06-17 | ¥1.901,00 | -0,42 % | ¥1.901,00 | ¥1.950,00 | ¥1.893,00 | 28,90K |
| 2026-06-16 | ¥1.909,00 | -1,29 % | ¥1.912,00 | ¥1.933,00 | ¥1.909,00 | 7,00K |
| 2026-06-15 | ¥1.934,00 | +1,36 % | ¥1.908,00 | ¥1.940,00 | ¥1.899,00 | 18,40K |
| 2026-06-12 | ¥1.908,00 | +0,85 % | ¥1.920,00 | ¥1.930,00 | ¥1.901,00 | 26,00K |
| 2026-06-11 | ¥1.892,00 | -2,77 % | ¥1.944,00 | ¥1.944,00 | ¥1.865,00 | 51,20K |
| 2026-06-10 | ¥1.946,00 | -2,31 % | ¥1.974,00 | ¥1.991,00 | ¥1.945,00 | 20,10K |
| 2026-06-09 | ¥1.992,00 | +1,43 % | ¥1.987,00 | ¥2.005,00 | ¥1.983,00 | 26,60K |
| 2026-06-08 | ¥1.964,00 | -1,11 % | ¥1.986,00 | ¥2.003,00 | ¥1.955,00 | 51,20K |
| 2026-06-05 | ¥1.986,00 | +1,27 % | ¥1.951,00 | ¥2.002,00 | ¥1.951,00 | 19,00K |
| 2026-06-04 | ¥1.961,00 | -1,70 % | ¥1.977,00 | ¥1.992,00 | ¥1.932,00 | 70,60K |
| 2026-06-03 | ¥1.995,00 | +0,71 % | ¥1.963,00 | ¥2.005,00 | ¥1.963,00 | 35,60K |
| 2026-06-02 | ¥1.981,00 | -0,95 % | ¥2.000,00 | ¥2.009,00 | ¥1.960,00 | 26,70K |
| 2026-06-01 | ¥2.000,00 | +0,96 % | ¥1.975,00 | ¥2.008,00 | ¥1.965,00 | 34,20K |
| 2026-05-29 | ¥1.981,00 | -0,85 % | ¥2.002,00 | ¥2.024,00 | ¥1.958,00 | 33,20K |
| 2026-05-28 | ¥1.998,00 | +0,81 % | ¥2.000,00 | ¥2.020,00 | ¥1.980,00 | 35,10K |
| 2026-05-27 | ¥1.982,00 | -1,15 % | ¥2.006,00 | ¥2.007,00 | ¥1.928,00 | 33,40K |
| 2026-05-26 | ¥2.005,00 | +1,93 % | ¥1.967,00 | ¥2.026,00 | ¥1.962,00 | 41,10K |
| 2026-05-25 | ¥1.967,00 | +2,88 % | ¥1.912,00 | ¥1.995,00 | ¥1.912,00 | 49,60K |