KU Holdings Co., Ltd. 9856
TSE · Japan · Einzelhandel
¥1.180,00-23,00 (-1,91 %)
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 | ¥1.180,00 | -1,91 % | ¥1.201,00 | ¥1.202,00 | ¥1.180,00 | 34,60K |
| 2026-10-01 | ¥1.203,00 | +0,17 % | ¥1.191,00 | ¥1.211,00 | ¥1.189,00 | 24,60K |
| 2026-09-30 | ¥1.201,00 | +0,25 % | ¥1.199,00 | ¥1.207,00 | ¥1.192,00 | 38,80K |
| 2026-09-29 | ¥1.198,00 | -3,23 % | ¥1.210,00 | ¥1.210,00 | ¥1.197,00 | 42,60K |
| 2026-09-28 | ¥1.238,00 | -0,16 % | ¥1.241,00 | ¥1.245,00 | ¥1.233,00 | 45,00K |
| 2026-09-25 | ¥1.240,00 | +0,65 % | ¥1.234,00 | ¥1.241,00 | ¥1.228,00 | 29,80K |
| 2026-09-24 | ¥1.232,00 | +0,08 % | ¥1.231,00 | ¥1.237,00 | ¥1.228,00 | 33,40K |
| 2026-09-18 | ¥1.231,00 | -0,89 % | ¥1.242,00 | ¥1.242,00 | ¥1.229,00 | 33,80K |
| 2026-09-17 | ¥1.242,00 | +0,57 % | ¥1.229,00 | ¥1.242,00 | ¥1.229,00 | 21,90K |
| 2026-09-16 | ¥1.235,00 | +0,73 % | ¥1.230,00 | ¥1.239,00 | ¥1.229,00 | 32,40K |
| 2026-09-15 | ¥1.226,00 | +0,49 % | ¥1.219,00 | ¥1.230,00 | ¥1.216,00 | 26,00K |
| 2026-09-14 | ¥1.220,00 | +0,41 % | ¥1.213,00 | ¥1.221,00 | ¥1.211,00 | 12,10K |
| 2026-09-11 | ¥1.215,00 | -0,08 % | ¥1.208,00 | ¥1.216,00 | ¥1.204,00 | 35,20K |
| 2026-09-10 | ¥1.216,00 | 0,00 % | ¥1.210,00 | ¥1.221,00 | ¥1.205,00 | 25,10K |
| 2026-09-09 | ¥1.216,00 | +0,41 % | ¥1.207,00 | ¥1.217,00 | ¥1.205,00 | 27,50K |
| 2026-09-08 | ¥1.211,00 | -0,90 % | ¥1.220,00 | ¥1.220,00 | ¥1.209,00 | 26,10K |
| 2026-09-07 | ¥1.222,00 | -1,21 % | ¥1.231,00 | ¥1.235,00 | ¥1.222,00 | 24,30K |
| 2026-09-04 | ¥1.237,00 | +0,65 % | ¥1.227,00 | ¥1.239,00 | ¥1.221,00 | 55,60K |
| 2026-09-03 | ¥1.229,00 | -0,49 % | ¥1.239,00 | ¥1.240,00 | ¥1.228,00 | 29,40K |
| 2026-09-02 | ¥1.235,00 | -1,91 % | ¥1.246,00 | ¥1.256,00 | ¥1.230,00 | 42,90K |
| 2026-09-01 | ¥1.259,00 | -0,79 % | ¥1.268,00 | ¥1.283,00 | ¥1.254,00 | 67,60K |
| 2026-08-31 | ¥1.269,00 | +0,32 % | ¥1.266,00 | ¥1.276,00 | ¥1.264,00 | 68,70K |
| 2026-08-28 | ¥1.265,00 | -0,16 % | ¥1.252,00 | ¥1.278,00 | ¥1.252,00 | 122,30K |
| 2026-08-27 | ¥1.267,00 | +1,36 % | ¥1.251,00 | ¥1.270,00 | ¥1.251,00 | 77,90K |
| 2026-08-26 | ¥1.250,00 | +0,73 % | ¥1.240,00 | ¥1.255,00 | ¥1.240,00 | 38,10K |
| 2026-08-25 | ¥1.241,00 | -0,40 % | ¥1.249,00 | ¥1.254,00 | ¥1.234,00 | 16,40K |
| 2026-08-24 | ¥1.246,00 | +0,24 % | ¥1.247,00 | ¥1.260,00 | ¥1.243,00 | 26,50K |
| 2026-08-21 | ¥1.243,00 | 0,00 % | ¥1.238,00 | ¥1.245,00 | ¥1.232,00 | 20,10K |
| 2026-08-20 | ¥1.243,00 | +0,89 % | ¥1.235,00 | ¥1.243,00 | ¥1.231,00 | 25,20K |
| 2026-08-19 | ¥1.232,00 | -1,44 % | ¥1.241,00 | ¥1.245,00 | ¥1.227,00 | 25,70K |
| 2026-08-18 | ¥1.250,00 | +0,97 % | ¥1.238,00 | ¥1.266,00 | ¥1.236,00 | 53,10K |
| 2026-08-17 | ¥1.238,00 | -0,16 % | ¥1.239,00 | ¥1.245,00 | ¥1.230,00 | 42,90K |
| 2026-08-14 | ¥1.240,00 | +2,90 % | ¥1.205,00 | ¥1.242,00 | ¥1.200,00 | 62,30K |
| 2026-08-13 | ¥1.205,00 | +1,77 % | ¥1.193,00 | ¥1.212,00 | ¥1.193,00 | 38,00K |
| 2026-08-12 | ¥1.184,00 | -0,17 % | ¥1.186,00 | ¥1.187,00 | ¥1.170,00 | 45,80K |
| 2026-08-10 | ¥1.186,00 | +1,63 % | ¥1.172,00 | ¥1.189,00 | ¥1.165,00 | 25,00K |
| 2026-08-07 | ¥1.167,00 | +0,43 % | ¥1.168,00 | ¥1.175,00 | ¥1.166,00 | 25,60K |
| 2026-08-06 | ¥1.162,00 | +0,35 % | ¥1.163,00 | ¥1.170,00 | ¥1.157,00 | 33,10K |
| 2026-08-05 | ¥1.158,00 | -0,26 % | ¥1.166,00 | ¥1.171,00 | ¥1.155,00 | 33,70K |
| 2026-08-04 | ¥1.161,00 | -1,53 % | ¥1.179,00 | ¥1.179,00 | ¥1.161,00 | 39,60K |
| 2026-08-03 | ¥1.179,00 | -2,32 % | ¥1.199,00 | ¥1.199,00 | ¥1.178,00 | 23,90K |
| 2026-07-31 | ¥1.207,00 | -1,39 % | ¥1.215,00 | ¥1.225,00 | ¥1.207,00 | 32,80K |
| 2026-07-30 | ¥1.224,00 | -0,73 % | ¥1.218,00 | ¥1.228,00 | ¥1.205,00 | 48,70K |
| 2026-07-29 | ¥1.233,00 | +1,65 % | ¥1.216,00 | ¥1.235,00 | ¥1.215,00 | 41,90K |
| 2026-07-28 | ¥1.213,00 | +0,25 % | ¥1.219,00 | ¥1.226,00 | ¥1.200,00 | 49,80K |
| 2026-07-27 | ¥1.210,00 | +1,85 % | ¥1.202,00 | ¥1.218,00 | ¥1.197,00 | 55,40K |
| 2026-07-24 | ¥1.188,00 | +0,08 % | ¥1.185,00 | ¥1.191,00 | ¥1.181,00 | 19,30K |
| 2026-07-23 | ¥1.187,00 | +0,25 % | ¥1.192,00 | ¥1.200,00 | ¥1.184,00 | 44,60K |
| 2026-07-22 | ¥1.184,00 | +0,42 % | ¥1.178,00 | ¥1.185,00 | ¥1.172,00 | 18,60K |
| 2026-07-21 | ¥1.179,00 | +0,68 % | ¥1.174,00 | ¥1.187,00 | ¥1.174,00 | 14,30K |
| 2026-07-17 | ¥1.171,00 | +0,43 % | ¥1.180,00 | ¥1.181,00 | ¥1.162,00 | 30,90K |
| 2026-07-16 | ¥1.166,00 | -0,93 % | ¥1.181,00 | ¥1.186,00 | ¥1.166,00 | 16,40K |
| 2026-07-15 | ¥1.177,00 | +0,17 % | ¥1.184,00 | ¥1.185,00 | ¥1.175,00 | 14,00K |
| 2026-07-14 | ¥1.175,00 | +0,34 % | ¥1.178,00 | ¥1.186,00 | ¥1.174,00 | 21,80K |
| 2026-07-13 | ¥1.171,00 | -0,59 % | ¥1.185,00 | ¥1.188,00 | ¥1.171,00 | 25,30K |
| 2026-07-10 | ¥1.178,00 | +0,94 % | ¥1.182,00 | ¥1.184,00 | ¥1.170,00 | 33,30K |
| 2026-07-09 | ¥1.167,00 | 0,00 % | ¥1.167,00 | ¥1.178,00 | ¥1.165,00 | 19,80K |
| 2026-07-08 | ¥1.167,00 | -0,43 % | ¥1.168,00 | ¥1.174,00 | ¥1.166,00 | 22,30K |
| 2026-07-07 | ¥1.172,00 | +0,86 % | ¥1.178,00 | ¥1.184,00 | ¥1.172,00 | 35,40K |
| 2026-07-06 | ¥1.162,00 | +1,04 % | ¥1.157,00 | ¥1.168,00 | ¥1.157,00 | 29,60K |
| 2026-07-03 | ¥1.150,00 | -0,17 % | ¥1.161,00 | ¥1.161,00 | ¥1.147,00 | 11,70K |
| 2026-07-02 | ¥1.152,00 | +1,14 % | ¥1.144,00 | ¥1.158,00 | ¥1.144,00 | 25,10K |
| 2026-07-01 | ¥1.139,00 | -0,35 % | ¥1.143,00 | ¥1.152,00 | ¥1.139,00 | 23,60K |
| 2026-06-30 | ¥1.143,00 | +0,18 % | ¥1.145,00 | ¥1.149,00 | ¥1.138,00 | 19,70K |
| 2026-06-29 | ¥1.141,00 | +0,35 % | ¥1.147,00 | ¥1.153,00 | ¥1.138,00 | 27,40K |
| 2026-06-26 | ¥1.137,00 | -0,44 % | ¥1.141,00 | ¥1.145,00 | ¥1.135,00 | 11,10K |
| 2026-06-25 | ¥1.142,00 | +0,35 % | ¥1.145,00 | ¥1.145,00 | ¥1.137,00 | 22,90K |
| 2026-06-24 | ¥1.138,00 | +0,18 % | ¥1.139,00 | ¥1.146,00 | ¥1.132,00 | 25,70K |
| 2026-06-23 | ¥1.136,00 | -0,87 % | ¥1.139,00 | ¥1.144,00 | ¥1.135,00 | 19,20K |
| 2026-06-22 | ¥1.146,00 | -0,52 % | ¥1.152,00 | ¥1.159,00 | ¥1.140,00 | 26,40K |
| 2026-06-19 | ¥1.152,00 | +0,35 % | ¥1.146,00 | ¥1.158,00 | ¥1.140,00 | 30,30K |
| 2026-06-18 | ¥1.148,00 | +0,79 % | ¥1.144,00 | ¥1.154,00 | ¥1.141,00 | 20,50K |
| 2026-06-17 | ¥1.139,00 | +0,09 % | ¥1.153,00 | ¥1.163,00 | ¥1.139,00 | 29,60K |
| 2026-06-16 | ¥1.138,00 | -1,13 % | ¥1.146,00 | ¥1.151,00 | ¥1.136,00 | 33,20K |
| 2026-06-15 | ¥1.151,00 | +1,14 % | ¥1.148,00 | ¥1.159,00 | ¥1.146,00 | 15,20K |
| 2026-06-12 | ¥1.138,00 | 0,00 % | ¥1.135,00 | ¥1.148,00 | ¥1.134,00 | 26,40K |
| 2026-06-11 | ¥1.138,00 | 0,00 % | ¥1.134,00 | ¥1.146,00 | ¥1.134,00 | 23,20K |
| 2026-06-10 | ¥1.138,00 | +0,71 % | ¥1.130,00 | ¥1.156,00 | ¥1.127,00 | 43,20K |
| 2026-06-09 | ¥1.130,00 | -0,35 % | ¥1.135,00 | ¥1.144,00 | ¥1.122,00 | 36,40K |
| 2026-06-08 | ¥1.134,00 | -1,65 % | ¥1.146,00 | ¥1.150,00 | ¥1.132,00 | 41,60K |
| 2026-06-05 | ¥1.153,00 | +1,05 % | ¥1.153,00 | ¥1.158,00 | ¥1.144,00 | 14,70K |
| 2026-06-04 | ¥1.141,00 | +0,09 % | ¥1.137,00 | ¥1.152,00 | ¥1.137,00 | 22,50K |
| 2026-06-03 | ¥1.140,00 | +0,97 % | ¥1.129,00 | ¥1.150,00 | ¥1.129,00 | 36,10K |
| 2026-06-02 | ¥1.129,00 | -1,57 % | ¥1.135,00 | ¥1.147,00 | ¥1.119,00 | 51,20K |
| 2026-06-01 | ¥1.147,00 | -1,12 % | ¥1.155,00 | ¥1.163,00 | ¥1.135,00 | 51,60K |
| 2026-05-29 | ¥1.160,00 | +0,35 % | ¥1.155,00 | ¥1.170,00 | ¥1.154,00 | 20,10K |
| 2026-05-28 | ¥1.156,00 | +0,35 % | ¥1.143,00 | ¥1.162,00 | ¥1.143,00 | 26,80K |
| 2026-05-27 | ¥1.152,00 | +1,14 % | ¥1.139,00 | ¥1.157,00 | ¥1.139,00 | 36,10K |
| 2026-05-26 | ¥1.139,00 | -0,09 % | ¥1.137,00 | ¥1.145,00 | ¥1.132,00 | 24,40K |
| 2026-05-25 | ¥1.140,00 | -1,13 % | ¥1.153,00 | ¥1.153,00 | ¥1.139,00 | 31,90K |