JK Holdings Co., Ltd. 9896
TSE · Japan · Vertriebsdienstleistungen
¥1.350,00-35,00 (-2,53 %)
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 | ¥1.350,00 | -2,53 % | ¥1.371,00 | ¥1.380,00 | ¥1.350,00 | 24,60K |
| 2026-10-01 | ¥1.385,00 | -1,42 % | ¥1.382,00 | ¥1.396,00 | ¥1.366,00 | 25,80K |
| 2026-09-30 | ¥1.405,00 | +1,01 % | ¥1.387,00 | ¥1.411,00 | ¥1.368,00 | 30,00K |
| 2026-09-29 | ¥1.391,00 | -3,40 % | ¥1.420,00 | ¥1.420,00 | ¥1.385,00 |
| 45,50K |
| 2026-09-28 | ¥1.440,00 | +0,49 % | ¥1.440,00 | ¥1.443,00 | ¥1.427,00 | 35,90K |
| 2026-09-25 | ¥1.433,00 | +0,84 % | ¥1.439,00 | ¥1.442,00 | ¥1.421,00 | 41,90K |
| 2026-09-24 | ¥1.421,00 | +0,35 % | ¥1.430,00 | ¥1.434,00 | ¥1.411,00 | 52,00K |
| 2026-09-18 | ¥1.416,00 | +0,28 % | ¥1.412,00 | ¥1.427,00 | ¥1.406,00 | 29,60K |
| 2026-09-17 | ¥1.412,00 | +1,44 % | ¥1.391,00 | ¥1.414,00 | ¥1.390,00 | 18,70K |
| 2026-09-16 | ¥1.392,00 | +1,31 % | ¥1.380,00 | ¥1.397,00 | ¥1.380,00 | 10,40K |
| 2026-09-15 | ¥1.374,00 | +0,29 % | ¥1.370,00 | ¥1.383,00 | ¥1.370,00 | 9,40K |
| 2026-09-14 | ¥1.370,00 | -0,07 % | ¥1.369,00 | ¥1.376,00 | ¥1.361,00 | 16,40K |
| 2026-09-11 | ¥1.371,00 | -0,51 % | ¥1.358,00 | ¥1.380,00 | ¥1.353,00 | 23,10K |
| 2026-09-10 | ¥1.378,00 | -2,20 % | ¥1.400,00 | ¥1.400,00 | ¥1.365,00 | 31,60K |
| 2026-09-09 | ¥1.409,00 | -1,26 % | ¥1.427,00 | ¥1.443,00 | ¥1.403,00 | 88,40K |
| 2026-09-08 | ¥1.427,00 | -1,31 % | ¥1.439,00 | ¥1.446,00 | ¥1.427,00 | 36,20K |
| 2026-09-07 | ¥1.446,00 | -0,55 % | ¥1.441,00 | ¥1.458,00 | ¥1.439,00 | 15,80K |
| 2026-09-04 | ¥1.454,00 | 0,00 % | ¥1.446,00 | ¥1.458,00 | ¥1.440,00 | 18,40K |
| 2026-09-03 | ¥1.454,00 | +1,25 % | ¥1.437,00 | ¥1.461,00 | ¥1.437,00 | 17,60K |
| 2026-09-02 | ¥1.436,00 | +0,70 % | ¥1.422,00 | ¥1.449,00 | ¥1.422,00 | 95,00K |
| 2026-09-01 | ¥1.426,00 | -0,49 % | ¥1.421,00 | ¥1.454,00 | ¥1.421,00 | 29,90K |
| 2026-08-31 | ¥1.433,00 | +0,07 % | ¥1.430,00 | ¥1.450,00 | ¥1.430,00 | 22,10K |
| 2026-08-28 | ¥1.432,00 | -0,56 % | ¥1.429,00 | ¥1.445,00 | ¥1.429,00 | 38,80K |
| 2026-08-27 | ¥1.440,00 | +1,34 % | ¥1.406,00 | ¥1.448,00 | ¥1.402,00 | 39,30K |
| 2026-08-26 | ¥1.421,00 | +0,78 % | ¥1.415,00 | ¥1.421,00 | ¥1.412,00 | 10,00K |
| 2026-08-25 | ¥1.410,00 | -0,84 % | ¥1.431,00 | ¥1.439,00 | ¥1.402,00 | 33,80K |
| 2026-08-24 | ¥1.422,00 | +0,78 % | ¥1.418,00 | ¥1.438,00 | ¥1.411,00 | 19,60K |
| 2026-08-21 | ¥1.411,00 | +0,14 % | ¥1.409,00 | ¥1.420,00 | ¥1.400,00 | 18,50K |
| 2026-08-20 | ¥1.409,00 | +1,29 % | ¥1.393,00 | ¥1.409,00 | ¥1.389,00 | 11,80K |
| 2026-08-19 | ¥1.391,00 | -1,00 % | ¥1.405,00 | ¥1.417,00 | ¥1.387,00 | 15,00K |
| 2026-08-18 | ¥1.405,00 | -0,43 % | ¥1.408,00 | ¥1.422,00 | ¥1.393,00 | 14,10K |
| 2026-08-17 | ¥1.411,00 | -0,07 % | ¥1.412,00 | ¥1.424,00 | ¥1.396,00 | 17,60K |
| 2026-08-14 | ¥1.412,00 | +1,80 % | ¥1.387,00 | ¥1.412,00 | ¥1.377,00 | 21,40K |
| 2026-08-13 | ¥1.387,00 | -0,72 % | ¥1.397,00 | ¥1.400,00 | ¥1.383,00 | 12,60K |
| 2026-08-12 | ¥1.397,00 | -0,14 % | ¥1.404,00 | ¥1.404,00 | ¥1.389,00 | 12,50K |
| 2026-08-10 | ¥1.399,00 | -3,05 % | ¥1.420,00 | ¥1.437,00 | ¥1.385,00 | 24,50K |
| 2026-08-07 | ¥1.443,00 | +4,95 % | ¥1.366,00 | ¥1.487,00 | ¥1.366,00 | 24,90K |
| 2026-08-06 | ¥1.375,00 | +1,48 % | ¥1.355,00 | ¥1.385,00 | ¥1.355,00 | 15,10K |
| 2026-08-05 | ¥1.355,00 | -0,81 % | ¥1.366,00 | ¥1.373,00 | ¥1.355,00 | 15,80K |
| 2026-08-04 | ¥1.366,00 | +1,19 % | ¥1.348,00 | ¥1.376,00 | ¥1.348,00 | 20,40K |
| 2026-08-03 | ¥1.350,00 | -2,53 % | ¥1.377,00 | ¥1.377,00 | ¥1.350,00 | 24,40K |
| 2026-07-31 | ¥1.385,00 | -2,67 % | ¥1.411,00 | ¥1.420,00 | ¥1.385,00 | 21,80K |
| 2026-07-30 | ¥1.423,00 | -0,21 % | ¥1.414,00 | ¥1.445,00 | ¥1.405,00 | 36,90K |
| 2026-07-29 | ¥1.426,00 | +1,93 % | ¥1.396,00 | ¥1.427,00 | ¥1.396,00 | 16,40K |
| 2026-07-28 | ¥1.399,00 | -2,71 % | ¥1.429,00 | ¥1.437,00 | ¥1.399,00 | 25,60K |
| 2026-07-27 | ¥1.438,00 | +1,34 % | ¥1.419,00 | ¥1.444,00 | ¥1.419,00 | 14,40K |
| 2026-07-24 | ¥1.419,00 | -2,27 % | ¥1.443,00 | ¥1.443,00 | ¥1.415,00 | 16,20K |
| 2026-07-23 | ¥1.452,00 | +1,33 % | ¥1.450,00 | ¥1.455,00 | ¥1.431,00 | 16,00K |
| 2026-07-22 | ¥1.433,00 | -0,42 % | ¥1.452,00 | ¥1.452,00 | ¥1.431,00 | 12,90K |
| 2026-07-21 | ¥1.439,00 | +0,07 % | ¥1.439,00 | ¥1.459,00 | ¥1.427,00 | 13,90K |
| 2026-07-17 | ¥1.438,00 | -1,51 % | ¥1.460,00 | ¥1.473,00 | ¥1.437,00 | 33,50K |
| 2026-07-16 | ¥1.460,00 | -0,27 % | ¥1.474,00 | ¥1.482,00 | ¥1.460,00 | 8,20K |
| 2026-07-15 | ¥1.464,00 | +0,14 % | ¥1.461,00 | ¥1.481,00 | ¥1.460,00 | 20,00K |
| 2026-07-14 | ¥1.462,00 | +0,14 % | ¥1.484,00 | ¥1.486,00 | ¥1.450,00 | 45,00K |
| 2026-07-13 | ¥1.460,00 | -0,21 % | ¥1.488,00 | ¥1.501,00 | ¥1.451,00 | 35,30K |
| 2026-07-10 | ¥1.463,00 | -3,18 % | ¥1.529,00 | ¥1.529,00 | ¥1.461,00 | 88,70K |
| 2026-07-09 | ¥1.511,00 | +1,14 % | ¥1.504,00 | ¥1.533,00 | ¥1.498,00 | 39,80K |
| 2026-07-08 | ¥1.494,00 | +1,63 % | ¥1.475,00 | ¥1.502,00 | ¥1.459,00 | 24,80K |
| 2026-07-07 | ¥1.470,00 | +2,23 % | ¥1.448,00 | ¥1.490,00 | ¥1.448,00 | 17,00K |
| 2026-07-06 | ¥1.438,00 | -0,83 % | ¥1.449,00 | ¥1.464,00 | ¥1.438,00 | 12,40K |
| 2026-07-03 | ¥1.450,00 | -0,55 % | ¥1.467,00 | ¥1.470,00 | ¥1.442,00 | 17,60K |
| 2026-07-02 | ¥1.458,00 | -1,02 % | ¥1.465,00 | ¥1.505,00 | ¥1.458,00 | 53,70K |
| 2026-07-01 | ¥1.473,00 | +3,01 % | ¥1.424,00 | ¥1.473,00 | ¥1.424,00 | 15,60K |
| 2026-06-30 | ¥1.430,00 | +0,49 % | ¥1.423,00 | ¥1.444,00 | ¥1.420,00 | 27,40K |
| 2026-06-29 | ¥1.423,00 | 0,00 % | ¥1.423,00 | ¥1.452,00 | ¥1.400,00 | 53,80K |
| 2026-06-26 | ¥1.423,00 | -1,18 % | ¥1.450,00 | ¥1.461,00 | ¥1.410,00 | 15,20K |
| 2026-06-25 | ¥1.440,00 | -2,77 % | ¥1.470,00 | ¥1.470,00 | ¥1.436,00 | 36,10K |
| 2026-06-24 | ¥1.481,00 | +0,34 % | ¥1.483,00 | ¥1.490,00 | ¥1.462,00 | 19,40K |
| 2026-06-23 | ¥1.476,00 | -0,81 % | ¥1.484,00 | ¥1.505,00 | ¥1.476,00 | 13,40K |
| 2026-06-22 | ¥1.488,00 | 0,00 % | ¥1.479,00 | ¥1.503,00 | ¥1.478,00 | 15,40K |
| 2026-06-19 | ¥1.488,00 | -0,73 % | ¥1.515,00 | ¥1.515,00 | ¥1.479,00 | 17,00K |
| 2026-06-18 | ¥1.499,00 | +0,40 % | ¥1.492,00 | ¥1.513,00 | ¥1.481,00 | 19,70K |
| 2026-06-17 | ¥1.493,00 | +0,67 % | ¥1.490,00 | ¥1.508,00 | ¥1.478,00 | 16,40K |
| 2026-06-16 | ¥1.483,00 | +0,54 % | ¥1.475,00 | ¥1.484,00 | ¥1.458,00 | 17,20K |
| 2026-06-15 | ¥1.475,00 | +0,75 % | ¥1.493,00 | ¥1.523,00 | ¥1.475,00 | 28,00K |
| 2026-06-12 | ¥1.464,00 | +3,17 % | ¥1.430,00 | ¥1.475,00 | ¥1.409,00 | 35,60K |
| 2026-06-11 | ¥1.419,00 | -0,42 % | ¥1.413,00 | ¥1.430,00 | ¥1.394,00 | 30,70K |
| 2026-06-10 | ¥1.425,00 | +2,59 % | ¥1.382,00 | ¥1.440,00 | ¥1.382,00 | 34,50K |
| 2026-06-09 | ¥1.389,00 | +3,73 % | ¥1.330,00 | ¥1.407,00 | ¥1.330,00 | 53,50K |
| 2026-06-08 | ¥1.339,00 | +3,32 % | ¥1.301,00 | ¥1.350,00 | ¥1.292,00 | 43,20K |
| 2026-06-05 | ¥1.296,00 | +0,78 % | ¥1.272,00 | ¥1.304,00 | ¥1.272,00 | 17,00K |
| 2026-06-04 | ¥1.286,00 | -0,46 % | ¥1.281,00 | ¥1.292,00 | ¥1.274,00 | 11,30K |
| 2026-06-03 | ¥1.292,00 | +1,57 % | ¥1.272,00 | ¥1.296,00 | ¥1.271,00 | 11,30K |
| 2026-06-02 | ¥1.272,00 | -0,31 % | ¥1.270,00 | ¥1.283,00 | ¥1.249,00 | 17,50K |
| 2026-06-01 | ¥1.276,00 | -3,48 % | ¥1.330,00 | ¥1.330,00 | ¥1.273,00 | 27,40K |
| 2026-05-29 | ¥1.322,00 | -1,71 % | ¥1.356,00 | ¥1.356,00 | ¥1.322,00 | 12,80K |
| 2026-05-28 | ¥1.345,00 | +0,60 % | ¥1.323,00 | ¥1.349,00 | ¥1.323,00 | 18,70K |
| 2026-05-27 | ¥1.337,00 | +1,29 % | ¥1.311,00 | ¥1.349,00 | ¥1.311,00 | 27,30K |
| 2026-05-26 | ¥1.320,00 | +0,15 % | ¥1.317,00 | ¥1.337,00 | ¥1.315,00 | 19,70K |
| 2026-05-25 | ¥1.318,00 | -1,27 % | ¥1.351,00 | ¥1.351,00 | ¥1.311,00 | 25,50K |