Kanseki Co., Ltd. 9903
TSE · Japan · Einzelhandel
¥901,00+1,00 (+0,11 %)
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 | ¥901,00 | +0,11 % | ¥909,00 | ¥909,00 | ¥888,00 | 1,80K |
| 2026-10-01 | ¥900,00 | -1,53 % | ¥914,00 | ¥914,00 | ¥900,00 | 1,30K |
| 2026-09-30 | ¥914,00 | +2,47 % | ¥895,00 | ¥914,00 | ¥895,00 | 2,10K |
| 2026-09-29 | ¥892,00 | -0,56 % | ¥902,00 | ¥902,00 | ¥887,00 |
| 1,30K |
| 2026-09-28 | ¥897,00 | -0,88 % | ¥905,00 | ¥905,00 | ¥897,00 | 700 |
| 2026-09-25 | ¥905,00 | +1,91 % | ¥894,00 | ¥905,00 | ¥894,00 | 4,70K |
| 2026-09-24 | ¥888,00 | -0,34 % | ¥882,00 | ¥888,00 | ¥881,00 | 1,50K |
| 2026-09-18 | ¥891,00 | -0,22 % | ¥893,00 | ¥893,00 | ¥891,00 | 700 |
| 2026-09-17 | ¥893,00 | +0,56 % | ¥882,00 | ¥893,00 | ¥881,00 | 1,20K |
| 2026-09-16 | ¥888,00 | +0,79 % | ¥881,00 | ¥888,00 | ¥881,00 | 500 |
| 2026-09-15 | ¥881,00 | -0,45 % | ¥881,00 | ¥884,00 | ¥881,00 | 1,40K |
| 2026-09-14 | ¥885,00 | +0,45 % | ¥884,00 | ¥886,00 | ¥884,00 | 400 |
| 2026-09-11 | ¥881,00 | -1,34 % | ¥883,00 | ¥892,00 | ¥881,00 | 1,50K |
| 2026-09-10 | ¥893,00 | +0,45 % | ¥895,00 | ¥896,00 | ¥893,00 | 700 |
| 2026-09-09 | ¥889,00 | -0,67 % | ¥895,00 | ¥895,00 | ¥889,00 | 2,00K |
| 2026-09-08 | ¥895,00 | 0,00 % | ¥896,00 | ¥896,00 | ¥895,00 | 1,10K |
| 2026-09-07 | ¥895,00 | 0,00 % | ¥898,00 | ¥898,00 | ¥895,00 | 1,60K |
| 2026-09-04 | ¥895,00 | -0,44 % | ¥899,00 | ¥899,00 | ¥889,00 | 1,10K |
| 2026-09-03 | ¥899,00 | +0,56 % | ¥885,00 | ¥899,00 | ¥885,00 | 1,10K |
| 2026-09-02 | ¥894,00 | -0,45 % | ¥885,00 | ¥895,00 | ¥885,00 | 1,40K |
| 2026-09-01 | ¥898,00 | +0,22 % | ¥896,00 | ¥898,00 | ¥887,00 | 2,20K |
| 2026-08-31 | ¥896,00 | -0,78 % | ¥888,00 | ¥896,00 | ¥888,00 | 2,60K |
| 2026-08-28 | ¥903,00 | +1,46 % | ¥886,00 | ¥919,00 | ¥886,00 | 7,80K |
| 2026-08-27 | ¥890,00 | -0,67 % | ¥896,00 | ¥903,00 | ¥890,00 | 25,40K |
| 2026-08-26 | ¥896,00 | -0,78 % | ¥903,00 | ¥908,00 | ¥896,00 | 2,90K |
| 2026-08-25 | ¥903,00 | -0,33 % | ¥907,00 | ¥907,00 | ¥903,00 | 1,60K |
| 2026-08-24 | ¥906,00 | +0,11 % | ¥905,00 | ¥907,00 | ¥896,00 | 2,20K |
| 2026-08-21 | ¥905,00 | +0,44 % | ¥901,00 | ¥905,00 | ¥901,00 | 700 |
| 2026-08-20 | ¥901,00 | -0,66 % | ¥900,00 | ¥907,00 | ¥900,00 | 1,10K |
| 2026-08-19 | ¥907,00 | +1,34 % | ¥908,00 | ¥908,00 | ¥907,00 | 600 |
| 2026-08-18 | ¥895,00 | -1,54 % | ¥909,00 | ¥909,00 | ¥895,00 | 2,70K |
| 2026-08-17 | ¥909,00 | 0,00 % | ¥909,00 | ¥909,00 | ¥901,00 | 900 |
| 2026-08-14 | ¥909,00 | +0,78 % | ¥900,00 | ¥909,00 | ¥900,00 | 1,20K |
| 2026-08-13 | ¥902,00 | +0,33 % | ¥899,00 | ¥903,00 | ¥899,00 | 1,10K |
| 2026-08-12 | ¥899,00 | -0,11 % | ¥900,00 | ¥900,00 | ¥899,00 | 700 |
| 2026-08-10 | ¥900,00 | +0,22 % | ¥900,00 | ¥900,00 | ¥900,00 | 1,10K |
| 2026-08-07 | ¥898,00 | -0,11 % | ¥901,00 | ¥901,00 | ¥883,00 | 1,80K |
| 2026-08-06 | ¥899,00 | +1,24 % | ¥883,00 | ¥899,00 | ¥883,00 | 500 |
| 2026-08-05 | ¥888,00 | -0,34 % | ¥899,00 | ¥899,00 | ¥887,00 | 1,20K |
| 2026-08-04 | ¥891,00 | +0,91 % | ¥903,00 | ¥903,00 | ¥890,00 | 1,90K |
| 2026-08-03 | ¥883,00 | -0,67 % | ¥889,00 | ¥904,00 | ¥881,00 | 2,60K |
| 2026-07-31 | ¥889,00 | -0,45 % | ¥895,00 | ¥895,00 | ¥889,00 | 800 |
| 2026-07-30 | ¥893,00 | +1,13 % | ¥883,00 | ¥897,00 | ¥883,00 | 1,20K |
| 2026-07-29 | ¥883,00 | +0,80 % | ¥890,00 | ¥895,00 | ¥880,00 | 2,10K |
| 2026-07-28 | ¥876,00 | -2,01 % | ¥889,00 | ¥889,00 | ¥874,00 | 7,20K |
| 2026-07-27 | ¥894,00 | +0,22 % | ¥898,00 | ¥905,00 | ¥885,00 | 2,20K |
| 2026-07-24 | ¥892,00 | +0,79 % | ¥885,00 | ¥892,00 | ¥885,00 | 400 |
| 2026-07-23 | ¥885,00 | 0,00 % | ¥891,00 | ¥891,00 | ¥885,00 | 700 |
| 2026-07-22 | ¥885,00 | +0,34 % | ¥881,00 | ¥893,00 | ¥881,00 | 2,60K |
| 2026-07-21 | ¥882,00 | +0,92 % | ¥875,00 | ¥884,00 | ¥875,00 | 1,70K |
| 2026-07-17 | ¥874,00 | +0,58 % | ¥869,00 | ¥881,00 | ¥862,00 | 3,90K |
| 2026-07-16 | ¥869,00 | -1,81 % | ¥885,00 | ¥886,00 | ¥841,00 | 15,50K |
| 2026-07-15 | ¥885,00 | -0,90 % | ¥908,00 | ¥910,00 | ¥871,00 | 11,80K |
| 2026-07-14 | ¥893,00 | +2,64 % | ¥871,00 | ¥908,00 | ¥871,00 | 5,60K |
| 2026-07-13 | ¥870,00 | -5,33 % | ¥927,00 | ¥927,00 | ¥847,00 | 24,00K |
| 2026-07-10 | ¥919,00 | +1,10 % | ¥913,00 | ¥949,00 | ¥911,00 | 7,30K |
| 2026-07-09 | ¥909,00 | -1,20 % | ¥922,00 | ¥922,00 | ¥909,00 | 1,70K |
| 2026-07-08 | ¥920,00 | +2,22 % | ¥914,00 | ¥930,00 | ¥901,00 | 2,70K |
| 2026-07-07 | ¥900,00 | -1,53 % | ¥914,00 | ¥914,00 | ¥899,00 | 1,20K |
| 2026-07-06 | ¥914,00 | +4,82 % | ¥880,00 | ¥914,00 | ¥880,00 | 4,40K |
| 2026-07-03 | ¥872,00 | -4,80 % | ¥841,00 | ¥885,00 | ¥840,00 | 21,60K |
| 2026-07-02 | ¥916,00 | +0,44 % | ¥910,00 | ¥926,00 | ¥910,00 | 2,20K |
| 2026-07-01 | ¥912,00 | +0,33 % | ¥911,00 | ¥930,00 | ¥910,00 | 1,40K |
| 2026-06-30 | ¥909,00 | +0,22 % | ¥863,00 | ¥909,00 | ¥863,00 | 16,10K |
| 2026-06-29 | ¥907,00 | +1,23 % | ¥905,00 | ¥918,00 | ¥901,00 | 2,30K |
| 2026-06-26 | ¥896,00 | +0,11 % | ¥891,00 | ¥915,00 | ¥890,00 | 4,00K |
| 2026-06-25 | ¥895,00 | -1,65 % | ¥910,00 | ¥914,00 | ¥891,00 | 8,90K |
| 2026-06-24 | ¥910,00 | -4,81 % | ¥956,00 | ¥971,00 | ¥903,00 | 8,60K |
| 2026-06-23 | ¥956,00 | -8,08 % | ¥1.022,00 | ¥1.030,00 | ¥950,00 | 8,60K |
| 2026-06-22 | ¥1.040,00 | -2,71 % | ¥1.048,00 | ¥1.071,00 | ¥1.040,00 | 2,00K |
| 2026-06-19 | ¥1.069,00 | -3,26 % | ¥1.105,00 | ¥1.115,00 | ¥1.047,00 | 9,20K |
| 2026-06-18 | ¥1.105,00 | +0,91 % | ¥1.095,00 | ¥1.191,00 | ¥1.091,00 | 7,70K |
| 2026-06-17 | ¥1.095,00 | -0,45 % | ¥1.096,00 | ¥1.110,00 | ¥1.095,00 | 3,70K |
| 2026-06-16 | ¥1.100,00 | -3,59 % | ¥1.131,00 | ¥1.158,00 | ¥1.070,00 | 6,60K |
| 2026-06-15 | ¥1.141,00 | -2,06 % | ¥1.225,00 | ¥1.225,00 | ¥1.141,00 | 5,60K |
| 2026-06-12 | ¥1.165,00 | -8,20 % | ¥1.265,00 | ¥1.265,00 | ¥1.165,00 | 17,40K |
| 2026-06-11 | ¥1.269,00 | +6,64 % | ¥1.160,00 | ¥1.420,00 | ¥1.140,00 | 72,20K |
| 2026-06-10 | ¥1.190,00 | -0,75 % | ¥1.172,00 | ¥1.200,00 | ¥1.165,00 | 4,30K |
| 2026-06-09 | ¥1.199,00 | +0,17 % | ¥1.167,00 | ¥1.199,00 | ¥1.167,00 | 4,40K |
| 2026-06-08 | ¥1.197,00 | -1,80 % | ¥1.161,00 | ¥1.207,00 | ¥1.142,00 | 8,00K |
| 2026-06-05 | ¥1.219,00 | +2,44 % | ¥1.179,00 | ¥1.219,00 | ¥1.147,00 | 6,70K |
| 2026-06-04 | ¥1.190,00 | -0,83 % | ¥1.200,00 | ¥1.229,00 | ¥1.136,00 | 10,20K |
| 2026-06-03 | ¥1.200,00 | +9,89 % | ¥1.077,00 | ¥1.216,00 | ¥1.068,00 | 14,80K |
| 2026-06-02 | ¥1.092,00 | -12,64 % | ¥1.190,00 | ¥1.245,00 | ¥1.050,00 | 46,50K |
| 2026-06-01 | ¥1.250,00 | +20,31 % | ¥1.032,00 | ¥1.250,00 | ¥1.011,00 | 53,20K |
| 2026-05-29 | ¥1.039,00 | +0,87 % | ¥1.050,00 | ¥1.050,00 | ¥1.002,00 | 4,30K |
| 2026-05-28 | ¥1.030,00 | +0,29 % | ¥1.027,00 | ¥1.030,00 | ¥1.023,00 | 1,00K |
| 2026-05-27 | ¥1.027,00 | -4,73 % | ¥1.050,00 | ¥1.056,00 | ¥1.025,00 | 2,70K |
| 2026-05-26 | ¥1.078,00 | -6,10 % | ¥1.130,00 | ¥1.130,00 | ¥1.028,00 | 6,50K |
| 2026-05-25 | ¥1.148,00 | -1,37 % | ¥1.150,00 | ¥1.165,00 | ¥1.077,00 | 10,20K |