Kitazawa Sangyo Co., Ltd. 9930
TSE · Japan · Produzierendes Gewerbe
¥395,00+5,00 (+1,28 %)
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 | ¥395,00 | +1,28 % | ¥387,00 | ¥395,00 | ¥387,00 | 6,30K |
| 2026-09-30 | ¥390,00 | -0,51 % | ¥391,00 | ¥391,00 | ¥387,00 | 3,70K |
| 2026-09-29 | ¥392,00 | -0,51 % | ¥390,00 | ¥392,00 | ¥390,00 | 8,80K |
| 2026-09-28 | ¥394,00 | +0,51 % | ¥392,00 | ¥394,00 | ¥388,00 | 7,10K |
| 2026-09-25 | ¥392,00 | -1,75 % | ¥399,00 | ¥399,00 | ¥390,00 | 5,10K |
| 2026-09-24 | ¥399,00 | -0,75 % | ¥403,00 | ¥403,00 | ¥389,00 | 13,10K |
| 2026-09-18 | ¥402,00 | 0,00 % | ¥402,00 | ¥402,00 | ¥397,00 | 8,80K |
| 2026-09-17 | ¥402,00 | 0,00 % | ¥402,00 | ¥402,00 | ¥400,00 | 1,10K |
| 2026-09-16 | ¥402,00 | -0,25 % | ¥402,00 | ¥403,00 | ¥399,00 | 6,00K |
| 2026-09-15 | ¥403,00 | +0,25 % | ¥403,00 | ¥403,00 | ¥398,00 | 6,10K |
| 2026-09-14 | ¥402,00 | -0,50 % | ¥403,00 | ¥404,00 | ¥401,00 | 2,30K |
| 2026-09-11 | ¥404,00 | 0,00 % | ¥403,00 | ¥404,00 | ¥400,00 | 3,70K |
| 2026-09-10 | ¥404,00 | 0,00 % | ¥399,00 | ¥404,00 | ¥399,00 | 5,80K |
| 2026-09-09 | ¥404,00 | +0,25 % | ¥404,00 | ¥404,00 | ¥399,00 | 5,20K |
| 2026-09-08 | ¥403,00 | +0,50 % | ¥404,00 | ¥404,00 | ¥399,00 | 3,60K |
| 2026-09-07 | ¥401,00 | -0,25 % | ¥399,00 | ¥402,00 | ¥399,00 | 1,40K |
| 2026-09-04 | ¥402,00 | +2,03 % | ¥398,00 | ¥402,00 | ¥387,00 | 23,50K |
| 2026-09-03 | ¥394,00 | -0,76 % | ¥394,00 | ¥394,00 | ¥394,00 | 100 |
| 2026-09-02 | ¥397,00 | 0,00 % | ¥392,00 | ¥398,00 | ¥392,00 | 7,30K |
| 2026-09-01 | ¥397,00 | +0,25 % | ¥396,00 | ¥397,00 | ¥396,00 | 2,00K |
| 2026-08-31 | ¥396,00 | 0,00 % | ¥400,00 | ¥400,00 | ¥390,00 | 7,90K |
| 2026-08-28 | ¥396,00 | -0,75 % | ¥394,00 | ¥396,00 | ¥388,00 | 12,80K |
| 2026-08-27 | ¥399,00 | +0,76 % | ¥399,00 | ¥399,00 | ¥398,00 | 5,90K |
| 2026-08-26 | ¥396,00 | -2,22 % | ¥405,00 | ¥405,00 | ¥395,00 | 7,10K |
| 2026-08-25 | ¥405,00 | -2,41 % | ¥407,00 | ¥414,00 | ¥403,00 | 5,00K |
| 2026-08-24 | ¥415,00 | +3,23 % | ¥408,00 | ¥415,00 | ¥403,00 | 5,20K |
| 2026-08-21 | ¥402,00 | -3,83 % | ¥417,00 | ¥417,00 | ¥401,00 | 6,80K |
| 2026-08-20 | ¥418,00 | +2,45 % | ¥401,00 | ¥418,00 | ¥401,00 | 27,70K |
| 2026-08-19 | ¥408,00 | +3,82 % | ¥397,00 | ¥408,00 | ¥393,00 | 27,00K |
| 2026-08-18 | ¥393,00 | +1,29 % | ¥391,00 | ¥393,00 | ¥390,00 | 9,40K |
| 2026-08-17 | ¥388,00 | +1,84 % | ¥383,00 | ¥388,00 | ¥383,00 | 2,90K |
| 2026-08-14 | ¥381,00 | -0,26 % | ¥379,00 | ¥382,00 | ¥376,00 | 4,30K |
| 2026-08-13 | ¥382,00 | +1,87 % | ¥375,00 | ¥382,00 | ¥375,00 | 1,60K |
| 2026-08-12 | ¥375,00 | -5,30 % | ¥388,00 | ¥388,00 | ¥360,00 | 11,60K |
| 2026-08-10 | ¥396,00 | +3,39 % | ¥382,00 | ¥402,00 | ¥381,00 | 19,00K |
| 2026-08-07 | ¥383,00 | +0,79 % | ¥381,00 | ¥383,00 | ¥380,00 | 4,30K |
| 2026-08-06 | ¥380,00 | 0,00 % | ¥380,00 | ¥380,00 | ¥380,00 | 0 |
| 2026-08-05 | ¥380,00 | +2,15 % | ¥373,00 | ¥380,00 | ¥373,00 | 1,90K |
| 2026-08-04 | ¥372,00 | -0,53 % | ¥376,00 | ¥377,00 | ¥366,00 | 5,20K |
| 2026-08-03 | ¥374,00 | -1,06 % | ¥374,00 | ¥374,00 | ¥374,00 | 600 |
| 2026-07-31 | ¥378,00 | -0,53 % | ¥380,00 | ¥382,00 | ¥373,00 | 2,70K |
| 2026-07-30 | ¥380,00 | +1,88 % | ¥371,00 | ¥382,00 | ¥371,00 | 4,30K |
| 2026-07-29 | ¥373,00 | -2,36 % | ¥378,00 | ¥380,00 | ¥367,00 | 6,00K |
| 2026-07-28 | ¥382,00 | -0,26 % | ¥383,00 | ¥384,00 | ¥367,00 | 38,80K |
| 2026-07-27 | ¥383,00 | +2,68 % | ¥374,00 | ¥383,00 | ¥374,00 | 16,30K |
| 2026-07-24 | ¥373,00 | +0,27 % | ¥369,00 | ¥375,00 | ¥369,00 | 6,70K |
| 2026-07-23 | ¥372,00 | -0,53 % | ¥374,00 | ¥377,00 | ¥372,00 | 28,10K |
| 2026-07-22 | ¥374,00 | +1,08 % | ¥370,00 | ¥375,00 | ¥370,00 | 12,30K |
| 2026-07-21 | ¥370,00 | +1,09 % | ¥370,00 | ¥375,00 | ¥366,00 | 51,60K |
| 2026-07-17 | ¥366,00 | -0,54 % | ¥367,00 | ¥370,00 | ¥355,00 | 13,60K |
| 2026-07-16 | ¥368,00 | 0,00 % | ¥369,00 | ¥369,00 | ¥368,00 | 3,10K |
| 2026-07-15 | ¥368,00 | +1,38 % | ¥365,00 | ¥368,00 | ¥365,00 | 2,40K |
| 2026-07-14 | ¥363,00 | -1,09 % | ¥367,00 | ¥367,00 | ¥363,00 | 1,60K |
| 2026-07-13 | ¥367,00 | +1,38 % | ¥359,00 | ¥367,00 | ¥359,00 | 2,20K |
| 2026-07-10 | ¥362,00 | +1,97 % | ¥353,00 | ¥363,00 | ¥353,00 | 5,30K |
| 2026-07-09 | ¥355,00 | +0,28 % | ¥350,00 | ¥355,00 | ¥350,00 | 800 |
| 2026-07-08 | ¥354,00 | -0,84 % | ¥359,00 | ¥359,00 | ¥354,00 | 1,10K |
| 2026-07-07 | ¥357,00 | +1,71 % | ¥353,00 | ¥357,00 | ¥353,00 | 500 |
| 2026-07-06 | ¥351,00 | -1,40 % | ¥348,00 | ¥351,00 | ¥348,00 | 4,60K |
| 2026-07-03 | ¥356,00 | +0,28 % | ¥354,00 | ¥358,00 | ¥354,00 | 1,40K |
| 2026-07-02 | ¥355,00 | +0,57 % | ¥356,00 | ¥356,00 | ¥353,00 | 900 |
| 2026-07-01 | ¥353,00 | -1,67 % | ¥351,00 | ¥357,00 | ¥350,00 | 6,40K |
| 2026-06-30 | ¥359,00 | +2,57 % | ¥354,00 | ¥359,00 | ¥353,00 | 3,10K |
| 2026-06-29 | ¥350,00 | -0,57 % | ¥351,00 | ¥351,00 | ¥341,00 | 8,50K |
| 2026-06-26 | ¥352,00 | -2,76 % | ¥364,00 | ¥367,00 | ¥350,00 | 12,50K |
| 2026-06-25 | ¥362,00 | 0,00 % | ¥362,00 | ¥364,00 | ¥362,00 | 2,10K |
| 2026-06-24 | ¥362,00 | +0,56 % | ¥360,00 | ¥363,00 | ¥355,00 | 1,90K |
| 2026-06-23 | ¥360,00 | -0,55 % | ¥362,00 | ¥362,00 | ¥359,00 | 2,90K |
| 2026-06-22 | ¥362,00 | -1,36 % | ¥367,00 | ¥367,00 | ¥361,00 | 2,10K |
| 2026-06-19 | ¥367,00 | -1,87 % | ¥369,00 | ¥370,00 | ¥351,00 | 12,10K |
| 2026-06-18 | ¥374,00 | -1,06 % | ¥378,00 | ¥379,00 | ¥371,00 | 7,60K |
| 2026-06-17 | ¥378,00 | +1,07 % | ¥378,00 | ¥378,00 | ¥374,00 | 6,80K |
| 2026-06-16 | ¥374,00 | +1,91 % | ¥370,00 | ¥374,00 | ¥368,00 | 13,40K |
| 2026-06-15 | ¥367,00 | +1,94 % | ¥356,00 | ¥367,00 | ¥354,00 | 7,70K |
| 2026-06-12 | ¥360,00 | +0,84 % | ¥358,00 | ¥360,00 | ¥358,00 | 800 |
| 2026-06-11 | ¥357,00 | +2,88 % | ¥346,00 | ¥359,00 | ¥346,00 | 10,60K |
| 2026-06-10 | ¥347,00 | +0,58 % | ¥341,00 | ¥347,00 | ¥341,00 | 6,30K |
| 2026-06-09 | ¥345,00 | +1,77 % | ¥344,00 | ¥346,00 | ¥340,00 | 4,80K |
| 2026-06-08 | ¥339,00 | -1,45 % | ¥342,00 | ¥345,00 | ¥339,00 | 3,00K |
| 2026-06-05 | ¥344,00 | +0,88 % | ¥340,00 | ¥344,00 | ¥340,00 | 3,70K |
| 2026-06-04 | ¥341,00 | -1,45 % | ¥343,00 | ¥343,00 | ¥341,00 | 3,00K |
| 2026-06-03 | ¥346,00 | 0,00 % | ¥344,00 | ¥346,00 | ¥344,00 | 800 |
| 2026-06-02 | ¥346,00 | +0,87 % | ¥342,00 | ¥348,00 | ¥342,00 | 3,70K |
| 2026-06-01 | ¥343,00 | -0,87 % | ¥347,00 | ¥347,00 | ¥343,00 | 900 |
| 2026-05-29 | ¥346,00 | +0,58 % | ¥348,00 | ¥348,00 | ¥341,00 | 6,60K |
| 2026-05-28 | ¥344,00 | -2,55 % | ¥349,00 | ¥349,00 | ¥343,00 | 7,70K |
| 2026-05-27 | ¥353,00 | 0,00 % | ¥356,00 | ¥356,00 | ¥353,00 | 900 |
| 2026-05-26 | ¥353,00 | 0,00 % | ¥353,00 | ¥355,00 | ¥353,00 | 6,00K |
| 2026-05-25 | ¥353,00 | +0,28 % | ¥353,00 | ¥354,00 | ¥353,00 | 1,30K |
| 2026-05-22 | ¥352,00 | +0,28 % | ¥350,00 | ¥353,00 | ¥350,00 | 5,30K |