Kanro Co Ltd (2216)

2216
🏛️ Japan →
2,425.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 261.67 267.50 261.67 265.67 0.0M
2021-12-29 253.33 264.00 252.00 261.83 0.2M
2021-12-28 271.67 275.00 271.33 275.00 0.2M
2021-12-27 270.67 271.33 270.17 271.00 0.1M
2021-12-24 268.67 269.67 268.17 269.67 0.0M
2021-12-23 267.00 269.17 267.00 268.83 0.0M
2021-12-22 269.83 269.83 266.67 266.83 0.1M
2021-12-21 270.17 270.50 267.67 268.00 0.1M
2021-12-20 270.50 270.50 269.83 270.17 0.0M
2021-12-17 270.17 270.50 270.17 270.17 0.0M
2021-12-16 269.67 270.67 269.67 270.00 0.0M
2021-12-15 269.83 270.00 269.50 269.50 0.0M
2021-12-14 269.83 270.00 268.83 269.17 0.0M
2021-12-13 270.00 270.00 268.50 269.83 0.0M
2021-12-10 267.17 268.00 267.00 267.83 0.0M
2021-12-09 268.00 268.67 266.83 267.00 0.0M
2021-12-08 266.67 269.83 266.67 268.00 0.0M
2021-12-07 266.50 266.67 265.83 266.50 0.0M
2021-12-06 265.17 266.50 265.17 266.00 0.0M
2021-12-03 266.83 268.00 263.17 265.17 0.0M
2021-12-02 266.50 268.67 266.50 266.83 0.0M
2021-12-01 266.67 266.67 264.67 266.17 0.0M
2021-11-30 264.67 265.83 264.67 265.83 0.0M
2021-11-29 265.67 265.83 263.83 264.50 0.0M
2021-11-26 266.50 266.50 265.00 266.00 0.0M
2021-11-25 266.33 266.33 264.67 265.83 0.0M
2021-11-24 264.00 264.00 263.50 264.00 0.0M
2021-11-22 264.17 264.50 263.83 263.83 0.0M
2021-11-19 265.17 266.67 264.00 264.00 0.0M
2021-11-18 265.33 265.33 264.00 265.33 0.0M
2021-11-17 266.17 266.17 264.83 265.33 0.0M
2021-11-16 265.83 266.17 265.17 266.00 0.0M
2021-11-15 265.33 265.33 263.83 265.17 0.0M
2021-11-12 264.17 264.50 263.00 264.33 0.0M
2021-11-11 264.50 264.50 263.33 263.67 0.0M
2021-11-10 263.00 264.50 262.67 264.50 0.0M
2021-11-09 263.00 265.00 262.00 263.00 0.0M
2021-11-08 261.83 263.50 261.83 263.00 0.0M
2021-11-05 260.00 262.00 260.00 261.83 0.0M
2021-11-04 261.67 262.00 259.33 259.83 0.0M
2021-11-02 263.50 263.50 262.50 263.00 0.0M
2021-11-01 265.00 267.50 263.33 265.00 0.1M
2021-10-29 256.67 270.00 254.67 264.00 0.1M
2021-10-28 256.33 256.67 256.17 256.67 0.0M
2021-10-27 256.67 256.67 255.50 256.67 0.0M
2021-10-26 255.50 256.50 255.50 256.33 0.0M
2021-10-25 254.83 255.00 254.33 255.00 0.0M
2021-10-22 254.17 255.00 254.17 255.00 0.0M
2021-10-21 254.50 255.00 254.33 254.33 0.0M
2021-10-20 255.00 255.00 254.33 254.50 0.0M
2021-10-19 253.67 254.67 253.67 254.67 0.0M
2021-10-18 253.33 254.67 253.33 253.67 0.0M
2021-10-15 254.33 254.67 253.00 253.33 0.0M
2021-10-14 252.50 252.83 251.83 252.83 0.0M
2021-10-13 253.50 253.50 251.83 253.00 0.0M
2021-10-12 251.83 253.50 251.67 253.50 0.0M
2021-10-11 252.50 252.50 251.33 251.83 0.0M
2021-10-08 248.67 249.83 248.67 249.83 0.0M
2021-10-07 248.33 248.83 247.17 248.17 0.0M
2021-10-06 251.33 252.00 246.67 248.33 0.0M
2021-10-05 252.50 252.50 250.17 251.33 0.0M
2021-10-04 253.50 253.50 250.00 252.67 0.0M
2021-10-01 253.50 253.67 252.83 253.50 0.0M
2021-09-30 253.83 254.50 253.50 253.50 0.0M
2021-09-29 251.83 253.33 251.83 253.33 0.0M
2021-09-28 253.50 253.83 251.67 251.67 0.0M
2021-09-27 253.83 254.33 253.50 254.00 0.0M
2021-09-24 252.33 253.33 251.83 253.00 0.0M
2021-09-22 251.67 252.33 251.67 251.67 0.0M
2021-09-21 253.00 253.00 251.83 252.17 0.0M
2021-09-17 252.67 253.67 252.67 253.33 0.0M
2021-09-16 253.00 254.00 252.67 252.67 0.0M
2021-09-15 252.83 253.67 252.17 252.50 0.1M
2021-09-14 252.00 253.83 252.00 252.83 0.0M
2021-09-13 251.17 252.17 250.67 251.67 0.0M
2021-09-10 250.33 251.17 250.17 251.17 0.0M
2021-09-09 250.00 250.33 250.00 250.33 0.0M
2021-09-08 249.67 250.00 249.17 250.00 0.0M
2021-09-07 248.50 249.50 248.50 249.50 0.0M
2021-09-06 247.83 249.17 247.67 248.50 0.0M
2021-09-03 247.00 248.00 247.00 247.83 0.0M
2021-09-02 247.50 248.33 247.00 247.00 0.0M
2021-09-01 247.50 248.00 247.33 247.50 0.0M
2021-08-31 246.67 247.50 246.33 247.17 0.0M
2021-08-30 246.00 246.67 246.00 246.33 0.0M
2021-08-27 246.00 246.00 245.50 246.00 0.0M
2021-08-26 246.33 246.33 244.83 245.67 0.0M
2021-08-25 245.00 245.17 244.67 245.17 0.0M
2021-08-24 244.33 245.00 244.17 244.33 0.0M
2021-08-23 244.17 245.00 244.17 244.33 0.0M
2021-08-20 244.17 244.50 243.33 244.00 0.0M
2021-08-19 245.00 245.33 244.33 244.50 0.0M
2021-08-18 244.83 245.33 244.83 245.17 0.0M
2021-08-17 243.83 245.83 243.83 244.83 0.0M
2021-08-16 245.67 245.67 242.50 244.17 0.1M
2021-08-13 245.17 245.67 245.17 245.67 0.0M
2021-08-12 245.17 245.17 245.17 245.17 0.0M
2021-08-11 244.83 245.33 244.83 245.33 0.0M
2021-08-10 245.33 245.33 244.67 244.83 0.0M
2021-08-06 244.83 246.17 244.83 245.33 0.0M
2021-08-05 245.00 246.83 244.67 245.17 0.0M
2021-08-04 245.17 245.17 245.00 245.00 0.0M
2021-08-03 245.00 245.50 245.00 245.17 0.0M
2021-08-02 244.83 245.00 244.83 245.00 0.0M
2021-07-30 245.00 245.50 244.67 245.00 0.0M
2021-07-29 245.17 245.17 245.00 245.00 0.0M
2021-07-28 245.83 245.83 245.00 245.17 0.0M
2021-07-27 246.17 246.33 245.17 245.17 0.0M
2021-07-26 247.17 247.17 245.67 246.33 0.0M
2021-07-21 245.67 246.17 245.33 245.83 0.0M
2021-07-20 245.17 245.67 245.00 245.67 0.0M
2021-07-19 246.67 246.67 244.83 245.17 0.0M
2021-07-16 246.50 247.33 246.50 246.67 0.0M
2021-07-15 247.67 247.67 246.67 247.33 0.0M
2021-07-14 246.00 248.17 246.00 247.33 0.0M
2021-07-13 245.67 246.83 245.67 246.83 0.0M
2021-07-12 248.50 248.50 245.50 246.33 0.0M
2021-07-09 245.17 245.33 245.00 245.33 0.0M
2021-07-08 245.33 245.83 245.17 245.17 0.0M
2021-07-07 246.00 246.00 245.33 245.33 0.0M
2021-07-06 245.50 246.17 245.50 246.00 0.0M
2021-07-05 247.00 247.33 245.33 245.50 0.0M
2021-07-02 246.50 246.67 246.17 246.50 0.0M
2021-07-01 245.67 246.67 245.50 245.50 0.0M
2021-06-30 245.50 246.50 245.50 246.00 0.0M
2021-06-29 246.67 246.67 245.67 246.50 0.0M
2021-06-28 249.67 249.67 246.67 247.17 0.0M
2021-06-25 246.17 247.83 246.17 247.83 0.0M
2021-06-24 246.67 252.17 245.50 247.00 0.1M
2021-06-23 247.00 247.50 246.67 246.67 0.0M
2021-06-22 247.00 248.17 247.00 247.17 0.0M
2021-06-21 246.83 247.50 246.67 246.67 0.0M
2021-06-18 248.17 248.33 247.00 248.00 0.0M
2021-06-17 249.50 249.50 248.17 248.17 0.0M
2021-06-16 249.33 249.33 248.33 249.17 0.0M
2021-06-15 249.83 249.83 249.33 249.33 0.0M
2021-06-14 249.17 249.33 248.17 249.33 0.0M
2021-06-11 247.00 248.33 247.00 248.33 0.0M
2021-06-10 247.00 247.17 247.00 247.00 0.0M
2021-06-09 247.33 247.50 247.00 247.00 0.0M
2021-06-08 246.33 247.33 246.33 247.33 0.0M
2021-06-07 246.83 246.83 246.67 246.67 0.0M
2021-06-04 245.83 246.83 245.83 246.83 0.0M
2021-06-03 245.83 246.50 245.67 246.50 0.0M
2021-06-02 246.67 246.67 245.83 246.17 0.0M
2021-06-01 245.33 246.33 245.33 246.33 0.0M
2021-05-31 245.83 246.33 245.33 246.17 0.0M
2021-05-28 246.17 246.50 246.00 246.17 0.0M
2021-05-27 246.83 246.83 246.17 246.17 0.0M
2021-05-26 247.17 247.17 245.50 247.17 0.0M
2021-05-25 246.17 246.50 245.83 246.50 0.0M
2021-05-24 245.33 246.17 245.17 246.17 0.0M
2021-05-21 245.83 246.33 245.33 245.33 0.0M
2021-05-20 246.67 247.33 246.00 247.00 0.0M
2021-05-19 245.83 246.50 245.33 246.17 0.0M
2021-05-18 244.67 247.33 244.50 246.50 0.0M
2021-05-17 246.67 247.00 244.83 244.83 0.0M
2021-05-14 244.67 246.50 244.67 246.50 0.0M
2021-05-13 245.00 245.83 244.67 245.50 0.0M
2021-05-12 244.67 245.83 244.67 245.83 0.0M
2021-05-11 245.17 245.17 244.17 245.00 0.0M
2021-05-10 244.00 245.67 243.67 245.67 0.0M
2021-05-07 244.50 245.00 244.00 244.00 0.0M
2021-05-06 244.50 244.83 244.17 244.17 0.0M
2021-04-30 244.50 245.00 244.33 244.50 0.0M
2021-04-28 245.00 246.50 244.33 244.33 0.0M
2021-04-27 246.50 247.50 245.00 245.00 0.0M
2021-04-26 248.00 248.00 246.17 246.67 0.0M
2021-04-23 246.00 247.50 246.00 246.83 0.0M
2021-04-22 246.00 247.83 246.00 246.00 0.0M
2021-04-21 246.67 246.67 246.00 246.00 0.0M
2021-04-20 246.00 247.50 246.00 246.83 0.0M
2021-04-19 246.33 247.00 246.17 246.17 0.0M
2021-04-16 246.83 247.00 246.33 246.33 0.0M
2021-04-15 248.33 248.33 246.67 246.67 0.1M
2021-04-14 249.17 250.00 248.67 248.67 0.0M
2021-04-13 248.33 249.17 248.33 249.17 0.0M
2021-04-12 247.83 249.50 247.83 248.33 0.0M
2021-04-09 247.83 248.33 247.83 247.83 0.0M
2021-04-08 247.83 248.17 247.67 247.83 0.0M
2021-04-07 247.00 247.83 246.83 247.83 0.0M
2021-04-06 247.33 247.33 246.67 247.00 0.0M
2021-04-05 246.17 247.33 246.17 246.50 0.0M
2021-04-02 246.50 247.17 246.00 246.00 0.0M
2021-04-01 246.50 246.67 246.50 246.50 0.0M
2021-03-31 246.33 246.33 245.67 246.33 0.0M
2021-03-30 245.50 246.50 245.50 245.50 0.0M
2021-03-29 245.67 246.50 245.50 245.50 0.0M
2021-03-26 246.83 246.83 245.50 245.67 0.0M
2021-03-25 245.00 245.83 245.00 245.33 0.0M
2021-03-24 246.33 246.33 245.00 245.67 0.0M
2021-03-23 246.67 246.67 245.17 246.17 0.0M
2021-03-22 247.50 247.50 246.00 246.33 0.0M
2021-03-19 246.67 247.33 246.33 247.33 0.0M
2021-03-18 247.50 247.50 246.17 246.33 0.0M
2021-03-17 247.00 247.33 246.67 247.33 0.0M
2021-03-16 247.33 247.67 246.83 247.00 0.0M
2021-03-15 247.50 247.83 246.83 247.33 0.0M
2021-03-12 247.33 248.33 247.33 248.33 0.0M
2021-03-11 247.50 247.83 247.17 247.17 0.0M
2021-03-10 246.17 248.00 245.83 247.50 0.0M
2021-03-09 244.83 246.00 244.67 245.00 0.0M
2021-03-08 245.33 245.67 244.50 244.67 0.0M
2021-03-05 243.33 244.33 243.33 244.33 0.0M
2021-03-04 243.67 244.67 243.50 243.50 0.0M
2021-03-03 245.50 245.50 243.67 243.83 0.0M
2021-03-02 245.00 246.50 243.33 243.33 0.0M
2021-03-01 244.33 248.00 243.83 248.00 0.0M
2021-02-26 249.50 265.00 242.83 242.83 0.2M
2021-02-25 250.00 250.00 248.50 248.67 0.0M
2021-02-24 249.67 249.67 248.33 249.17 0.0M
2021-02-22 248.67 249.67 248.33 249.50 0.0M
2021-02-19 248.33 248.33 247.33 247.33 0.0M
2021-02-18 248.50 249.83 247.83 247.83 0.0M
2021-02-17 248.33 248.83 248.33 248.33 0.0M
2021-02-16 248.50 249.17 247.67 247.67 0.0M
2021-02-15 248.67 249.17 248.33 248.33 0.0M
2021-02-12 249.50 250.00 249.17 249.83 0.0M
2021-02-10 249.67 250.00 249.33 249.33 0.0M
2021-02-09 249.67 249.83 249.17 249.17 0.0M
2021-02-08 250.00 250.17 248.50 249.50 0.0M
2021-02-05 249.50 250.00 249.17 249.17 0.0M
2021-02-04 249.00 250.00 248.50 249.83 0.0M
2021-02-03 249.17 249.67 248.50 249.17 0.0M
2021-02-02 250.00 250.50 249.17 249.33 0.0M
2021-02-01 250.00 250.33 248.50 250.00 0.0M
2021-01-29 248.17 250.00 248.17 249.83 0.0M
2021-01-28 250.83 250.83 248.50 248.50 0.0M
2021-01-27 250.00 250.00 248.33 249.17 0.0M
2021-01-26 250.83 250.83 248.83 248.83 0.0M
2021-01-25 248.67 249.17 248.00 248.33 0.0M
2021-01-22 248.50 250.33 248.50 248.50 0.0M
2021-01-21 248.67 248.67 247.17 248.50 0.0M
2021-01-20 247.33 248.67 246.83 248.67 0.0M
2021-01-19 247.33 248.33 247.33 247.50 0.0M
2021-01-18 248.83 248.83 247.33 247.33 0.0M
2021-01-15 249.83 249.83 248.00 248.00 0.0M
2021-01-14 247.83 249.83 247.83 249.00 0.0M
2021-01-13 248.67 250.00 248.50 248.50 0.0M
2021-01-12 250.00 250.50 248.00 248.50 0.0M
2021-01-08 248.00 249.17 246.67 249.17 0.0M
2021-01-07 246.83 248.00 246.83 246.83 0.0M
2021-01-06 246.67 248.33 246.67 247.83 0.0M
2021-01-05 248.17 248.17 246.67 247.50 0.0M
2021-01-04 250.00 250.50 247.50 248.67 0.0M