Kawada Technologies Inc (3443)

3443
🏛️ Japan →
3,970.00
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
2023-12-29 2,110.00 2,203.33 2,110.00 2,176.66 0.1M
2023-12-28 2,066.66 2,143.33 2,066.66 2,126.66 0.0M
2023-12-27 2,066.66 2,076.66 2,036.66 2,076.66 0.1M
2023-12-26 2,083.33 2,093.33 2,066.66 2,076.66 0.0M
2023-12-25 2,093.33 2,113.33 2,066.66 2,076.66 0.0M
2023-12-22 2,046.66 2,093.33 2,046.66 2,093.33 0.1M
2023-12-21 2,050.00 2,066.66 2,033.33 2,033.33 0.1M
2023-12-20 2,110.00 2,110.00 2,070.00 2,070.00 0.1M
2023-12-19 2,073.33 2,096.66 2,050.00 2,090.00 0.0M
2023-12-18 2,070.00 2,080.00 2,023.33 2,073.33 0.1M
2023-12-15 2,166.66 2,183.33 2,120.00 2,123.33 0.1M
2023-12-14 2,223.33 2,223.33 2,166.66 2,173.33 0.0M
2023-12-13 2,216.66 2,230.00 2,183.33 2,203.33 0.0M
2023-12-12 2,236.66 2,246.66 2,210.00 2,213.33 0.0M
2023-12-11 2,226.66 2,246.66 2,203.33 2,246.66 0.1M
2023-12-08 2,236.66 2,256.66 2,213.33 2,213.33 0.1M
2023-12-07 2,280.00 2,280.00 2,253.33 2,260.00 0.0M
2023-12-06 2,270.00 2,306.66 2,270.00 2,293.33 0.0M
2023-12-05 2,310.00 2,326.66 2,263.33 2,263.33 0.1M
2023-12-04 2,356.66 2,356.66 2,306.66 2,330.00 0.0M
2023-12-01 2,330.00 2,380.00 2,326.66 2,350.00 0.1M
2023-11-30 2,300.00 2,333.33 2,260.00 2,333.33 0.1M
2023-11-29 2,226.66 2,290.00 2,200.00 2,280.00 0.1M
2023-11-28 2,240.00 2,256.66 2,213.33 2,226.66 0.1M
2023-11-27 2,253.33 2,266.66 2,233.33 2,243.33 0.1M
2023-11-24 2,266.66 2,266.66 2,226.66 2,246.66 0.1M
2023-11-22 2,220.00 2,250.00 2,203.33 2,240.00 0.1M
2023-11-21 2,193.33 2,256.66 2,193.33 2,240.00 0.1M
2023-11-20 2,226.66 2,256.66 2,186.66 2,186.66 0.1M
2023-11-17 2,280.00 2,296.66 2,233.33 2,260.00 0.0M
2023-11-16 2,280.00 2,286.66 2,266.66 2,280.00 0.1M
2023-11-15 2,316.66 2,343.33 2,266.66 2,300.00 0.1M
2023-11-14 2,346.66 2,376.66 2,316.66 2,353.33 0.1M
2023-11-13 2,340.00 2,426.66 2,313.33 2,346.66 0.2M
2023-11-10 2,156.66 2,206.66 2,126.66 2,206.66 0.1M
2023-11-09 2,120.00 2,170.00 2,060.00 2,156.66 0.1M
2023-11-08 2,220.00 2,246.66 2,150.00 2,153.33 0.1M
2023-11-07 2,213.33 2,243.33 2,190.00 2,233.33 0.0M
2023-11-06 2,236.66 2,243.33 2,203.33 2,213.33 0.0M
2023-11-02 2,243.33 2,270.00 2,203.33 2,236.66 0.1M
2023-11-01 2,230.00 2,253.33 2,213.33 2,240.00 0.0M
2023-10-31 2,140.00 2,210.00 2,123.33 2,210.00 0.1M
2023-10-30 2,180.00 2,180.00 2,130.00 2,150.00 0.0M
2023-10-27 2,143.33 2,206.66 2,136.66 2,180.00 0.1M
2023-10-26 2,166.66 2,173.33 2,123.33 2,143.33 0.1M
2023-10-25 2,123.33 2,200.00 2,116.66 2,180.00 0.1M
2023-10-24 2,083.33 2,113.33 2,050.00 2,113.33 0.1M
2023-10-23 2,106.66 2,120.00 2,073.33 2,073.33 0.1M
2023-10-20 2,056.66 2,120.00 2,056.66 2,113.33 0.1M
2023-10-19 2,063.33 2,080.00 2,043.33 2,056.66 0.0M
2023-10-18 2,056.66 2,083.33 2,050.00 2,080.00 0.0M
2023-10-17 2,066.66 2,106.66 2,040.00 2,056.66 0.1M
2023-10-16 2,033.33 2,076.66 2,033.33 2,056.66 0.0M
2023-10-13 2,056.66 2,096.66 2,043.33 2,060.00 0.1M
2023-10-12 2,036.66 2,063.33 2,030.00 2,060.00 0.0M
2023-10-11 2,046.66 2,063.33 2,036.66 2,036.66 0.0M
2023-10-10 2,033.33 2,063.33 2,020.00 2,063.33 0.1M
2023-10-06 1,950.00 2,023.33 1,950.00 2,006.66 0.1M
2023-10-05 1,963.33 1,980.00 1,943.33 1,950.00 0.1M
2023-10-04 2,000.00 2,003.33 1,933.33 1,933.33 0.1M
2023-10-03 2,080.00 2,083.33 2,006.66 2,016.66 0.1M
2023-10-02 2,086.66 2,123.33 2,080.00 2,086.66 0.1M
2023-09-29 2,106.66 2,106.66 2,060.00 2,086.66 0.1M
2023-09-28 2,093.33 2,140.00 2,060.00 2,090.00 0.1M
2023-09-27 2,076.66 2,093.33 2,040.00 2,093.33 0.1M
2023-09-26 2,093.33 2,110.00 2,066.66 2,093.33 0.0M
2023-09-25 2,100.00 2,110.00 2,056.66 2,096.66 0.0M
2023-09-22 2,066.66 2,116.66 2,060.00 2,110.00 0.0M
2023-09-21 2,036.66 2,126.66 2,033.33 2,076.66 0.1M
2023-09-20 2,103.33 2,106.66 2,046.66 2,056.66 0.1M
2023-09-19 2,086.66 2,123.33 2,083.33 2,103.33 0.1M
2023-09-15 2,043.33 2,136.66 2,043.33 2,120.00 0.2M
2023-09-14 2,016.66 2,053.33 2,016.66 2,036.66 0.0M
2023-09-13 2,073.33 2,076.66 2,016.66 2,016.66 0.1M
2023-09-12 2,046.66 2,073.33 2,046.66 2,073.33 0.0M
2023-09-11 2,053.33 2,103.33 2,036.66 2,046.66 0.1M
2023-09-08 2,050.00 2,080.00 2,030.00 2,043.33 0.1M
2023-09-07 2,050.00 2,090.00 2,050.00 2,073.33 0.1M
2023-09-06 2,046.66 2,076.66 2,043.33 2,073.33 0.1M
2023-09-05 2,046.66 2,050.00 2,030.00 2,046.66 0.1M
2023-09-04 2,016.66 2,056.66 2,016.66 2,046.66 0.1M
2023-09-01 2,033.33 2,033.33 2,013.33 2,013.33 0.1M
2023-08-31 2,043.33 2,063.33 2,016.66 2,026.66 0.1M
2023-08-30 2,023.33 2,066.66 2,023.33 2,043.33 0.1M
2023-08-29 2,010.00 2,050.00 2,010.00 2,023.33 0.1M
2023-08-28 1,876.66 2,016.66 1,876.66 2,013.33 0.2M
2023-08-25 1,810.00 1,866.66 1,796.66 1,856.66 0.1M
2023-08-24 1,780.00 1,823.33 1,776.66 1,823.33 0.1M
2023-08-23 1,750.00 1,780.00 1,746.66 1,780.00 0.0M
2023-08-22 1,743.33 1,750.00 1,703.33 1,750.00 0.1M
2023-08-21 1,736.66 1,763.33 1,733.33 1,746.66 0.0M
2023-08-18 1,726.66 1,746.66 1,723.33 1,736.66 0.0M
2023-08-17 1,770.00 1,770.00 1,726.66 1,746.66 0.1M
2023-08-16 1,763.33 1,783.33 1,736.66 1,773.33 0.1M
2023-08-15 1,806.66 1,820.00 1,753.33 1,773.33 0.1M
2023-08-14 1,850.00 1,883.33 1,810.00 1,816.66 0.1M
2023-08-10 1,796.66 1,846.66 1,756.66 1,836.66 0.2M
2023-08-09 1,846.66 1,853.33 1,790.00 1,830.00 0.1M
2023-08-08 1,883.33 1,890.00 1,866.66 1,880.00 0.1M
2023-08-07 1,866.66 1,896.66 1,853.33 1,863.33 0.0M
2023-08-04 1,876.66 1,896.66 1,863.33 1,896.66 0.0M
2023-08-03 1,950.00 1,950.00 1,913.33 1,923.33 0.1M
2023-08-02 1,946.66 1,976.66 1,936.66 1,966.66 0.1M
2023-08-01 1,933.33 1,943.33 1,916.66 1,943.33 0.0M
2023-07-31 1,886.66 1,933.33 1,886.66 1,933.33 0.1M
2023-07-28 1,846.66 1,860.00 1,826.66 1,860.00 0.1M
2023-07-27 1,893.33 1,893.33 1,853.33 1,870.00 0.0M
2023-07-26 1,906.66 1,916.66 1,896.66 1,900.00 0.0M
2023-07-25 1,923.33 1,930.00 1,916.66 1,923.33 0.0M
2023-07-24 1,896.66 1,926.66 1,890.00 1,923.33 0.0M
2023-07-21 1,896.66 1,906.66 1,880.00 1,893.33 0.0M
2023-07-20 1,930.00 1,940.00 1,913.33 1,916.66 0.0M
2023-07-19 1,943.33 1,960.00 1,926.66 1,933.33 0.0M
2023-07-18 1,926.66 1,933.33 1,896.66 1,923.33 0.1M
2023-07-14 1,880.00 1,893.33 1,860.00 1,880.00 0.1M
2023-07-13 1,866.66 1,883.33 1,843.33 1,880.00 0.1M
2023-07-12 1,900.00 1,900.00 1,870.00 1,870.00 0.0M
2023-07-11 1,923.33 1,923.33 1,893.33 1,900.00 0.0M
2023-07-10 1,933.33 1,956.66 1,910.00 1,923.33 0.1M
2023-07-07 1,890.00 1,916.66 1,856.66 1,900.00 0.1M
2023-07-06 1,910.00 1,926.66 1,876.66 1,893.33 0.1M
2023-07-05 1,933.33 1,956.66 1,920.00 1,936.66 0.0M
2023-07-04 1,950.00 1,980.00 1,943.33 1,946.66 0.0M
2023-07-03 1,970.00 1,973.33 1,933.33 1,956.66 0.1M
2023-06-30 1,910.00 1,950.00 1,903.33 1,930.00 0.1M
2023-06-29 1,916.66 1,920.00 1,876.66 1,900.00 0.1M
2023-06-28 1,850.00 1,900.00 1,826.66 1,890.00 0.1M
2023-06-27 1,793.33 1,836.66 1,783.33 1,823.33 0.1M
2023-06-26 1,790.00 1,803.33 1,756.66 1,773.33 0.1M
2023-06-23 1,820.00 1,830.00 1,776.66 1,790.00 0.1M
2023-06-22 1,830.00 1,853.33 1,813.33 1,816.66 0.1M
2023-06-21 1,796.66 1,853.33 1,793.33 1,830.00 0.1M
2023-06-20 1,780.00 1,816.66 1,780.00 1,810.00 0.1M
2023-06-19 1,790.00 1,810.00 1,783.33 1,790.00 0.0M
2023-06-16 1,790.00 1,800.00 1,766.66 1,786.66 0.1M
2023-06-15 1,790.00 1,790.00 1,750.00 1,766.66 0.0M
2023-06-14 1,783.33 1,806.66 1,766.66 1,783.33 0.1M
2023-06-13 1,766.66 1,806.66 1,760.00 1,773.33 0.1M
2023-06-12 1,710.00 1,776.66 1,710.00 1,753.33 0.1M
2023-06-09 1,706.66 1,723.33 1,686.66 1,706.66 0.1M
2023-06-08 1,666.67 1,713.33 1,666.67 1,710.00 0.1M
2023-06-07 1,696.66 1,720.00 1,665.00 1,673.33 0.1M
2023-06-06 1,720.00 1,746.66 1,690.00 1,696.66 0.1M
2023-06-05 1,723.33 1,726.66 1,710.00 1,726.66 0.0M
2023-06-02 1,690.00 1,723.33 1,670.00 1,710.00 0.1M
2023-06-01 1,646.67 1,683.33 1,625.00 1,680.00 0.1M
2023-05-31 1,666.67 1,666.67 1,623.33 1,640.00 0.1M
2023-05-30 1,648.33 1,690.00 1,648.33 1,670.00 0.1M
2023-05-29 1,648.33 1,665.00 1,618.33 1,630.00 0.1M
2023-05-26 1,623.33 1,638.33 1,605.00 1,625.00 0.1M
2023-05-25 1,618.33 1,635.00 1,600.00 1,613.33 0.1M
2023-05-24 1,570.00 1,665.00 1,563.33 1,618.33 0.2M
2023-05-23 1,598.33 1,606.67 1,560.00 1,571.67 0.1M
2023-05-22 1,493.33 1,583.33 1,493.33 1,575.00 0.2M
2023-05-19 1,470.00 1,478.33 1,446.67 1,470.00 0.1M
2023-05-18 1,475.00 1,483.33 1,465.00 1,470.00 0.1M
2023-05-17 1,450.00 1,475.00 1,443.33 1,465.00 0.1M
2023-05-16 1,416.67 1,441.67 1,398.33 1,441.67 0.1M
2023-05-15 1,436.67 1,438.33 1,395.00 1,416.67 0.2M
2023-05-12 1,333.33 1,361.67 1,311.67 1,343.33 0.1M
2023-05-11 1,381.67 1,381.67 1,333.33 1,345.00 0.0M
2023-05-10 1,400.00 1,405.00 1,370.00 1,375.00 0.0M
2023-05-09 1,406.67 1,406.67 1,356.67 1,400.00 0.0M
2023-05-08 1,383.33 1,410.00 1,380.00 1,406.67 0.0M
2023-05-02 1,366.67 1,388.33 1,358.33 1,380.00 0.0M
2023-05-01 1,361.67 1,375.00 1,358.33 1,375.00 0.0M
2023-04-28 1,338.33 1,358.33 1,336.67 1,358.33 0.0M
2023-04-27 1,343.33 1,346.67 1,335.00 1,340.00 0.0M
2023-04-26 1,333.33 1,340.00 1,320.00 1,340.00 0.0M
2023-04-25 1,353.33 1,355.00 1,328.33 1,333.33 0.0M
2023-04-24 1,355.00 1,355.00 1,335.00 1,343.33 0.0M
2023-04-21 1,338.33 1,356.67 1,330.00 1,355.00 0.0M
2023-04-20 1,320.00 1,338.33 1,320.00 1,338.33 0.0M
2023-04-19 1,333.33 1,341.67 1,323.33 1,336.67 0.0M
2023-04-18 1,326.67 1,340.00 1,323.33 1,336.67 0.0M
2023-04-17 1,331.67 1,331.67 1,306.67 1,323.33 0.0M
2023-04-14 1,338.33 1,340.00 1,320.00 1,330.00 0.0M
2023-04-13 1,340.00 1,340.00 1,323.33 1,333.33 0.0M
2023-04-12 1,306.67 1,350.00 1,306.67 1,338.33 0.1M
2023-04-11 1,300.00 1,306.67 1,293.33 1,306.67 0.0M
2023-04-10 1,290.00 1,296.67 1,285.00 1,296.67 0.0M
2023-04-07 1,276.67 1,291.67 1,275.00 1,281.67 0.0M
2023-04-06 1,275.00 1,288.33 1,271.67 1,276.67 0.0M
2023-04-05 1,300.00 1,303.33 1,286.67 1,290.00 0.1M
2023-04-04 1,281.67 1,313.33 1,276.67 1,305.00 0.1M
2023-04-03 1,265.00 1,281.67 1,263.33 1,275.00 0.0M
2023-03-31 1,255.00 1,263.33 1,243.33 1,255.00 0.1M
2023-03-30 1,243.33 1,258.33 1,220.00 1,255.00 0.1M
2023-03-29 1,250.00 1,260.00 1,245.00 1,260.00 0.1M
2023-03-28 1,253.33 1,256.67 1,241.67 1,248.33 0.0M
2023-03-27 1,233.33 1,250.00 1,223.33 1,245.00 0.0M
2023-03-24 1,220.00 1,226.67 1,211.67 1,220.00 0.0M
2023-03-23 1,216.67 1,223.33 1,215.00 1,221.67 0.0M
2023-03-22 1,235.00 1,235.00 1,223.33 1,228.33 0.0M
2023-03-20 1,230.00 1,233.33 1,206.67 1,215.00 0.1M
2023-03-17 1,235.00 1,245.00 1,225.00 1,230.00 0.0M
2023-03-16 1,226.67 1,240.00 1,221.67 1,235.00 0.0M
2023-03-15 1,253.33 1,256.67 1,245.00 1,251.67 0.0M
2023-03-14 1,233.33 1,245.00 1,218.33 1,233.33 0.1M
2023-03-13 1,253.33 1,253.33 1,220.00 1,246.67 0.0M
2023-03-10 1,273.33 1,281.67 1,260.00 1,260.00 0.1M
2023-03-09 1,260.00 1,291.67 1,260.00 1,291.67 0.1M
2023-03-08 1,248.33 1,273.33 1,248.33 1,260.00 0.0M
2023-03-07 1,263.33 1,265.00 1,250.00 1,263.33 0.0M
2023-03-06 1,266.67 1,268.33 1,258.33 1,263.33 0.0M
2023-03-03 1,231.67 1,258.33 1,231.67 1,258.33 0.0M
2023-03-02 1,233.33 1,241.67 1,230.00 1,235.00 0.0M
2023-03-01 1,221.67 1,230.00 1,220.00 1,230.00 0.0M
2023-02-28 1,226.67 1,228.33 1,208.33 1,215.00 0.0M
2023-02-27 1,195.00 1,226.67 1,195.00 1,226.67 0.0M
2023-02-24 1,190.00 1,196.67 1,190.00 1,195.00 0.0M
2023-02-22 1,178.33 1,195.00 1,175.00 1,195.00 0.0M
2023-02-21 1,178.33 1,185.00 1,175.00 1,176.67 0.0M
2023-02-20 1,156.67 1,175.00 1,151.67 1,173.33 0.1M
2023-02-17 1,155.00 1,155.00 1,148.33 1,153.33 0.0M
2023-02-16 1,163.33 1,163.33 1,151.67 1,153.33 0.0M
2023-02-15 1,171.67 1,181.67 1,155.00 1,160.00 0.1M
2023-02-14 1,121.67 1,126.67 1,120.00 1,125.00 0.0M
2023-02-13 1,126.67 1,126.67 1,116.67 1,118.33 0.0M
2023-02-10 1,123.33 1,131.67 1,121.67 1,128.33 0.0M
2023-02-09 1,126.67 1,130.00 1,118.33 1,123.33 0.0M
2023-02-08 1,118.33 1,126.67 1,116.67 1,126.67 0.0M
2023-02-07 1,128.33 1,133.33 1,121.67 1,121.67 0.0M
2023-02-06 1,126.67 1,136.67 1,126.67 1,128.33 0.0M
2023-02-03 1,116.67 1,128.33 1,115.00 1,126.67 0.0M
2023-02-02 1,120.00 1,123.33 1,115.00 1,116.67 0.0M
2023-02-01 1,133.33 1,138.33 1,121.67 1,121.67 0.0M
2023-01-31 1,125.00 1,141.67 1,121.67 1,130.00 0.0M
2023-01-30 1,123.33 1,136.67 1,121.67 1,131.67 0.1M
2023-01-27 1,120.00 1,128.33 1,118.33 1,123.33 0.0M
2023-01-26 1,125.00 1,125.00 1,115.00 1,116.67 0.0M
2023-01-25 1,120.00 1,130.00 1,113.33 1,123.33 0.0M
2023-01-24 1,123.33 1,133.33 1,121.67 1,125.00 0.0M
2023-01-23 1,110.00 1,130.00 1,110.00 1,123.33 0.0M
2023-01-20 1,095.00 1,110.00 1,095.00 1,110.00 0.0M
2023-01-19 1,081.67 1,100.00 1,081.67 1,095.00 0.0M
2023-01-18 1,093.33 1,100.00 1,083.33 1,095.00 0.0M
2023-01-17 1,076.67 1,086.67 1,076.67 1,086.67 0.0M
2023-01-16 1,088.33 1,095.00 1,078.33 1,078.33 0.0M
2023-01-13 1,091.67 1,100.00 1,085.00 1,088.33 0.0M
2023-01-12 1,101.67 1,103.33 1,086.67 1,091.67 0.0M
2023-01-11 1,090.00 1,101.67 1,088.33 1,100.00 0.0M
2023-01-10 1,086.67 1,090.00 1,083.33 1,085.00 0.0M
2023-01-06 1,076.67 1,090.00 1,075.00 1,078.33 0.0M
2023-01-05 1,086.67 1,086.67 1,075.00 1,076.67 0.0M
2023-01-04 1,096.67 1,096.67 1,080.00 1,090.00 0.0M