Comparing Back to the side-by-side chart ↗
KOKUYO CO.,LTD. (7984.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 888.50 | 889.00 | 881.00 | 882.30 | +0.01% | 810,700 |
| 2026-10-15 | 874.00 | 886.30 | 865.40 | 882.20 | +1.26% | 726,300 |
| 2026-10-14 | 868.50 | 874.90 | 863.40 | 871.20 | +0.11% | 738,300 |
| 2026-10-13 | 861.40 | 873.60 | 855.00 | 870.20 | +1.99% | 557,800 |
| 2026-10-09 | 862.30 | 862.30 | 851.00 | 853.20 | -0.12% | 491,900 |
| 2026-10-08 | 857.40 | 865.30 | 842.20 | 854.20 | -0.37% | 571,400 |
| 2026-10-07 | 853.70 | 866.90 | 853.60 | 857.40 | +0.48% | 666,400 |
| 2026-10-06 | 858.30 | 862.50 | 853.20 | 853.30 | +0.06% | 493,400 |
| 2026-10-05 | 857.20 | 859.10 | 848.80 | 852.80 | +0.21% | 742,100 |
| 2026-10-02 | 863.10 | 863.10 | 851.00 | 851.00 | -2.07% | 866,400 |
| 2026-10-01 | 864.10 | 876.20 | 860.10 | 869.00 | +0.09% | 1,142,300 |
| 2026-09-30 | 876.00 | 876.00 | 859.00 | 868.20 | -0.69% | 1,070,600 |
| 2026-09-29 | 882.30 | 883.70 | 872.90 | 874.20 | -1.84% | 769,200 |
| 2026-09-28 | 902.00 | 903.90 | 890.00 | 890.60 | -0.92% | 946,600 |
| 2026-09-25 | 893.10 | 903.00 | 891.10 | 898.90 | +0.25% | 817,300 |
| 2026-09-24 | 892.80 | 902.00 | 888.00 | 896.70 | +0.44% | 615,500 |
| 2026-09-18 | 906.20 | 909.90 | 890.80 | 892.80 | -1.83% | 1,279,900 |
| 2026-09-17 | 899.20 | 909.40 | 898.00 | 909.40 | +1.29% | 553,000 |
| 2026-09-16 | 904.90 | 905.00 | 893.30 | 897.80 | -0.20% | 481,100 |
| 2026-09-15 | 910.00 | 910.00 | 892.60 | 899.60 | +0.03% | 853,300 |
| 2026-09-14 | 916.90 | 919.00 | 891.70 | 899.30 | -0.72% | 855,100 |
| 2026-09-11 | 900.60 | 913.00 | 897.00 | 905.80 | -0.60% | 1,429,200 |
| 2026-09-10 | 907.60 | 922.40 | 905.50 | 911.30 | -0.40% | 1,067,900 |
| 2026-09-09 | 913.00 | 921.40 | 902.80 | 915.00 | +0.23% | 714,200 |
| 2026-09-08 | 925.00 | 927.50 | 912.90 | 912.90 | -1.33% | 824,300 |
| 2026-09-07 | 926.00 | 936.20 | 921.10 | 925.20 | -0.12% | 892,200 |
| 2026-09-04 | 926.60 | 930.70 | 920.50 | 926.30 | -0.34% | 998,400 |
| 2026-09-03 | 923.80 | 931.10 | 920.60 | 929.50 | +0.87% | 864,300 |
| 2026-09-02 | 921.00 | 926.80 | 914.50 | 921.50 | -0.30% | 1,176,300 |
| 2026-09-01 | 917.40 | 928.20 | 914.20 | 924.30 | +0.23% | 755,700 |
| 2026-08-31 | 914.10 | 923.40 | 904.50 | 922.20 | +1.49% | 1,759,700 |
| 2026-08-28 | 896.00 | 909.20 | 896.00 | 908.70 | +1.43% | 675,900 |
| 2026-08-27 | 901.20 | 916.40 | 895.00 | 895.90 | -1.48% | 722,200 |
| 2026-08-26 | 893.80 | 912.70 | 892.50 | 909.40 | +1.75% | 1,269,900 |
| 2026-08-25 | 885.20 | 894.30 | 884.80 | 893.80 | +1.93% | 679,700 |
| 2026-08-24 | 873.00 | 880.60 | 871.00 | 876.90 | +0.71% | 518,000 |
| 2026-08-21 | 860.50 | 870.70 | 859.50 | 870.70 | +0.99% | 586,000 |
| 2026-08-20 | 866.30 | 872.50 | 857.20 | 862.20 | +0.40% | 652,900 |
| 2026-08-19 | 862.00 | 866.20 | 851.20 | 858.80 | -0.53% | 1,121,000 |
| 2026-08-18 | 850.10 | 864.70 | 845.10 | 863.40 | -0.15% | 1,075,000 |
| 2026-08-17 | 872.00 | 872.00 | 863.50 | 864.70 | -0.97% | 566,200 |
| 2026-08-14 | 870.00 | 878.70 | 867.00 | 873.20 | +0.05% | 685,900 |
| 2026-08-13 | 875.00 | 878.00 | 868.30 | 872.80 | -0.72% | 691,000 |
| 2026-08-12 | 879.30 | 882.20 | 869.90 | 879.10 | -0.02% | 777,900 |
| 2026-08-10 | 875.80 | 880.70 | 866.70 | 879.30 | +0.45% | 843,700 |
| 2026-08-07 | 873.80 | 880.10 | 865.50 | 875.40 | +0.17% | 864,900 |
| 2026-08-06 | 865.10 | 873.90 | 860.20 | 873.90 | +1.02% | 629,600 |
| 2026-08-05 | 875.00 | 879.70 | 856.10 | 865.10 | -1.33% | 823,500 |
| 2026-08-04 | 886.30 | 888.40 | 871.00 | 876.80 | -1.15% | 879,900 |
| 2026-08-03 | 920.20 | 923.00 | 880.90 | 887.00 | -2.51% | 1,519,300 |
| 2026-07-31 | 896.70 | 918.30 | 884.50 | 909.80 | +1.18% | 1,776,500 |
| 2026-07-30 | 904.10 | 908.00 | 886.30 | 899.20 | -0.53% | 3,750,200 |
| 2026-07-29 | 890.90 | 907.30 | 882.50 | 904.00 | +2.46% | 1,233,600 |
| 2026-07-28 | 883.10 | 889.20 | 878.50 | 882.30 | -0.09% | 1,048,400 |
| 2026-07-27 | 865.00 | 883.10 | 860.00 | 883.10 | +3.01% | 1,090,000 |
| 2026-07-24 | 843.60 | 858.10 | 839.10 | 857.30 | +0.20% | 875,200 |
| 2026-07-23 | 858.50 | 858.50 | 851.20 | 855.60 | -0.59% | 771,800 |
| 2026-07-22 | 862.50 | 864.80 | 855.10 | 860.70 | -0.34% | 901,400 |
| 2026-07-21 | 865.00 | 871.30 | 859.00 | 863.60 | +0.84% | 956,000 |
| 2026-07-17 | 860.00 | 865.10 | 849.10 | 856.40 | +0.07% | 855,500 |
| 2026-07-16 | 850.00 | 859.80 | 848.00 | 855.80 | +0.60% | 809,700 |
| 2026-07-15 | 849.50 | 858.00 | 847.00 | 850.70 | +0.07% | 760,600 |
| 2026-07-14 | 851.00 | 856.80 | 847.10 | 850.10 | +0.27% | 859,000 |
| 2026-07-13 | 843.90 | 850.40 | 843.00 | 847.80 | +0.62% | 643,500 |
| 2026-07-10 | 853.90 | 853.90 | 841.50 | 842.60 | -0.86% | 1,220,800 |
| 2026-07-09 | 852.90 | 854.40 | 842.00 | 849.90 | -0.35% | 918,300 |
| 2026-07-08 | 850.00 | 858.70 | 845.80 | 852.90 | +0.46% | 1,059,900 |
| 2026-07-07 | 845.60 | 854.00 | 843.60 | 849.00 | +0.51% | 1,041,200 |
| 2026-07-06 | 827.10 | 846.00 | 827.10 | 844.70 | +2.13% | 806,600 |
| 2026-07-03 | 818.40 | 830.30 | 818.30 | 827.10 | +2.20% | 752,800 |
| 2026-07-02 | 811.70 | 819.70 | 807.00 | 809.30 | +1.24% | 883,800 |
| 2026-07-01 | 802.60 | 814.40 | 797.10 | 799.40 | +0.36% | 1,146,500 |
| 2026-06-30 | 806.00 | 810.20 | 795.30 | 796.50 | -0.86% | 953,700 |
| 2026-06-29 | 807.90 | 810.70 | 799.60 | 803.40 | -3.80% | 1,360,200 |
| 2026-06-26 | 822.90 | 840.70 | 822.00 | 835.10 | +1.88% | 815,700 |
| 2026-06-25 | 820.40 | 825.30 | 811.00 | 819.70 | +1.15% | 585,200 |
| 2026-06-24 | 818.90 | 824.80 | 809.20 | 810.40 | -1.10% | 704,700 |
| 2026-06-23 | 810.40 | 823.40 | 805.50 | 819.40 | +1.11% | 914,800 |
| 2026-06-22 | 803.00 | 810.90 | 799.00 | 810.40 | +0.11% | 1,067,500 |
| 2026-06-19 | 795.00 | 809.50 | 792.00 | 809.50 | +0.82% | 1,638,700 |
| 2026-06-18 | 808.50 | 808.80 | 797.00 | 802.90 | -0.82% | 886,900 |
| 2026-06-17 | 806.00 | 812.50 | 803.90 | 809.50 | +0.43% | 821,900 |
| 2026-06-16 | 810.00 | 812.00 | 799.00 | 806.00 | -1.10% | 885,800 |
| 2026-06-15 | 828.00 | 831.30 | 815.00 | 815.00 | -0.68% | 650,200 |
| 2026-06-12 | 818.10 | 828.60 | 817.10 | 820.60 | +0.42% | 1,254,200 |
| 2026-06-11 | 814.50 | 819.00 | 808.00 | 817.20 | +0.37% | 724,000 |
| 2026-06-10 | 813.60 | 822.00 | 809.00 | 814.20 | +0.48% | 1,009,100 |
| 2026-06-09 | 816.10 | 821.00 | 809.70 | 810.30 | -0.10% | 937,300 |
| 2026-06-08 | 799.50 | 811.10 | 798.20 | 811.10 | +1.35% | 1,086,800 |
| 2026-06-05 | 794.00 | 801.70 | 789.00 | 800.30 | +1.54% | 803,400 |
| 2026-06-04 | 798.40 | 802.20 | 785.50 | 788.20 | -1.49% | 813,800 |
| 2026-06-03 | 796.40 | 801.70 | 790.60 | 800.10 | -0.22% | 846,500 |
| 2026-06-02 | 810.90 | 810.90 | 793.60 | 801.90 | -1.32% | 937,100 |
| 2026-06-01 | 823.90 | 823.90 | 808.00 | 812.60 | -1.04% | 1,047,500 |
| 2026-05-29 | 817.90 | 834.40 | 815.00 | 821.10 | +0.64% | 2,292,500 |
| 2026-05-28 | 809.30 | 823.40 | 804.60 | 815.90 | +0.88% | 1,481,100 |
| 2026-05-27 | 798.40 | 809.50 | 796.60 | 808.80 | +1.30% | 1,411,400 |
| 2026-05-26 | 792.30 | 802.10 | 784.00 | 798.40 | -0.50% | 1,307,400 |
| 2026-05-25 | 801.00 | 802.40 | 792.00 | 802.40 | +0.77% | 911,800 |
| 2026-05-22 | 793.00 | 799.00 | 788.00 | 796.30 | +0.42% | 1,210,500 |
| 2026-05-21 | 800.00 | 800.40 | 788.60 | 793.00 | -0.11% | 1,268,900 |
| 2026-05-20 | 807.30 | 811.20 | 792.60 | 793.90 | -1.44% | 1,104,800 |
| 2026-05-19 | 804.00 | 809.80 | 798.40 | 805.50 | +1.17% | 894,200 |
| 2026-05-18 | 803.70 | 804.40 | 786.70 | 796.20 | -0.95% | 1,159,400 |
| 2026-05-15 | 802.00 | 807.40 | 796.50 | 803.80 | +0.48% | 1,081,600 |
| 2026-05-14 | 785.00 | 800.60 | 783.10 | 800.00 | +0.43% | 981,800 |
| 2026-05-13 | 801.20 | 805.90 | 791.90 | 796.60 | -0.57% | 1,150,300 |
| 2026-05-12 | 791.00 | 801.40 | 787.10 | 801.20 | +0.81% | 1,272,700 |
| 2026-05-11 | 801.00 | 805.00 | 776.00 | 794.80 | -2.13% | 1,683,100 |
| 2026-05-08 | 802.60 | 814.50 | 792.00 | 812.10 | +1.26% | 1,668,000 |
| 2026-05-07 | 800.00 | 808.60 | 779.50 | 802.00 | -0.98% | 2,300,400 |
| 2026-05-01 | 793.90 | 816.40 | 785.10 | 809.90 | +3.42% | 1,372,100 |
| 2026-04-30 | 791.40 | 794.90 | 766.40 | 783.10 | -9.61% | 2,871,300 |
| 2026-04-28 | 852.80 | 868.00 | 846.50 | 866.40 | +1.65% | 1,182,300 |
| 2026-04-27 | 861.00 | 865.50 | 847.50 | 852.30 | -0.83% | 1,058,500 |
| 2026-04-24 | 857.00 | 865.40 | 856.50 | 859.40 | +0.20% | 600,100 |
| 2026-04-23 | 851.00 | 858.50 | 846.90 | 857.70 | -0.91% | 733,700 |
| 2026-04-22 | 864.00 | 868.00 | 860.60 | 865.60 | -0.28% | 433,800 |
| 2026-04-21 | 870.80 | 875.20 | 863.10 | 868.00 | -0.32% | 555,200 |
| 2026-04-20 | 894.30 | 895.00 | 868.30 | 870.80 | -1.84% | 775,200 |
| 2026-04-17 | 897.00 | 900.80 | 887.10 | 887.10 | -1.18% | 671,800 |
| 2026-04-16 | 897.00 | 900.10 | 893.20 | 897.70 | +0.47% | 882,200 |
| 2026-04-15 | 890.50 | 895.60 | 888.60 | 893.50 | +0.90% | 703,200 |
| 2026-04-14 | 898.50 | 900.50 | 880.10 | 885.50 | -0.57% | 596,500 |
| 2026-04-13 | 893.90 | 902.50 | 890.00 | 890.60 | -0.95% | 858,800 |
| 2026-04-10 | 905.30 | 910.40 | 899.10 | 899.10 | -0.67% | 1,035,800 |
| 2026-04-09 | 909.10 | 915.20 | 893.70 | 905.20 | -0.21% | 692,800 |
| 2026-04-08 | 908.00 | 910.00 | 893.80 | 907.10 | +2.04% | 1,051,400 |
| 2026-04-07 | 890.60 | 892.40 | 878.50 | 889.00 | +0.82% | 682,400 |
| 2026-04-06 | 887.10 | 889.50 | 879.90 | 881.80 | +0.22% | 498,600 |
| 2026-04-03 | 876.60 | 882.20 | 868.00 | 879.90 | +0.35% | 655,900 |
| 2026-04-02 | 887.00 | 899.00 | 874.60 | 876.80 | -1.13% | 551,300 |
| 2026-04-01 | 872.90 | 886.90 | 863.40 | 886.80 | +3.37% | 975,900 |
| 2026-03-31 | 869.50 | 870.00 | 854.00 | 857.90 | -1.31% | 948,900 |
| 2026-03-30 | 874.90 | 874.90 | 855.30 | 869.30 | +1.99% | 1,864,000 |
| 2026-03-27 | 837.30 | 854.00 | 835.90 | 852.30 | +1.96% | 1,298,000 |
| 2026-03-26 | 835.60 | 837.90 | 826.20 | 835.90 | +0.01% | 571,800 |
| 2026-03-25 | 828.90 | 841.80 | 826.30 | 835.80 | +2.48% | 999,400 |
| 2026-03-24 | 809.60 | 815.60 | 802.00 | 815.60 | +2.64% | 969,100 |
| 2026-03-23 | 799.00 | 802.90 | 791.40 | 794.60 | -2.09% | 800,200 |
| 2026-03-19 | 823.40 | 826.10 | 808.90 | 811.60 | -3.14% | 1,457,000 |
| 2026-03-18 | 828.70 | 839.90 | 826.20 | 837.90 | +1.23% | 603,800 |
| 2026-03-17 | 829.50 | 834.50 | 824.30 | 827.70 | +0.21% | 560,200 |
| 2026-03-16 | 833.00 | 842.30 | 825.10 | 826.00 | -0.69% | 639,800 |
| 2026-03-13 | 819.50 | 836.80 | 818.70 | 831.70 | -0.34% | 736,600 |
| 2026-03-12 | 840.30 | 843.00 | 828.20 | 834.50 | -2.00% | 775,900 |
| 2026-03-11 | 856.90 | 860.70 | 850.90 | 851.50 | +0.06% | 544,000 |
| 2026-03-10 | 854.30 | 865.40 | 846.00 | 851.00 | +1.39% | 1,079,400 |
| 2026-03-09 | 840.00 | 852.10 | 833.00 | 839.30 | -4.06% | 914,800 |
| 2026-03-06 | 869.20 | 878.40 | 865.20 | 874.80 | -0.59% | 814,800 |
| 2026-03-05 | 884.00 | 893.00 | 873.10 | 880.00 | +1.02% | 652,300 |
| 2026-03-04 | 884.00 | 887.00 | 857.20 | 871.10 | -2.39% | 919,600 |
| 2026-03-03 | 907.00 | 909.10 | 887.00 | 892.40 | -2.66% | 803,800 |
| 2026-03-02 | 904.00 | 923.20 | 903.00 | 916.80 | -0.43% | 798,100 |
| 2026-02-27 | 910.00 | 922.40 | 907.80 | 920.80 | +1.43% | 1,294,500 |
| 2026-02-26 | 900.00 | 910.20 | 896.20 | 907.80 | +1.83% | 748,000 |
| 2026-02-25 | 899.80 | 900.00 | 888.00 | 891.50 | -0.92% | 921,200 |
| 2026-02-24 | 899.90 | 906.00 | 888.80 | 899.80 | +0.48% | 659,400 |
| 2026-02-20 | 904.90 | 904.90 | 891.70 | 895.50 | -1.59% | 789,200 |
| 2026-02-19 | 907.80 | 915.70 | 907.70 | 910.00 | +0.24% | 752,100 |
| 2026-02-18 | 910.00 | 914.00 | 905.10 | 907.80 | +1.22% | 810,300 |
| 2026-02-17 | 927.00 | 927.00 | 896.90 | 896.90 | -0.01% | 1,250,600 |
| 2026-02-16 | 904.10 | 905.00 | 880.50 | 897.00 | -0.97% | 1,016,400 |
| 2026-02-13 | 972.70 | 975.00 | 887.00 | 905.80 | -5.92% | 1,805,000 |
| 2026-02-12 | 965.00 | 972.30 | 962.80 | 962.80 | +0.12% | 1,006,600 |
| 2026-02-10 | 951.10 | 965.70 | 949.60 | 961.60 | +1.82% | 1,072,000 |
| 2026-02-09 | 946.40 | 962.10 | 940.00 | 944.40 | +1.40% | 856,900 |
| 2026-02-06 | 925.00 | 936.60 | 924.30 | 931.40 | +0.51% | 634,800 |
| 2026-02-05 | 939.00 | 939.00 | 925.00 | 926.70 | +0.18% | 446,900 |
| 2026-02-04 | 922.70 | 931.50 | 920.60 | 925.00 | -0.24% | 591,500 |
| 2026-02-03 | 918.70 | 927.80 | 917.00 | 927.20 | +1.28% | 651,700 |
| 2026-02-02 | 912.00 | 925.00 | 908.50 | 915.50 | +1.19% | 770,300 |
| 2026-01-30 | 903.60 | 909.10 | 898.00 | 904.70 | +0.62% | 776,800 |
| 2026-01-29 | 884.40 | 899.10 | 878.30 | 899.10 | +0.75% | 2,905,400 |
| 2026-01-28 | 893.20 | 898.90 | 888.50 | 892.40 | -1.17% | 760,000 |
| 2026-01-27 | 904.10 | 910.70 | 900.10 | 903.00 | -1.10% | 890,400 |
| 2026-01-26 | 916.80 | 922.80 | 913.00 | 913.00 | -1.23% | 658,700 |
| 2026-01-23 | 925.60 | 928.30 | 915.40 | 924.40 | -0.30% | 472,900 |
| 2026-01-22 | 915.00 | 928.60 | 913.70 | 927.20 | +1.70% | 775,400 |
| 2026-01-21 | 903.80 | 915.80 | 902.30 | 911.70 | +0.41% | 771,900 |
| 2026-01-20 | 910.00 | 910.80 | 905.20 | 908.00 | -0.63% | 460,400 |
| 2026-01-19 | 913.70 | 915.10 | 907.70 | 913.80 | -0.36% | 455,200 |
| 2026-01-16 | 900.10 | 917.40 | 899.00 | 917.10 | +0.98% | 863,000 |
| 2026-01-15 | 901.10 | 908.60 | 900.00 | 908.20 | -0.24% | 612,300 |
| 2026-01-14 | 904.10 | 913.00 | 899.00 | 910.40 | +0.65% | 774,300 |
| 2026-01-13 | 902.00 | 913.80 | 897.70 | 904.50 | +0.50% | 1,275,000 |
| 2026-01-09 | 894.60 | 903.70 | 892.70 | 900.00 | +0.41% | 844,500 |
| 2026-01-08 | 885.00 | 899.60 | 881.20 | 896.30 | +1.00% | 1,040,000 |
| 2026-01-07 | 878.00 | 887.40 | 871.50 | 887.40 | +0.70% | 1,041,000 |
| 2026-01-06 | 880.00 | 881.90 | 870.20 | 881.20 | +0.36% | 712,300 |
| 2026-01-05 | 889.00 | 890.70 | 877.20 | 878.00 | +0.26% | 1,009,100 |
| 2025-12-30 | 882.30 | 884.00 | 871.20 | 875.70 | -0.60% | 785,000 |
| 2025-12-29 | 898.60 | 898.60 | 875.80 | 881.00 | -3.12% | 1,450,700 |
| 2025-12-26 | 910.10 | 916.00 | 905.60 | 909.40 | +0.18% | 2,118,600 |
| 2025-12-25 | 905.60 | 908.50 | 901.50 | 907.80 | +0.42% | 980,700 |
| 2025-12-24 | 908.30 | 911.40 | 902.40 | 904.00 | -0.50% | 784,600 |
| 2025-12-23 | 916.10 | 916.70 | 904.30 | 908.50 | -0.46% | 828,900 |
| 2025-12-22 | 934.90 | 935.10 | 912.70 | 912.70 | -1.72% | 937,500 |
| 2025-12-19 | 926.10 | 937.50 | 925.80 | 928.70 | +0.06% | 1,495,600 |
| 2025-12-18 | 941.00 | 947.10 | 926.10 | 928.10 | -1.32% | 964,900 |
| 2025-12-17 | 939.00 | 953.00 | 932.50 | 940.50 | +0.26% | 779,200 |
| 2025-12-16 | 951.40 | 952.10 | 936.70 | 938.10 | -1.25% | 1,267,500 |
| 2025-12-15 | 945.50 | 951.00 | 942.40 | 950.00 | +0.54% | 996,900 |
| 2025-12-12 | 939.30 | 944.90 | 936.60 | 944.90 | +1.11% | 1,070,100 |
| 2025-12-11 | 946.20 | 947.00 | 932.10 | 934.50 | -0.16% | 612,500 |
| 2025-12-10 | 931.50 | 938.50 | 930.40 | 936.00 | +0.38% | 679,400 |
| 2025-12-09 | 942.40 | 945.70 | 920.20 | 932.50 | -1.13% | 703,300 |
| 2025-12-08 | 934.50 | 945.80 | 930.70 | 943.20 | +1.42% | 1,035,700 |
| 2025-12-05 | 921.20 | 934.70 | 920.10 | 930.00 | +1.43% | 1,286,000 |
| 2025-12-04 | 907.00 | 916.90 | 907.00 | 916.90 | +0.88% | 651,200 |
| 2025-12-03 | 912.10 | 916.90 | 905.10 | 908.90 | -0.97% | 848,700 |
| 2025-12-02 | 920.00 | 924.70 | 909.30 | 917.80 | -0.29% | 1,006,000 |
| 2025-12-01 | 927.20 | 932.10 | 920.50 | 920.50 | -1.29% | 879,800 |
| 2025-11-28 | 925.00 | 942.00 | 923.90 | 932.50 | +1.01% | 924,400 |
| 2025-11-27 | 922.00 | 926.30 | 918.70 | 923.20 | -0.12% | 488,600 |
| 2025-11-26 | 910.50 | 924.30 | 909.60 | 924.30 | +1.47% | 720,300 |
| 2025-11-25 | 905.00 | 912.90 | 904.50 | 910.90 | +0.67% | 666,000 |
| 2025-11-21 | 893.20 | 907.20 | 892.70 | 904.80 | +1.22% | 834,500 |
| 2025-11-20 | 891.10 | 897.30 | 888.10 | 893.90 | +1.11% | 622,100 |
| 2025-11-19 | 877.40 | 887.70 | 877.40 | 884.10 | +0.76% | 638,100 |
| 2025-11-18 | 900.30 | 900.30 | 874.30 | 877.40 | -2.86% | 779,000 |
| 2025-11-17 | 900.00 | 904.90 | 895.20 | 903.20 | +0.43% | 653,400 |
| 2025-11-14 | 900.00 | 903.10 | 897.00 | 899.30 | -0.81% | 526,800 |
| 2025-11-13 | 908.00 | 915.10 | 902.30 | 906.60 | +0.18% | 494,700 |
| 2025-11-12 | 900.10 | 907.30 | 898.50 | 905.00 | +0.66% | 553,000 |
| 2025-11-11 | 900.10 | 902.30 | 890.60 | 899.10 | +0.19% | 733,200 |
| 2025-11-10 | 899.50 | 901.50 | 889.20 | 897.40 | +0.71% | 1,048,900 |
| 2025-11-07 | 892.10 | 897.30 | 884.10 | 891.10 | +0.27% | 708,300 |
| 2025-11-06 | 886.90 | 895.70 | 885.10 | 888.70 | +0.47% | 1,002,700 |
| 2025-11-05 | 897.60 | 900.80 | 875.10 | 884.50 | -1.34% | 1,446,400 |
| 2025-11-04 | 880.00 | 909.60 | 879.90 | 896.50 | +1.30% | 1,339,300 |
| 2025-10-31 | 876.50 | 885.00 | 862.10 | 885.00 | +2.32% | 1,699,800 |
| 2025-10-30 | 838.00 | 866.70 | 838.00 | 864.90 | +2.68% | 1,782,300 |
| 2025-10-29 | 853.70 | 858.90 | 840.90 | 842.30 | -1.34% | 955,400 |
| 2025-10-28 | 862.60 | 867.40 | 853.70 | 853.70 | -1.97% | 1,114,900 |
| 2025-10-27 | 858.10 | 872.00 | 858.10 | 870.90 | +1.56% | 922,600 |
| 2025-10-24 | 865.20 | 867.00 | 855.20 | 857.50 | -1.37% | 717,100 |
| 2025-10-23 | 866.30 | 872.80 | 865.60 | 869.40 | +1.09% | 656,600 |
| 2025-10-22 | 852.90 | 860.00 | 852.20 | 860.00 | +1.24% | 849,900 |
| 2025-10-21 | 846.70 | 851.30 | 845.70 | 849.50 | +0.31% | 537,700 |
| 2025-10-20 | 858.00 | 858.00 | 845.20 | 846.90 | +0.25% | 483,400 |
| 2025-10-17 | 844.00 | 847.60 | 841.90 | 844.80 | +0.19% | 405,200 |
| 2025-10-16 | 850.20 | 854.00 | 841.00 | 843.20 | -0.82% | 568,600 |
| 2025-10-15 | 846.80 | 853.80 | 841.90 | 850.20 | +0.99% | 731,800 |
| 2025-10-14 | 826.00 | 844.70 | 824.50 | 841.90 | -1.65% | 1,410,700 |
| 2025-10-10 | 852.00 | 858.60 | 847.10 | 856.00 | -0.55% | 814,300 |
| 2025-10-09 | 859.90 | 865.70 | 850.60 | 860.70 | -0.16% | 798,000 |
| 2025-10-08 | 868.00 | 876.50 | 862.00 | 862.10 | -0.55% | 781,900 |
| 2025-10-07 | 862.90 | 866.90 | 857.10 | 866.90 | +0.14% | 846,300 |
| 2025-10-06 | 856.20 | 871.50 | 852.10 | 865.70 | +0.58% | 1,392,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+10.02%). Schwächster Monat: Dez (-4.87%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von KOKUYO CO.,LTD. (7984.T)?
882.30 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 7984.T?
975.00 im Hoch und 766.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von KOKUYO CO.,LTD.?
Historisch war der stärkste Kalendermonat von 7984.T der Jul (Durchschnitt +10.02%), der schwächste der Dez (Durchschnitt -4.87%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.