Koei Tecmo Holdings (3635)

3635
🏛️ Japón →
1,873.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 2,280.00 2,290.00 2,255.00 2,262.50 0.3M
2021-12-29 2,295.00 2,320.00 2,290.00 2,297.50 0.3M
2021-12-28 2,282.50 2,332.50 2,277.50 2,330.00 0.5M
2021-12-27 2,325.00 2,325.00 2,245.00 2,247.50 0.4M
2021-12-24 2,342.50 2,345.00 2,305.00 2,305.00 0.3M
2021-12-23 2,385.00 2,385.00 2,322.50 2,342.50 0.4M
2021-12-22 2,362.50 2,377.50 2,325.00 2,355.00 0.6M
2021-12-21 2,370.00 2,425.00 2,357.50 2,397.50 0.9M
2021-12-20 2,355.00 2,372.50 2,325.00 2,335.00 0.9M
2021-12-17 2,362.50 2,397.50 2,342.50 2,350.00 1.4M
2021-12-16 2,415.00 2,415.00 2,387.50 2,392.50 0.7M
2021-12-15 2,412.50 2,417.50 2,362.50 2,380.00 0.8M
2021-12-14 2,412.50 2,445.00 2,405.00 2,412.50 0.9M
2021-12-13 2,430.00 2,437.50 2,397.50 2,425.00 0.6M
2021-12-10 2,410.00 2,425.00 2,387.50 2,395.00 0.7M
2021-12-09 2,417.50 2,435.00 2,387.50 2,397.50 0.6M
2021-12-08 2,407.50 2,422.50 2,380.00 2,390.00 1.0M
2021-12-07 2,372.50 2,387.50 2,322.50 2,372.50 1.3M
2021-12-06 2,290.00 2,312.50 2,257.50 2,302.50 1.0M
2021-12-03 2,312.50 2,317.50 2,247.50 2,275.00 3.2M
2021-12-02 2,407.50 2,455.00 2,407.50 2,435.00 0.7M
2021-12-01 2,370.00 2,435.00 2,312.50 2,427.50 0.9M
2021-11-30 2,437.50 2,450.00 2,367.50 2,377.50 2.1M
2021-11-29 2,375.00 2,475.00 2,362.50 2,422.50 0.7M
2021-11-26 2,455.00 2,455.00 2,420.00 2,432.50 0.6M
2021-11-25 2,467.50 2,487.50 2,450.00 2,465.00 0.4M
2021-11-24 2,530.00 2,545.00 2,445.00 2,450.00 0.8M
2021-11-22 2,530.00 2,555.00 2,510.00 2,535.00 0.5M
2021-11-19 2,650.00 2,655.00 2,535.00 2,560.00 0.7M
2021-11-18 2,680.00 2,700.00 2,630.00 2,650.00 0.5M
2021-11-17 2,785.00 2,785.00 2,685.00 2,685.00 0.7M
2021-11-16 2,680.00 2,865.00 2,670.00 2,820.00 1.1M
2021-11-15 2,660.00 2,715.00 2,660.00 2,715.00 0.4M
2021-11-12 2,585.00 2,640.00 2,580.00 2,640.00 0.5M
2021-11-11 2,580.00 2,590.00 2,555.00 2,580.00 0.4M
2021-11-10 2,590.00 2,625.00 2,580.00 2,600.00 0.3M
2021-11-09 2,635.00 2,655.00 2,590.00 2,595.00 0.4M
2021-11-08 2,610.00 2,645.00 2,585.00 2,640.00 0.4M
2021-11-05 2,600.00 2,650.00 2,590.00 2,645.00 0.5M
2021-11-04 2,620.00 2,620.00 2,565.00 2,590.00 0.8M
2021-11-02 2,675.00 2,690.00 2,630.00 2,635.00 0.6M
2021-11-01 2,690.00 2,705.00 2,650.00 2,695.00 0.6M
2021-10-29 2,640.00 2,675.00 2,590.00 2,640.00 0.7M
2021-10-28 2,610.00 2,700.00 2,600.00 2,650.00 3.2M
2021-10-27 2,655.00 2,730.00 2,555.00 2,585.00 1.6M
2021-10-26 2,685.00 2,745.00 2,555.00 2,665.00 1.6M
2021-10-25 2,600.00 2,655.00 2,590.00 2,655.00 1.1M
2021-10-22 2,545.00 2,600.00 2,530.00 2,585.00 0.5M
2021-10-21 2,550.00 2,575.00 2,535.00 2,550.00 0.6M
2021-10-20 2,610.00 2,610.00 2,570.00 2,585.00 0.6M
2021-10-19 2,565.00 2,600.00 2,555.00 2,585.00 0.3M
2021-10-18 2,600.00 2,600.00 2,535.00 2,550.00 0.5M
2021-10-15 2,550.00 2,600.00 2,525.00 2,600.00 0.6M
2021-10-14 2,497.50 2,550.00 2,487.50 2,510.00 0.6M
2021-10-13 2,480.00 2,515.00 2,467.50 2,480.00 0.7M
2021-10-12 2,605.00 2,615.00 2,492.50 2,505.00 1.4M
2021-10-11 2,450.00 2,545.00 2,435.00 2,545.00 0.7M
2021-10-08 2,490.00 2,497.50 2,455.00 2,465.00 0.9M
2021-10-07 2,467.50 2,510.00 2,447.50 2,460.00 0.7M
2021-10-06 2,485.00 2,492.50 2,430.00 2,442.50 1.0M
2021-10-05 2,447.50 2,485.00 2,422.50 2,450.00 1.3M
2021-10-04 2,560.00 2,560.00 2,437.50 2,450.00 1.4M
2021-10-01 2,610.00 2,620.00 2,545.00 2,565.00 1.2M
2021-09-30 2,755.00 2,760.00 2,635.00 2,660.00 1.3M
2021-09-29 2,820.00 2,835.00 2,750.00 2,785.00 1.0M
2021-09-28 2,925.00 2,930.00 2,865.00 2,885.00 0.6M
2021-09-27 2,965.00 2,990.00 2,930.00 2,945.00 0.5M
2021-09-24 2,900.00 2,970.00 2,900.00 2,965.00 0.7M
2021-09-22 2,925.00 2,935.00 2,870.00 2,880.00 0.6M
2021-09-21 2,930.00 2,955.00 2,890.00 2,940.00 0.6M
2021-09-17 2,950.00 2,995.00 2,915.00 2,970.00 0.9M
2021-09-16 2,945.00 2,965.00 2,895.00 2,915.00 0.5M
2021-09-15 2,960.00 2,960.00 2,875.00 2,945.00 0.7M
2021-09-14 2,940.00 2,990.00 2,900.00 2,980.00 0.9M
2021-09-13 2,855.00 2,980.00 2,855.00 2,940.00 1.0M
2021-09-10 2,790.00 2,830.00 2,750.00 2,825.00 1.1M
2021-09-09 2,790.00 2,870.00 2,790.00 2,865.00 1.3M
2021-09-08 2,655.00 2,820.00 2,655.00 2,820.00 1.3M
2021-09-07 2,615.00 2,650.00 2,590.00 2,610.00 0.5M
2021-09-06 2,565.00 2,615.00 2,555.00 2,595.00 0.4M
2021-09-03 2,490.00 2,540.00 2,467.50 2,540.00 0.5M
2021-09-02 2,450.00 2,535.00 2,450.00 2,525.00 0.8M
2021-09-01 2,387.50 2,462.50 2,377.50 2,462.50 1.0M
2021-08-31 2,337.50 2,382.50 2,335.00 2,352.50 1.9M
2021-08-30 2,422.50 2,442.50 2,410.00 2,442.50 0.4M
2021-08-27 2,435.00 2,445.00 2,402.50 2,420.00 0.5M
2021-08-26 2,440.00 2,460.00 2,430.00 2,450.00 0.5M
2021-08-25 2,375.00 2,432.50 2,350.00 2,432.50 0.7M
2021-08-24 2,335.00 2,370.00 2,330.00 2,355.00 0.5M
2021-08-23 2,287.50 2,325.00 2,272.50 2,325.00 0.5M
2021-08-20 2,247.50 2,282.50 2,242.50 2,262.50 0.7M
2021-08-19 2,262.50 2,290.00 2,230.00 2,235.00 0.7M
2021-08-18 2,255.00 2,297.50 2,217.50 2,267.50 0.6M
2021-08-17 2,312.50 2,317.50 2,235.00 2,235.00 0.9M
2021-08-16 2,367.50 2,382.50 2,287.50 2,310.00 1.0M
2021-08-13 2,375.00 2,420.00 2,362.50 2,402.50 0.6M
2021-08-12 2,380.00 2,395.00 2,332.50 2,350.00 0.6M
2021-08-11 2,385.00 2,402.50 2,355.00 2,380.00 1.1M
2021-08-10 2,330.00 2,370.00 2,322.50 2,362.50 0.8M
2021-08-06 2,335.00 2,357.50 2,290.00 2,330.00 1.1M
2021-08-05 2,327.50 2,357.50 2,312.50 2,340.00 1.1M
2021-08-04 2,362.50 2,405.00 2,317.50 2,362.50 2.7M
2021-08-03 2,585.00 2,605.00 2,290.00 2,437.50 4.4M
2021-08-02 2,620.00 2,640.00 2,580.00 2,620.00 0.4M
2021-07-30 2,695.00 2,695.00 2,540.00 2,570.00 0.5M
2021-07-29 2,635.00 2,690.00 2,605.00 2,685.00 0.5M
2021-07-28 2,615.00 2,710.00 2,600.00 2,665.00 0.6M
2021-07-27 2,615.00 2,660.00 2,560.00 2,630.00 1.1M
2021-07-26 2,580.00 2,585.00 2,495.00 2,515.00 0.7M
2021-07-21 2,467.50 2,505.00 2,455.00 2,492.50 0.4M
2021-07-20 2,452.50 2,465.00 2,422.50 2,432.50 0.4M
2021-07-19 2,465.00 2,492.50 2,450.00 2,452.50 0.4M
2021-07-16 2,472.50 2,500.00 2,467.50 2,477.50 0.3M
2021-07-15 2,525.00 2,530.00 2,477.50 2,487.50 0.4M
2021-07-14 2,535.00 2,550.00 2,510.00 2,520.00 0.3M
2021-07-13 2,565.00 2,580.00 2,545.00 2,555.00 0.3M
2021-07-12 2,560.00 2,570.00 2,530.00 2,565.00 0.4M
2021-07-09 2,470.00 2,525.00 2,447.50 2,515.00 0.7M
2021-07-08 2,555.00 2,580.00 2,520.00 2,520.00 0.5M
2021-07-07 2,560.00 2,590.00 2,555.00 2,565.00 0.4M
2021-07-06 2,580.00 2,595.00 2,555.00 2,570.00 0.2M
2021-07-05 2,585.00 2,595.00 2,565.00 2,565.00 0.3M
2021-07-02 2,555.00 2,600.00 2,535.00 2,590.00 0.5M
2021-07-01 2,675.00 2,680.00 2,580.00 2,580.00 0.5M
2021-06-30 2,740.00 2,795.00 2,685.00 2,710.00 0.7M
2021-06-29 2,635.00 2,665.00 2,615.00 2,615.00 0.5M
2021-06-28 2,675.00 2,685.00 2,640.00 2,645.00 0.3M
2021-06-25 2,700.00 2,715.00 2,650.00 2,660.00 0.4M
2021-06-24 2,625.00 2,680.00 2,625.00 2,660.00 0.5M
2021-06-23 2,665.00 2,665.00 2,630.00 2,630.00 0.4M
2021-06-22 2,600.00 2,665.00 2,590.00 2,625.00 0.6M
2021-06-21 2,585.00 2,595.00 2,540.00 2,570.00 0.5M
2021-06-18 2,645.00 2,665.00 2,595.00 2,615.00 0.6M
2021-06-17 2,670.00 2,680.00 2,610.00 2,625.00 0.4M
2021-06-16 2,640.00 2,685.00 2,615.00 2,675.00 0.3M
2021-06-15 2,610.00 2,680.00 2,600.00 2,665.00 0.4M
2021-06-14 2,610.00 2,615.00 2,575.00 2,610.00 0.3M
2021-06-11 2,605.00 2,640.00 2,585.00 2,620.00 0.5M
2021-06-10 2,540.00 2,555.00 2,520.00 2,555.00 0.4M
2021-06-09 2,590.00 2,605.00 2,515.00 2,550.00 0.7M
2021-06-08 2,520.00 2,610.00 2,510.00 2,605.00 0.5M
2021-06-07 2,500.00 2,550.00 2,500.00 2,530.00 0.6M
2021-06-04 2,450.00 2,457.50 2,415.00 2,430.00 0.6M
2021-06-03 2,472.50 2,497.50 2,450.00 2,462.50 0.5M
2021-06-02 2,555.00 2,575.00 2,462.50 2,477.50 0.8M
2021-06-01 2,590.00 2,605.00 2,555.00 2,580.00 0.4M
2021-05-31 2,585.00 2,610.00 2,570.00 2,595.00 0.4M
2021-05-28 2,585.00 2,590.00 2,540.00 2,585.00 0.5M
2021-05-27 2,467.50 2,570.00 2,467.50 2,570.00 2.5M
2021-05-26 2,460.00 2,520.00 2,452.50 2,490.00 0.5M
2021-05-25 2,500.00 2,525.00 2,455.00 2,462.50 0.7M
2021-05-24 2,480.00 2,495.00 2,450.00 2,455.00 0.4M
2021-05-21 2,487.50 2,525.00 2,485.00 2,497.50 0.9M
2021-05-20 2,452.50 2,465.00 2,437.50 2,452.50 0.5M
2021-05-19 2,375.00 2,445.00 2,370.00 2,445.00 0.9M
2021-05-18 2,370.00 2,375.00 2,315.00 2,357.50 0.8M
2021-05-17 2,382.50 2,392.50 2,330.00 2,350.00 0.5M
2021-05-14 2,280.00 2,375.00 2,280.00 2,372.50 0.8M
2021-05-13 2,302.50 2,310.00 2,240.00 2,250.00 0.7M
2021-05-12 2,355.00 2,392.50 2,312.50 2,337.50 0.7M
2021-05-11 2,335.00 2,345.00 2,300.00 2,307.50 0.6M
2021-05-10 2,325.00 2,355.00 2,320.00 2,332.50 0.5M
2021-05-07 2,350.00 2,362.50 2,315.00 2,335.00 0.6M
2021-05-06 2,425.00 2,437.50 2,335.00 2,337.50 1.2M
2021-04-30 2,385.00 2,445.00 2,375.00 2,442.50 1.0M
2021-04-28 2,377.50 2,435.00 2,362.50 2,370.00 1.1M
2021-04-27 2,332.50 2,410.00 2,305.00 2,397.50 1.8M
2021-04-26 2,490.00 2,495.00 2,422.50 2,437.50 1.2M
2021-04-23 2,515.00 2,530.00 2,492.50 2,492.50 0.4M
2021-04-22 2,550.00 2,565.00 2,520.00 2,535.00 0.3M
2021-04-21 2,520.00 2,545.00 2,500.00 2,515.00 0.4M
2021-04-20 2,520.00 2,575.00 2,492.50 2,555.00 0.5M
2021-04-19 2,530.00 2,550.00 2,490.00 2,530.00 0.3M
2021-04-16 2,535.00 2,570.00 2,525.00 2,530.00 0.6M
2021-04-15 2,495.00 2,520.00 2,482.50 2,497.50 0.4M
2021-04-14 2,535.00 2,560.00 2,495.00 2,510.00 0.7M
2021-04-13 2,605.00 2,605.00 2,550.00 2,565.00 0.6M
2021-04-12 2,640.00 2,660.00 2,580.00 2,595.00 0.6M
2021-04-09 2,535.00 2,610.00 2,520.00 2,600.00 0.7M
2021-04-08 2,525.00 2,550.00 2,485.00 2,545.00 0.4M
2021-04-07 2,520.00 2,540.00 2,497.50 2,525.00 0.5M
2021-04-06 2,530.00 2,555.00 2,495.00 2,505.00 0.4M
2021-04-05 2,555.00 2,560.00 2,497.50 2,530.00 0.3M
2021-04-02 2,515.00 2,555.00 2,495.00 2,540.00 0.5M
2021-04-01 2,505.00 2,525.00 2,470.00 2,477.50 0.5M
2021-03-31 2,447.50 2,515.00 2,420.00 2,482.50 0.8M
2021-03-30 2,555.00 2,575.00 2,460.00 2,465.00 0.6M
2021-03-29 2,634.62 2,653.85 2,580.77 2,615.39 0.6M
2021-03-26 2,553.85 2,607.69 2,538.46 2,603.85 0.5M
2021-03-25 2,503.85 2,534.62 2,450.00 2,530.77 0.6M
2021-03-24 2,657.69 2,661.54 2,542.31 2,542.31 0.9M
2021-03-23 2,669.23 2,676.92 2,619.23 2,619.23 0.4M
2021-03-22 2,661.54 2,665.39 2,623.08 2,646.15 0.5M
2021-03-19 2,619.23 2,688.46 2,611.54 2,665.39 0.9M
2021-03-18 2,673.08 2,688.46 2,650.00 2,669.23 0.6M
2021-03-17 2,565.39 2,634.62 2,561.54 2,634.62 0.5M
2021-03-16 2,530.77 2,565.39 2,523.08 2,565.39 0.5M
2021-03-15 2,511.54 2,526.92 2,461.54 2,526.92 0.6M
2021-03-12 2,480.77 2,507.69 2,457.69 2,492.31 0.7M
2021-03-11 2,392.31 2,461.54 2,365.39 2,453.85 0.6M
2021-03-10 2,396.15 2,400.00 2,326.92 2,357.69 0.5M
2021-03-09 2,292.31 2,342.31 2,280.77 2,330.77 0.6M
2021-03-08 2,415.39 2,415.39 2,315.39 2,323.08 0.7M
2021-03-05 2,380.77 2,392.31 2,323.08 2,388.46 0.7M
2021-03-04 2,365.39 2,415.39 2,353.85 2,411.54 0.5M
2021-03-03 2,426.92 2,434.62 2,373.08 2,415.39 0.6M
2021-03-02 2,476.92 2,480.77 2,423.08 2,450.00 0.5M
2021-03-01 2,373.08 2,430.77 2,342.31 2,426.92 0.6M
2021-02-26 2,342.31 2,361.54 2,303.85 2,303.85 1.0M
2021-02-25 2,384.62 2,411.54 2,369.23 2,380.77 0.5M
2021-02-24 2,400.00 2,407.69 2,342.31 2,346.15 0.8M
2021-02-22 2,473.08 2,476.92 2,430.77 2,450.00 0.4M
2021-02-19 2,465.39 2,492.31 2,450.00 2,453.85 0.6M
2021-02-18 2,526.92 2,542.31 2,500.00 2,511.54 0.4M
2021-02-17 2,503.85 2,538.46 2,473.08 2,530.77 0.6M
2021-02-16 2,515.39 2,557.69 2,503.85 2,534.62 0.6M
2021-02-15 2,515.39 2,542.31 2,492.31 2,515.39 0.5M
2021-02-12 2,469.23 2,496.15 2,450.00 2,496.15 0.4M
2021-02-10 2,476.92 2,511.54 2,453.85 2,469.23 0.6M
2021-02-09 2,434.62 2,465.39 2,415.39 2,465.39 0.6M
2021-02-08 2,384.62 2,419.23 2,353.85 2,419.23 0.7M
2021-02-05 2,346.15 2,369.23 2,326.92 2,353.85 0.6M
2021-02-04 2,353.85 2,361.54 2,307.69 2,326.92 0.5M
2021-02-03 2,334.62 2,396.15 2,319.23 2,392.31 0.7M
2021-02-02 2,319.23 2,353.85 2,300.00 2,311.54 0.6M
2021-02-01 2,300.00 2,319.23 2,273.08 2,284.62 0.6M
2021-01-29 2,361.54 2,380.77 2,303.85 2,311.54 1.0M
2021-01-28 2,438.46 2,473.08 2,338.46 2,346.15 1.4M
2021-01-27 2,400.00 2,507.69 2,361.54 2,492.31 1.5M
2021-01-26 2,396.15 2,453.85 2,353.85 2,373.08 2.0M
2021-01-25 2,323.08 2,334.62 2,273.08 2,311.54 0.9M
2021-01-22 2,265.39 2,300.00 2,246.15 2,300.00 0.8M
2021-01-21 2,276.92 2,288.46 2,242.31 2,273.08 0.7M
2021-01-20 2,292.31 2,300.00 2,230.77 2,265.39 0.6M
2021-01-19 2,334.62 2,338.46 2,273.08 2,284.62 0.5M
2021-01-18 2,250.00 2,323.08 2,242.31 2,307.69 0.7M
2021-01-15 2,396.15 2,396.15 2,323.08 2,323.08 0.6M
2021-01-14 2,376.92 2,426.92 2,376.92 2,396.15 0.5M
2021-01-13 2,342.31 2,388.46 2,323.08 2,388.46 0.8M
2021-01-12 2,392.31 2,392.31 2,334.62 2,369.23 0.7M
2021-01-08 2,342.31 2,392.31 2,315.39 2,388.46 0.8M
2021-01-07 2,361.54 2,384.62 2,300.00 2,315.39 0.9M
2021-01-06 2,392.31 2,423.08 2,353.85 2,361.54 0.5M
2021-01-05 2,353.85 2,403.85 2,342.31 2,400.00 0.6M
2021-01-04 2,430.77 2,442.31 2,353.85 2,369.23 0.7M