KYB Corp

7242
🏛️ 日本 →
4,035.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,680.00 1,707.50 1,680.00 1,702.50 0.1M
2022-12-29 1,685.00 1,690.00 1,667.50 1,685.00 0.1M
2022-12-28 1,670.00 1,680.00 1,660.00 1,680.00 0.2M
2022-12-27 1,667.50 1,675.00 1,652.50 1,667.50 0.1M
2022-12-26 1,625.00 1,657.50 1,625.00 1,657.50 0.1M
2022-12-23 1,642.50 1,642.50 1,612.50 1,625.00 0.1M
2022-12-22 1,635.00 1,657.50 1,632.50 1,645.00 0.1M
2022-12-21 1,652.50 1,652.50 1,605.00 1,630.00 0.3M
2022-12-20 1,690.00 1,702.50 1,645.00 1,660.00 0.2M
2022-12-19 1,677.50 1,690.00 1,667.50 1,667.50 0.1M
2022-12-16 1,692.50 1,712.50 1,680.00 1,687.50 0.2M
2022-12-15 1,675.00 1,695.00 1,672.50 1,695.00 0.1M
2022-12-14 1,700.00 1,700.00 1,682.50 1,685.00 0.1M
2022-12-13 1,700.00 1,710.00 1,690.00 1,700.00 0.1M
2022-12-12 1,690.00 1,695.00 1,677.50 1,682.50 0.1M
2022-12-09 1,685.00 1,712.50 1,682.50 1,705.00 0.1M
2022-12-08 1,705.00 1,705.00 1,680.00 1,695.00 0.1M
2022-12-07 1,732.50 1,740.00 1,710.00 1,710.00 0.2M
2022-12-06 1,702.50 1,725.00 1,697.50 1,715.00 0.1M
2022-12-05 1,740.00 1,740.00 1,702.50 1,715.00 0.2M
2022-12-02 1,770.00 1,770.00 1,717.50 1,740.00 0.3M
2022-12-01 1,815.00 1,820.00 1,790.00 1,790.00 0.2M
2022-11-30 1,810.00 1,822.50 1,807.50 1,812.50 0.1M
2022-11-29 1,800.00 1,832.50 1,790.00 1,815.00 0.2M
2022-11-28 1,782.50 1,805.00 1,775.00 1,802.50 0.1M
2022-11-25 1,792.50 1,802.50 1,772.50 1,780.00 0.2M
2022-11-24 1,802.50 1,807.50 1,787.50 1,790.00 0.2M
2022-11-22 1,785.00 1,792.50 1,772.50 1,780.00 0.2M
2022-11-21 1,787.50 1,797.50 1,765.00 1,765.00 0.2M
2022-11-18 1,750.00 1,787.50 1,747.50 1,775.00 0.3M
2022-11-17 1,717.50 1,745.00 1,715.00 1,730.00 0.1M
2022-11-16 1,702.50 1,735.00 1,692.50 1,725.00 0.2M
2022-11-15 1,707.50 1,717.50 1,697.50 1,700.00 0.1M
2022-11-14 1,740.00 1,747.50 1,705.00 1,707.50 0.1M
2022-11-11 1,742.50 1,742.50 1,710.00 1,730.00 0.1M
2022-11-10 1,700.00 1,732.50 1,697.50 1,727.50 0.2M
2022-11-09 1,700.00 1,725.00 1,700.00 1,705.00 0.1M
2022-11-08 3,475.00 3,475.00 3,385.00 3,430.00 0.1M
2022-11-07 3,470.00 3,485.00 3,380.00 3,460.00 0.2M
2022-11-04 3,265.00 3,325.00 3,265.00 3,285.00 0.1M
2022-11-02 3,260.00 3,295.00 3,255.00 3,280.00 0.1M
2022-11-01 3,255.00 3,285.00 3,240.00 3,270.00 0.0M
2022-10-31 3,160.00 3,255.00 3,160.00 3,255.00 0.1M
2022-10-28 3,115.00 3,185.00 3,090.00 3,130.00 0.2M
2022-10-27 3,125.00 3,135.00 3,100.00 3,115.00 0.0M
2022-10-26 3,155.00 3,175.00 3,125.00 3,125.00 0.0M
2022-10-25 3,115.00 3,170.00 3,090.00 3,165.00 0.1M
2022-10-24 3,150.00 3,150.00 3,070.00 3,070.00 0.1M
2022-10-21 3,125.00 3,145.00 3,090.00 3,100.00 0.1M
2022-10-20 3,170.00 3,190.00 3,120.00 3,145.00 0.1M
2022-10-19 3,215.00 3,235.00 3,195.00 3,210.00 0.0M
2022-10-18 3,205.00 3,250.00 3,200.00 3,245.00 0.1M
2022-10-17 3,190.00 3,210.00 3,180.00 3,195.00 0.0M
2022-10-14 3,230.00 3,240.00 3,185.00 3,210.00 0.1M
2022-10-13 3,140.00 3,175.00 3,135.00 3,160.00 0.1M
2022-10-12 3,195.00 3,210.00 3,135.00 3,150.00 0.1M
2022-10-11 3,225.00 3,230.00 3,185.00 3,220.00 0.1M
2022-10-07 3,195.00 3,270.00 3,190.00 3,255.00 0.1M
2022-10-06 3,195.00 3,250.00 3,195.00 3,225.00 0.1M
2022-10-05 3,270.00 3,270.00 3,190.00 3,195.00 0.1M
2022-10-04 3,215.00 3,245.00 3,190.00 3,230.00 0.1M
2022-10-03 3,075.00 3,155.00 3,075.00 3,150.00 0.1M
2022-09-30 3,200.00 3,220.00 3,080.00 3,095.00 0.1M
2022-09-29 3,245.00 3,255.00 3,185.00 3,245.00 0.1M
2022-09-28 3,240.00 3,295.00 3,210.00 3,275.00 0.1M
2022-09-27 3,210.00 3,270.00 3,200.00 3,250.00 0.1M
2022-09-26 3,315.00 3,320.00 3,215.00 3,230.00 0.1M
2022-09-22 3,320.00 3,375.00 3,305.00 3,365.00 0.1M
2022-09-21 3,400.00 3,400.00 3,345.00 3,345.00 0.1M
2022-09-20 3,540.00 3,540.00 3,415.00 3,415.00 0.1M
2022-09-16 3,410.00 3,450.00 3,395.00 3,400.00 0.1M
2022-09-15 3,470.00 3,480.00 3,425.00 3,435.00 0.1M
2022-09-14 3,420.00 3,475.00 3,410.00 3,450.00 0.1M
2022-09-13 3,500.00 3,510.00 3,455.00 3,490.00 0.1M
2022-09-12 3,590.00 3,590.00 3,490.00 3,495.00 0.1M
2022-09-09 3,465.00 3,535.00 3,455.00 3,530.00 0.1M
2022-09-08 3,430.00 3,450.00 3,420.00 3,450.00 0.1M
2022-09-07 3,320.00 3,400.00 3,300.00 3,400.00 0.2M
2022-09-06 3,280.00 3,330.00 3,235.00 3,320.00 0.1M
2022-09-05 3,260.00 3,270.00 3,230.00 3,240.00 0.1M
2022-09-02 3,275.00 3,295.00 3,250.00 3,290.00 0.1M
2022-09-01 3,270.00 3,285.00 3,255.00 3,275.00 0.1M
2022-08-31 3,310.00 3,340.00 3,305.00 3,310.00 0.1M
2022-08-30 3,310.00 3,325.00 3,295.00 3,325.00 0.1M
2022-08-29 3,205.00 3,265.00 3,205.00 3,265.00 0.1M
2022-08-26 3,310.00 3,320.00 3,280.00 3,290.00 0.0M
2022-08-25 3,300.00 3,320.00 3,265.00 3,295.00 0.1M
2022-08-24 3,245.00 3,300.00 3,240.00 3,270.00 0.1M
2022-08-23 3,220.00 3,260.00 3,220.00 3,245.00 0.1M
2022-08-22 3,220.00 3,260.00 3,190.00 3,255.00 0.1M
2022-08-19 3,245.00 3,245.00 3,215.00 3,235.00 0.1M
2022-08-18 3,205.00 3,235.00 3,195.00 3,220.00 0.1M
2022-08-17 3,175.00 3,235.00 3,175.00 3,235.00 0.1M
2022-08-16 3,190.00 3,190.00 3,160.00 3,165.00 0.1M
2022-08-15 3,195.00 3,220.00 3,175.00 3,205.00 0.1M
2022-08-12 3,155.00 3,185.00 3,135.00 3,170.00 0.1M
2022-08-10 3,070.00 3,090.00 3,050.00 3,090.00 0.1M
2022-08-09 3,150.00 3,150.00 3,080.00 3,090.00 0.1M
2022-08-08 3,110.00 3,155.00 3,090.00 3,150.00 0.1M
2022-08-05 3,055.00 3,105.00 3,055.00 3,105.00 0.1M
2022-08-04 3,100.00 3,100.00 3,065.00 3,090.00 0.1M
2022-08-03 3,095.00 3,095.00 3,060.00 3,075.00 0.1M
2022-08-02 3,090.00 3,100.00 3,055.00 3,095.00 0.1M
2022-08-01 3,095.00 3,140.00 3,095.00 3,130.00 0.1M
2022-07-29 3,140.00 3,150.00 3,070.00 3,080.00 0.1M
2022-07-28 3,185.00 3,185.00 3,115.00 3,120.00 0.1M
2022-07-27 3,140.00 3,160.00 3,110.00 3,155.00 0.1M
2022-07-26 3,155.00 3,190.00 3,155.00 3,175.00 0.1M
2022-07-25 3,180.00 3,195.00 3,150.00 3,150.00 0.1M
2022-07-22 3,195.00 3,195.00 3,165.00 3,165.00 0.1M
2022-07-21 3,165.00 3,200.00 3,140.00 3,195.00 0.1M
2022-07-20 3,160.00 3,180.00 3,150.00 3,165.00 0.1M
2022-07-19 3,080.00 3,135.00 3,075.00 3,135.00 0.1M
2022-07-15 3,065.00 3,080.00 3,040.00 3,050.00 0.0M
2022-07-14 3,020.00 3,075.00 3,010.00 3,070.00 0.0M
2022-07-13 3,060.00 3,075.00 3,025.00 3,025.00 0.0M
2022-07-12 3,050.00 3,050.00 3,010.00 3,010.00 0.1M
2022-07-11 3,100.00 3,100.00 3,065.00 3,080.00 0.1M
2022-07-08 3,005.00 3,070.00 3,000.00 3,030.00 0.1M
2022-07-07 2,985.00 3,005.00 2,943.00 2,989.00 0.1M
2022-07-06 2,960.00 2,968.00 2,924.00 2,954.00 0.1M
2022-07-05 2,980.00 3,010.00 2,979.00 2,980.00 0.1M
2022-07-04 3,025.00 3,030.00 2,977.00 2,991.00 0.1M
2022-07-01 3,110.00 3,115.00 2,955.00 2,978.00 0.2M
2022-06-30 3,070.00 3,110.00 3,055.00 3,095.00 0.1M
2022-06-29 3,065.00 3,105.00 3,045.00 3,100.00 0.2M
2022-06-28 3,085.00 3,100.00 3,055.00 3,070.00 0.1M
2022-06-27 3,080.00 3,085.00 3,025.00 3,060.00 0.1M
2022-06-24 2,994.00 3,015.00 2,965.00 3,010.00 0.1M
2022-06-23 3,040.00 3,040.00 2,998.00 3,000.00 0.1M
2022-06-22 3,045.00 3,060.00 3,010.00 3,020.00 0.1M
2022-06-21 2,950.00 3,040.00 2,946.00 3,015.00 0.1M
2022-06-20 2,950.00 2,962.00 2,895.00 2,915.00 0.1M
2022-06-17 2,900.00 2,936.00 2,864.00 2,910.00 0.2M
2022-06-16 2,988.00 3,030.00 2,987.00 2,998.00 0.1M
2022-06-15 3,005.00 3,020.00 2,985.00 2,992.00 0.1M
2022-06-14 2,957.00 3,005.00 2,950.00 3,000.00 0.1M
2022-06-13 3,015.00 3,050.00 3,005.00 3,020.00 0.1M
2022-06-10 3,080.00 3,100.00 3,055.00 3,085.00 0.1M
2022-06-09 3,115.00 3,140.00 3,095.00 3,100.00 0.1M
2022-06-08 3,110.00 3,125.00 3,090.00 3,110.00 0.1M
2022-06-07 3,080.00 3,135.00 3,075.00 3,115.00 0.1M
2022-06-06 3,015.00 3,055.00 3,010.00 3,035.00 0.1M
2022-06-03 3,100.00 3,100.00 3,035.00 3,045.00 0.1M
2022-06-02 3,065.00 3,100.00 3,050.00 3,085.00 0.1M
2022-06-01 2,932.00 3,075.00 2,930.00 3,075.00 0.2M
2022-05-31 2,956.00 2,957.00 2,917.00 2,938.00 0.2M
2022-05-30 2,919.00 2,961.00 2,893.00 2,953.00 0.2M
2022-05-27 2,942.00 2,949.00 2,866.00 2,901.00 0.2M
2022-05-26 2,895.00 2,922.00 2,887.00 2,902.00 0.1M
2022-05-25 2,869.00 2,883.00 2,835.00 2,867.00 0.1M
2022-05-24 2,929.00 2,937.00 2,871.00 2,882.00 0.1M
2022-05-23 2,922.00 2,939.00 2,907.00 2,922.00 0.1M
2022-05-20 2,896.00 2,952.00 2,892.00 2,941.00 0.1M
2022-05-19 2,840.00 2,901.00 2,825.00 2,893.00 0.1M
2022-05-18 2,871.00 2,943.00 2,871.00 2,936.00 0.1M
2022-05-17 2,875.00 2,907.00 2,836.00 2,861.00 0.1M
2022-05-16 2,974.00 2,974.00 2,850.00 2,875.00 0.2M
2022-05-13 2,817.00 2,911.00 2,814.00 2,911.00 0.1M
2022-05-12 2,806.00 2,883.00 2,804.00 2,867.00 0.1M
2022-05-11 2,822.00 2,833.00 2,785.00 2,799.00 0.2M
2022-05-10 2,880.00 2,881.00 2,834.00 2,856.00 0.2M
2022-05-09 2,951.00 2,954.00 2,914.00 2,914.00 0.1M
2022-05-06 2,985.00 2,996.00 2,949.00 2,969.00 0.1M
2022-05-02 2,940.00 2,981.00 2,926.00 2,969.00 0.1M
2022-04-28 2,848.00 2,953.00 2,827.00 2,946.00 0.2M
2022-04-27 2,810.00 2,830.00 2,796.00 2,808.00 0.2M
2022-04-26 2,849.00 2,883.00 2,840.00 2,855.00 0.1M
2022-04-25 2,830.00 2,844.00 2,815.00 2,834.00 0.1M
2022-04-22 2,859.00 2,910.00 2,855.00 2,894.00 0.1M
2022-04-21 2,880.00 2,914.00 2,869.00 2,901.00 0.1M
2022-04-20 2,844.00 2,869.00 2,821.00 2,869.00 0.1M
2022-04-19 2,791.00 2,819.00 2,789.00 2,819.00 0.0M
2022-04-18 2,785.00 2,803.00 2,761.00 2,786.00 0.0M
2022-04-15 2,810.00 2,835.00 2,799.00 2,821.00 0.1M
2022-04-14 2,783.00 2,825.00 2,777.00 2,825.00 0.1M
2022-04-13 2,729.00 2,783.00 2,729.00 2,783.00 0.1M
2022-04-12 2,789.00 2,801.00 2,729.00 2,729.00 0.1M
2022-04-11 2,770.00 2,833.00 2,770.00 2,777.00 0.1M
2022-04-08 2,775.00 2,806.00 2,758.00 2,775.00 0.1M
2022-04-07 2,846.00 2,846.00 2,766.00 2,789.00 0.1M
2022-04-06 2,920.00 2,922.00 2,868.00 2,868.00 0.1M
2022-04-05 2,970.00 2,990.00 2,940.00 2,946.00 0.1M
2022-04-04 2,982.00 2,982.00 2,951.00 2,964.00 0.1M
2022-04-01 2,950.00 2,990.00 2,917.00 2,985.00 0.1M
2022-03-31 3,000.00 3,020.00 2,968.00 2,975.00 0.1M
2022-03-30 3,020.00 3,045.00 2,998.00 3,030.00 0.1M
2022-03-29 3,020.00 3,030.00 2,989.00 3,015.00 0.1M
2022-03-28 3,055.00 3,060.00 3,005.00 3,020.00 0.1M
2022-03-25 3,010.00 3,050.00 2,992.00 3,040.00 0.1M
2022-03-24 2,958.00 2,986.00 2,938.00 2,986.00 0.1M
2022-03-23 2,990.00 2,999.00 2,964.00 2,988.00 0.1M
2022-03-22 2,906.00 2,961.00 2,903.00 2,952.00 0.1M
2022-03-18 2,880.00 2,906.00 2,840.00 2,900.00 0.3M
2022-03-17 2,915.00 2,924.00 2,881.00 2,916.00 0.2M
2022-03-16 2,851.00 2,866.00 2,821.00 2,846.00 0.1M
2022-03-15 2,744.00 2,852.00 2,732.00 2,834.00 0.1M
2022-03-14 2,701.00 2,791.00 2,700.00 2,763.00 0.1M
2022-03-11 2,700.00 2,706.00 2,651.00 2,694.00 0.1M
2022-03-10 2,685.00 2,732.00 2,670.00 2,729.00 0.1M
2022-03-09 2,600.00 2,639.00 2,563.00 2,570.00 0.2M
2022-03-08 2,650.00 2,672.00 2,572.00 2,587.00 0.3M
2022-03-07 2,797.00 2,797.00 2,675.00 2,686.00 0.3M
2022-03-04 2,919.00 2,923.00 2,865.00 2,875.00 0.2M
2022-03-03 2,960.00 2,970.00 2,919.00 2,924.00 0.1M
2022-03-02 2,974.00 2,975.00 2,913.00 2,916.00 0.2M
2022-03-01 3,080.00 3,090.00 3,005.00 3,005.00 0.1M
2022-02-28 3,010.00 3,090.00 2,996.00 3,075.00 0.1M
2022-02-25 2,962.00 3,010.00 2,959.00 3,005.00 0.1M
2022-02-24 2,991.00 3,010.00 2,940.00 2,966.00 0.2M
2022-02-22 3,030.00 3,065.00 2,986.00 3,010.00 0.1M
2022-02-21 3,070.00 3,125.00 3,050.00 3,095.00 0.1M
2022-02-18 3,035.00 3,100.00 3,030.00 3,075.00 0.1M
2022-02-17 3,230.00 3,240.00 3,100.00 3,100.00 0.2M
2022-02-16 3,120.00 3,220.00 3,105.00 3,220.00 0.3M
2022-02-15 3,055.00 3,070.00 2,993.00 3,015.00 0.1M
2022-02-14 3,000.00 3,025.00 2,974.00 3,005.00 0.1M
2022-02-10 3,100.00 3,125.00 3,035.00 3,045.00 0.2M
2022-02-09 3,150.00 3,175.00 3,075.00 3,095.00 0.2M
2022-02-08 3,040.00 3,070.00 3,025.00 3,055.00 0.1M
2022-02-07 3,100.00 3,100.00 3,025.00 3,060.00 0.1M
2022-02-04 3,075.00 3,120.00 3,035.00 3,105.00 0.1M
2022-02-03 3,030.00 3,075.00 3,005.00 3,075.00 0.1M
2022-02-02 2,980.00 3,065.00 2,980.00 3,020.00 0.1M
2022-02-01 3,015.00 3,040.00 2,956.00 2,963.00 0.1M
2022-01-31 2,930.00 3,010.00 2,930.00 2,965.00 0.1M
2022-01-28 2,912.00 2,968.00 2,905.00 2,959.00 0.1M
2022-01-27 2,987.00 3,000.00 2,867.00 2,883.00 0.2M
2022-01-26 2,998.00 3,020.00 2,962.00 2,983.00 0.1M
2022-01-25 3,015.00 3,020.00 2,933.00 2,980.00 0.2M
2022-01-24 3,000.00 3,050.00 2,977.00 3,020.00 0.1M
2022-01-21 3,055.00 3,055.00 2,976.00 3,010.00 0.2M
2022-01-20 3,065.00 3,145.00 3,065.00 3,110.00 0.1M
2022-01-19 3,165.00 3,205.00 3,065.00 3,075.00 0.1M
2022-01-18 3,330.00 3,330.00 3,210.00 3,230.00 0.1M
2022-01-17 3,355.00 3,390.00 3,320.00 3,330.00 0.1M
2022-01-14 3,420.00 3,420.00 3,345.00 3,365.00 0.1M
2022-01-13 3,370.00 3,405.00 3,335.00 3,400.00 0.1M
2022-01-12 3,390.00 3,405.00 3,360.00 3,370.00 0.1M
2022-01-11 3,245.00 3,325.00 3,210.00 3,320.00 0.1M
2022-01-07 3,340.00 3,390.00 3,255.00 3,265.00 0.1M
2022-01-06 3,290.00 3,330.00 3,250.00 3,310.00 0.2M
2022-01-05 3,250.00 3,330.00 3,230.00 3,325.00 0.2M
2022-01-04 3,255.00 3,270.00 3,210.00 3,210.00 0.1M