Hokuto Corporation 1379
TSE · Japan · Prozessindustrie
¥2.015,00-34,00 (-1,66 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.015,00 | -1,66 % | ¥2.040,00 | ¥2.040,00 | ¥1.999,00 | 53,20K |
| 2026-10-01 | ¥2.049,00 | +0,15 % | ¥2.030,00 | ¥2.057,00 | ¥2.024,00 | 74,80K |
| 2026-09-30 | ¥2.046,00 | +0,49 % | ¥2.030,00 | ¥2.059,00 | ¥2.022,00 | 91,70K |
| 2026-09-29 | ¥2.036,00 | -3,46 % | ¥2.100,00 | ¥2.100,00 | ¥2.027,00 | 86,90K |
| 2026-09-28 | ¥2.109,00 | -0,75 % | ¥2.130,00 | ¥2.136,00 | ¥2.090,00 | 83,10K |
| 2026-09-25 | ¥2.125,00 | +0,62 % | ¥2.124,00 | ¥2.139,00 | ¥2.119,00 | 74,90K |
| 2026-09-24 | ¥2.112,00 | -1,12 % | ¥2.125,00 | ¥2.130,00 | ¥2.101,00 | 114,40K |
| 2026-09-18 | ¥2.136,00 | -0,09 % | ¥2.138,00 | ¥2.144,00 | ¥2.118,00 | 48,00K |
| 2026-09-17 | ¥2.138,00 | +1,62 % | ¥2.112,00 | ¥2.138,00 | ¥2.112,00 | 55,40K |
| 2026-09-16 | ¥2.104,00 | +0,48 % | ¥2.100,00 | ¥2.124,00 | ¥2.098,00 | 61,50K |
| 2026-09-15 | ¥2.094,00 | +0,53 % | ¥2.090,00 | ¥2.098,00 | ¥2.073,00 | 44,00K |
| 2026-09-14 | ¥2.083,00 | +0,39 % | ¥2.080,00 | ¥2.100,00 | ¥2.062,00 | 72,50K |
| 2026-09-11 | ¥2.075,00 | +0,53 % | ¥2.064,00 | ¥2.078,00 | ¥2.048,00 | 71,90K |
| 2026-09-10 | ¥2.064,00 | 0,00 % | ¥2.064,00 | ¥2.064,00 | ¥2.043,00 | 65,30K |
| 2026-09-09 | ¥2.064,00 | -1,05 % | ¥2.094,00 | ¥2.094,00 | ¥2.051,00 | 70,50K |
| 2026-09-08 | ¥2.086,00 | +0,43 % | ¥2.070,00 | ¥2.091,00 | ¥2.055,00 | 56,40K |
| 2026-09-07 | ¥2.077,00 | -2,72 % | ¥2.124,00 | ¥2.124,00 | ¥2.068,00 | 89,10K |
| 2026-09-04 | ¥2.135,00 | -1,16 % | ¥2.155,00 | ¥2.156,00 | ¥2.130,00 | 96,90K |
| 2026-09-03 | ¥2.160,00 | -0,78 % | ¥2.170,00 | ¥2.177,00 | ¥2.155,00 | 137,70K |
| 2026-09-02 | ¥2.177,00 | 0,00 % | ¥2.177,00 | ¥2.180,00 | ¥2.158,00 | 76,70K |
| 2026-09-01 | ¥2.177,00 | -0,09 % | ¥2.150,00 | ¥2.182,00 | ¥2.148,00 | 112,50K |
| 2026-08-31 | ¥2.179,00 | +2,98 % | ¥2.116,00 | ¥2.179,00 | ¥2.113,00 | 239,80K |
| 2026-08-28 | ¥2.116,00 | -0,24 % | ¥2.110,00 | ¥2.127,00 | ¥2.100,00 | 95,30K |
| 2026-08-27 | ¥2.121,00 | +0,28 % | ¥2.110,00 | ¥2.136,00 | ¥2.104,00 | 59,40K |
| 2026-08-26 | ¥2.115,00 | +0,19 % | ¥2.111,00 | ¥2.125,00 | ¥2.106,00 | 79,10K |
| 2026-08-25 | ¥2.111,00 | 0,00 % | ¥2.111,00 | ¥2.122,00 | ¥2.107,00 | 95,70K |
| 2026-08-24 | ¥2.111,00 | -0,05 % | ¥2.115,00 | ¥2.123,00 | ¥2.092,00 | 104,30K |
| 2026-08-21 | ¥2.112,00 | +0,14 % | ¥2.108,00 | ¥2.122,00 | ¥2.096,00 | 113,40K |
| 2026-08-20 | ¥2.109,00 | +2,83 % | ¥2.080,00 | ¥2.109,00 | ¥2.069,00 | 183,50K |
| 2026-08-19 | ¥2.051,00 | +1,33 % | ¥2.037,00 | ¥2.054,00 | ¥2.023,00 | 124,70K |
| 2026-08-18 | ¥2.024,00 | +0,85 % | ¥2.000,00 | ¥2.024,00 | ¥1.986,00 | 81,90K |
| 2026-08-17 | ¥2.007,00 | +0,65 % | ¥1.969,00 | ¥2.010,00 | ¥1.963,00 | 121,30K |
| 2026-08-14 | ¥1.994,00 | +0,86 % | ¥1.970,00 | ¥1.994,00 | ¥1.952,00 | 92,10K |
| 2026-08-13 | ¥1.977,00 | -1,20 % | ¥2.030,00 | ¥2.037,00 | ¥1.976,00 | 166,10K |
| 2026-08-12 | ¥2.001,00 | +4,33 % | ¥1.929,00 | ¥2.073,00 | ¥1.916,00 | 291,00K |
| 2026-08-10 | ¥1.918,00 | -0,31 % | ¥1.930,00 | ¥1.934,00 | ¥1.912,00 | 60,80K |
| 2026-08-07 | ¥1.924,00 | +1,48 % | ¥1.896,00 | ¥1.933,00 | ¥1.895,00 | 84,70K |
| 2026-08-06 | ¥1.896,00 | +1,94 % | ¥1.874,00 | ¥1.905,00 | ¥1.868,00 | 95,20K |
| 2026-08-05 | ¥1.860,00 | -0,80 % | ¥1.883,00 | ¥1.883,00 | ¥1.855,00 | 72,80K |
| 2026-08-04 | ¥1.875,00 | -1,83 % | ¥1.901,00 | ¥1.909,00 | ¥1.871,00 | 103,30K |
| 2026-08-03 | ¥1.910,00 | -2,15 % | ¥1.950,00 | ¥1.950,00 | ¥1.907,00 | 89,70K |
| 2026-07-31 | ¥1.952,00 | -2,79 % | ¥2.008,00 | ¥2.008,00 | ¥1.952,00 | 68,40K |
| 2026-07-30 | ¥2.008,00 | +0,96 % | ¥1.986,00 | ¥2.016,00 | ¥1.960,00 | 163,70K |
| 2026-07-29 | ¥1.989,00 | +1,58 % | ¥1.969,00 | ¥1.998,00 | ¥1.955,00 | 149,70K |
| 2026-07-28 | ¥1.958,00 | +0,20 % | ¥1.961,00 | ¥1.966,00 | ¥1.945,00 | 102,30K |
| 2026-07-27 | ¥1.954,00 | +0,93 % | ¥1.938,00 | ¥1.958,00 | ¥1.938,00 | 100,70K |
| 2026-07-24 | ¥1.936,00 | +0,31 % | ¥1.920,00 | ¥1.938,00 | ¥1.915,00 | 46,50K |
| 2026-07-23 | ¥1.930,00 | -0,21 % | ¥1.940,00 | ¥1.940,00 | ¥1.920,00 | 33,10K |
| 2026-07-22 | ¥1.934,00 | +0,21 % | ¥1.930,00 | ¥1.942,00 | ¥1.915,00 | 77,00K |
| 2026-07-21 | ¥1.930,00 | +0,31 % | ¥1.935,00 | ¥1.950,00 | ¥1.920,00 | 74,50K |
| 2026-07-17 | ¥1.924,00 | +0,05 % | ¥1.923,00 | ¥1.941,00 | ¥1.917,00 | 56,60K |
| 2026-07-16 | ¥1.923,00 | -0,57 % | ¥1.943,00 | ¥1.949,00 | ¥1.919,00 | 50,00K |
| 2026-07-15 | ¥1.934,00 | +0,36 % | ¥1.930,00 | ¥1.943,00 | ¥1.926,00 | 59,10K |
| 2026-07-14 | ¥1.927,00 | +0,68 % | ¥1.920,00 | ¥1.935,00 | ¥1.918,00 | 47,70K |
| 2026-07-13 | ¥1.914,00 | -0,05 % | ¥1.926,00 | ¥1.935,00 | ¥1.911,00 | 65,50K |
| 2026-07-10 | ¥1.915,00 | -0,10 % | ¥1.916,00 | ¥1.920,00 | ¥1.896,00 | 74,90K |
| 2026-07-09 | ¥1.917,00 | +0,31 % | ¥1.919,00 | ¥1.919,00 | ¥1.908,00 | 75,40K |
| 2026-07-08 | ¥1.911,00 | -0,26 % | ¥1.910,00 | ¥1.919,00 | ¥1.905,00 | 69,50K |
| 2026-07-07 | ¥1.916,00 | +1,00 % | ¥1.898,00 | ¥1.922,00 | ¥1.892,00 | 96,60K |
| 2026-07-06 | ¥1.897,00 | +0,53 % | ¥1.893,00 | ¥1.908,00 | ¥1.888,00 | 54,00K |
| 2026-07-03 | ¥1.887,00 | +0,96 % | ¥1.874,00 | ¥1.902,00 | ¥1.865,00 | 104,50K |
| 2026-07-02 | ¥1.869,00 | +2,13 % | ¥1.847,00 | ¥1.869,00 | ¥1.841,00 | 95,50K |
| 2026-07-01 | ¥1.830,00 | +0,11 % | ¥1.832,00 | ¥1.844,00 | ¥1.821,00 | 66,40K |
| 2026-06-30 | ¥1.828,00 | -2,14 % | ¥1.860,00 | ¥1.862,00 | ¥1.821,00 | 121,60K |
| 2026-06-29 | ¥1.868,00 | +1,69 % | ¥1.843,00 | ¥1.868,00 | ¥1.833,00 | 144,20K |
| 2026-06-26 | ¥1.837,00 | -0,86 % | ¥1.849,00 | ¥1.855,00 | ¥1.815,00 | 121,80K |
| 2026-06-25 | ¥1.853,00 | +0,05 % | ¥1.852,00 | ¥1.864,00 | ¥1.848,00 | 65,90K |
| 2026-06-24 | ¥1.852,00 | -0,43 % | ¥1.865,00 | ¥1.872,00 | ¥1.852,00 | 61,20K |
| 2026-06-23 | ¥1.860,00 | -0,27 % | ¥1.856,00 | ¥1.867,00 | ¥1.854,00 | 69,50K |
| 2026-06-22 | ¥1.865,00 | -1,11 % | ¥1.880,00 | ¥1.890,00 | ¥1.862,00 | 59,30K |
| 2026-06-19 | ¥1.886,00 | +0,64 % | ¥1.870,00 | ¥1.890,00 | ¥1.866,00 | 54,20K |
| 2026-06-18 | ¥1.874,00 | +0,16 % | ¥1.871,00 | ¥1.887,00 | ¥1.862,00 | 48,60K |
| 2026-06-17 | ¥1.871,00 | +0,05 % | ¥1.870,00 | ¥1.888,00 | ¥1.870,00 | 68,20K |
| 2026-06-16 | ¥1.870,00 | +0,05 % | ¥1.862,00 | ¥1.878,00 | ¥1.852,00 | 86,70K |
| 2026-06-15 | ¥1.869,00 | -1,53 % | ¥1.898,00 | ¥1.909,00 | ¥1.869,00 | 94,90K |
| 2026-06-12 | ¥1.898,00 | +1,01 % | ¥1.877,00 | ¥1.898,00 | ¥1.870,00 | 119,10K |
| 2026-06-11 | ¥1.879,00 | +0,43 % | ¥1.871,00 | ¥1.880,00 | ¥1.856,00 | 64,90K |
| 2026-06-10 | ¥1.871,00 | +1,68 % | ¥1.839,00 | ¥1.871,00 | ¥1.838,00 | 77,70K |
| 2026-06-09 | ¥1.840,00 | -0,92 % | ¥1.863,00 | ¥1.863,00 | ¥1.836,00 | 90,10K |
| 2026-06-08 | ¥1.857,00 | +1,70 % | ¥1.828,00 | ¥1.860,00 | ¥1.828,00 | 152,80K |
| 2026-06-05 | ¥1.826,00 | +0,83 % | ¥1.811,00 | ¥1.838,00 | ¥1.811,00 | 68,00K |
| 2026-06-04 | ¥1.811,00 | -0,60 % | ¥1.802,00 | ¥1.820,00 | ¥1.801,00 | 114,80K |
| 2026-06-03 | ¥1.822,00 | +1,90 % | ¥1.785,00 | ¥1.825,00 | ¥1.779,00 | 119,40K |
| 2026-06-02 | ¥1.788,00 | -2,24 % | ¥1.809,00 | ¥1.812,00 | ¥1.788,00 | 145,20K |
| 2026-06-01 | ¥1.829,00 | +0,49 % | ¥1.820,00 | ¥1.833,00 | ¥1.807,00 | 122,30K |
| 2026-05-29 | ¥1.820,00 | +0,05 % | ¥1.828,00 | ¥1.837,00 | ¥1.820,00 | 76,50K |
| 2026-05-28 | ¥1.819,00 | -1,30 % | ¥1.840,00 | ¥1.840,00 | ¥1.812,00 | 123,20K |
| 2026-05-27 | ¥1.843,00 | +1,71 % | ¥1.812,00 | ¥1.846,00 | ¥1.808,00 | 141,90K |
| 2026-05-26 | ¥1.812,00 | -1,25 % | ¥1.840,00 | ¥1.854,00 | ¥1.812,00 | 95,30K |
| 2026-05-25 | ¥1.835,00 | -2,45 % | ¥1.883,00 | ¥1.885,00 | ¥1.833,00 | 80,30K |