Hob Co., Ltd. 1382
TSE · Japan · Prozessindustrie
¥769,00-29,00 (-3,63 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | ¥769,00 | -3,63 % | ¥755,00 | ¥769,00 | ¥750,00 | 3,80K |
| 2026-10-01 | ¥798,00 | -0,50 % | ¥787,00 | ¥798,00 | ¥762,00 | 3,10K |
| 2026-09-30 | ¥802,00 | +6,93 % | ¥765,00 | ¥802,00 | ¥755,00 | 7,40K |
| 2026-09-29 | ¥750,00 | -11,56 % | ¥848,00 | ¥848,00 | ¥739,00 | 14,30K |
| 2026-09-28 | ¥848,00 | -3,96 % | ¥898,00 | ¥898,00 | ¥848,00 | 5,70K |
| 2026-09-25 | ¥883,00 | -0,23 % | ¥884,00 | ¥884,00 | ¥883,00 | 3,80K |
| 2026-09-24 | ¥885,00 | 0,00 % | ¥889,00 | ¥890,00 | ¥885,00 | 2,00K |
| 2026-09-18 | ¥885,00 | -0,23 % | ¥884,00 | ¥894,00 | ¥884,00 | 2,50K |
| 2026-09-17 | ¥887,00 | -0,34 % | ¥890,00 | ¥892,00 | ¥885,00 | 2,90K |
| 2026-09-16 | ¥890,00 | 0,00 % | ¥890,00 | ¥892,00 | ¥890,00 | 1,20K |
| 2026-09-15 | ¥890,00 | +0,34 % | ¥885,00 | ¥890,00 | ¥885,00 | 600 |
| 2026-09-14 | ¥887,00 | -0,89 % | ¥890,00 | ¥890,00 | ¥879,00 | 500 |
| 2026-09-11 | ¥895,00 | +0,67 % | ¥874,00 | ¥900,00 | ¥874,00 | 2,20K |
| 2026-09-10 | ¥889,00 | +1,02 % | ¥880,00 | ¥889,00 | ¥880,00 | 1,80K |
| 2026-09-09 | ¥880,00 | -0,45 % | ¥877,00 | ¥880,00 | ¥877,00 | 2,20K |
| 2026-09-08 | ¥884,00 | +0,91 % | ¥875,00 | ¥885,00 | ¥875,00 | 2,00K |
| 2026-09-07 | ¥876,00 | +0,11 % | ¥875,00 | ¥876,00 | ¥875,00 | 1,30K |
| 2026-09-04 | ¥875,00 | -0,34 % | ¥875,00 | ¥876,00 | ¥875,00 | 400 |
| 2026-09-03 | ¥878,00 | 0,00 % | ¥893,00 | ¥893,00 | ¥874,00 | 2,80K |
| 2026-09-02 | ¥878,00 | -2,34 % | ¥892,00 | ¥892,00 | ¥877,00 | 1,00K |
| 2026-09-01 | ¥899,00 | 0,00 % | ¥884,00 | ¥900,00 | ¥879,00 | 3,80K |
| 2026-08-31 | ¥899,00 | +1,35 % | ¥887,00 | ¥900,00 | ¥881,00 | 1,70K |
| 2026-08-28 | ¥887,00 | +0,34 % | ¥887,00 | ¥887,00 | ¥878,00 | 900 |
| 2026-08-27 | ¥884,00 | +0,91 % | ¥876,00 | ¥884,00 | ¥875,00 | 800 |
| 2026-08-26 | ¥876,00 | -0,45 % | ¥875,00 | ¥877,00 | ¥875,00 | 800 |
| 2026-08-25 | ¥880,00 | -1,01 % | ¥874,00 | ¥888,00 | ¥871,00 | 900 |
| 2026-08-24 | ¥889,00 | +1,37 % | ¥892,00 | ¥892,00 | ¥889,00 | 700 |
| 2026-08-21 | ¥877,00 | -0,90 % | ¥870,00 | ¥888,00 | ¥865,00 | 1,50K |
| 2026-08-20 | ¥885,00 | +1,96 % | ¥869,00 | ¥885,00 | ¥868,00 | 1,10K |
| 2026-08-19 | ¥868,00 | -0,91 % | ¥869,00 | ¥869,00 | ¥868,00 | 400 |
| 2026-08-18 | ¥876,00 | -2,56 % | ¥857,00 | ¥891,00 | ¥857,00 | 1,60K |
| 2026-08-17 | ¥899,00 | +2,98 % | ¥874,00 | ¥899,00 | ¥874,00 | 2,60K |
| 2026-08-14 | ¥873,00 | +0,46 % | ¥869,00 | ¥873,00 | ¥858,00 | 1,70K |
| 2026-08-13 | ¥869,00 | +0,81 % | ¥855,00 | ¥873,00 | ¥851,00 | 7,20K |
| 2026-08-12 | ¥862,00 | -2,05 % | ¥873,00 | ¥875,00 | ¥854,00 | 10,00K |
| 2026-08-10 | ¥880,00 | -5,78 % | ¥931,00 | ¥931,00 | ¥866,00 | 13,10K |
| 2026-08-07 | ¥934,00 | -0,64 % | ¥925,00 | ¥940,00 | ¥919,00 | 3,10K |
| 2026-08-06 | ¥940,00 | +1,51 % | ¥925,00 | ¥940,00 | ¥925,00 | 2,50K |
| 2026-08-05 | ¥926,00 | -1,59 % | ¥928,00 | ¥964,00 | ¥925,00 | 3,30K |
| 2026-08-04 | ¥941,00 | +0,11 % | ¥940,00 | ¥941,00 | ¥926,00 | 900 |
| 2026-08-03 | ¥940,00 | -1,05 % | ¥936,00 | ¥941,00 | ¥936,00 | 3,00K |
| 2026-07-31 | ¥950,00 | +6,98 % | ¥873,00 | ¥970,00 | ¥873,00 | 16,70K |
| 2026-07-30 | ¥888,00 | +6,99 % | ¥829,00 | ¥900,00 | ¥829,00 | 4,60K |
| 2026-07-29 | ¥830,00 | -1,66 % | ¥844,00 | ¥851,00 | ¥828,00 | 5,90K |
| 2026-07-28 | ¥844,00 | -9,73 % | ¥905,00 | ¥905,00 | ¥840,00 | 14,90K |
| 2026-07-27 | ¥935,00 | -10,10 % | ¥1.010,00 | ¥1.010,00 | ¥930,00 | 24,40K |
| 2026-07-24 | ¥1.040,00 | -6,98 % | ¥1.040,00 | ¥1.076,00 | ¥1.030,00 | 12,10K |
| 2026-07-23 | ¥1.118,00 | +1,54 % | ¥1.107,00 | ¥1.118,00 | ¥1.103,00 | 1,10K |
| 2026-07-22 | ¥1.101,00 | -0,18 % | ¥1.125,00 | ¥1.129,00 | ¥1.101,00 | 1,90K |
| 2026-07-21 | ¥1.103,00 | -1,52 % | ¥1.115,00 | ¥1.115,00 | ¥1.101,00 | 800 |
| 2026-07-17 | ¥1.120,00 | -0,09 % | ¥1.107,00 | ¥1.120,00 | ¥1.101,00 | 2,00K |
| 2026-07-16 | ¥1.121,00 | -1,49 % | ¥1.124,00 | ¥1.124,00 | ¥1.108,00 | 900 |
| 2026-07-15 | ¥1.138,00 | +1,79 % | ¥1.118,00 | ¥1.150,00 | ¥1.110,00 | 4,30K |
| 2026-07-14 | ¥1.118,00 | -0,89 % | ¥1.123,00 | ¥1.123,00 | ¥1.118,00 | 1,60K |
| 2026-07-13 | ¥1.128,00 | +0,89 % | ¥1.088,00 | ¥1.129,00 | ¥1.088,00 | 3,70K |
| 2026-07-10 | ¥1.118,00 | +1,91 % | ¥1.097,00 | ¥1.118,00 | ¥1.070,00 | 3,70K |
| 2026-07-09 | ¥1.097,00 | +2,91 % | ¥1.070,00 | ¥1.097,00 | ¥1.070,00 | 1,20K |
| 2026-07-08 | ¥1.066,00 | -1,20 % | ¥1.069,00 | ¥1.091,00 | ¥1.060,00 | 2,00K |
| 2026-07-07 | ¥1.079,00 | -0,83 % | ¥1.098,00 | ¥1.098,00 | ¥1.062,00 | 2,50K |
| 2026-07-06 | ¥1.088,00 | -2,07 % | ¥1.107,00 | ¥1.107,00 | ¥1.040,00 | 7,70K |
| 2026-07-03 | ¥1.111,00 | -0,27 % | ¥1.117,00 | ¥1.117,00 | ¥1.100,00 | 6,60K |
| 2026-07-02 | ¥1.114,00 | -0,98 % | ¥1.118,00 | ¥1.126,00 | ¥1.111,00 | 10,50K |
| 2026-07-01 | ¥1.125,00 | -18,54 % | ¥1.297,00 | ¥1.297,00 | ¥1.117,00 | 26,40K |
| 2026-06-30 | ¥1.381,00 | -3,43 % | ¥1.430,00 | ¥1.430,00 | ¥1.380,00 | 1,50K |
| 2026-06-29 | ¥1.430,00 | -1,38 % | ¥1.411,00 | ¥1.430,00 | ¥1.400,00 | 900 |
| 2026-06-26 | ¥1.450,00 | -0,75 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 700 |
| 2026-06-25 | ¥1.461,00 | -1,62 % | ¥1.455,00 | ¥1.514,00 | ¥1.455,00 | 600 |
| 2026-06-24 | ¥1.485,00 | 0,00 % | ¥1.485,00 | ¥1.485,00 | ¥1.485,00 | 100 |
| 2026-06-23 | ¥1.485,00 | +2,13 % | ¥1.476,00 | ¥1.487,00 | ¥1.476,00 | 1,00K |
| 2026-06-22 | ¥1.454,00 | +1,68 % | ¥1.436,00 | ¥1.467,00 | ¥1.436,00 | 400 |
| 2026-06-19 | ¥1.430,00 | +0,35 % | ¥1.425,00 | ¥1.430,00 | ¥1.410,00 | 1,00K |
| 2026-06-18 | ¥1.425,00 | -0,77 % | ¥1.436,00 | ¥1.436,00 | ¥1.425,00 | 500 |
| 2026-06-17 | ¥1.436,00 | +0,70 % | ¥1.435,00 | ¥1.449,00 | ¥1.435,00 | 500 |
| 2026-06-16 | ¥1.426,00 | -2,33 % | ¥1.450,00 | ¥1.450,00 | ¥1.425,00 | 2,40K |
| 2026-06-15 | ¥1.460,00 | -1,02 % | ¥1.470,00 | ¥1.470,00 | ¥1.459,00 | 2,30K |
| 2026-06-12 | ¥1.475,00 | 0,00 % | ¥1.460,00 | ¥1.481,00 | ¥1.450,00 | 1,20K |
| 2026-06-11 | ¥1.475,00 | 0,00 % | ¥1.475,00 | ¥1.475,00 | ¥1.456,00 | 2,10K |
| 2026-06-10 | ¥1.475,00 | -1,40 % | ¥1.490,00 | ¥1.490,00 | ¥1.475,00 | 1,20K |
| 2026-06-09 | ¥1.496,00 | -0,27 % | ¥1.500,00 | ¥1.500,00 | ¥1.496,00 | 400 |
| 2026-06-08 | ¥1.500,00 | -1,32 % | ¥1.502,00 | ¥1.517,00 | ¥1.500,00 | 1,30K |
| 2026-06-05 | ¥1.520,00 | -0,13 % | ¥1.515,00 | ¥1.520,00 | ¥1.515,00 | 400 |
| 2026-06-04 | ¥1.522,00 | +0,13 % | ¥1.526,00 | ¥1.526,00 | ¥1.512,00 | 700 |
| 2026-06-03 | ¥1.520,00 | 0,00 % | ¥1.535,00 | ¥1.535,00 | ¥1.520,00 | 200 |
| 2026-06-02 | ¥1.520,00 | -1,36 % | ¥1.541,00 | ¥1.541,00 | ¥1.504,00 | 900 |
| 2026-06-01 | ¥1.541,00 | +0,52 % | ¥1.533,00 | ¥1.549,00 | ¥1.520,00 | 2,60K |
| 2026-05-29 | ¥1.533,00 | +1,05 % | ¥1.519,00 | ¥1.533,00 | ¥1.517,00 | 1,40K |
| 2026-05-28 | ¥1.517,00 | -1,69 % | ¥1.543,00 | ¥1.543,00 | ¥1.504,00 | 1,50K |
| 2026-05-27 | ¥1.543,00 | +1,51 % | ¥1.520,00 | ¥1.543,00 | ¥1.504,00 | 1,60K |
| 2026-05-26 | ¥1.520,00 | 0,00 % | ¥1.520,00 | ¥1.520,00 | ¥1.520,00 | 200 |
| 2026-05-25 | ¥1.520,00 | 0,00 % | ¥1.513,00 | ¥1.520,00 | ¥1.512,00 | 1,00K |