Hokuryo Co., Ltd. 1384
TSE · Japan · Prozessindustrie
¥2.090,00-16,00 (-0,76 %)
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 | ¥2.090,00 | -0,76 % | ¥2.117,00 | ¥2.117,00 | ¥2.080,00 | 18,70K |
| 2026-10-01 | ¥2.106,00 | -1,82 % | ¥2.124,00 | ¥2.146,00 | ¥2.100,00 | 17,30K |
| 2026-09-30 | ¥2.145,00 | +1,18 % | ¥2.131,00 | ¥2.145,00 | ¥2.122,00 | 6,30K |
| 2026-09-29 | ¥2.120,00 | -0,84 % | ¥2.141,00 | ¥2.141,00 | ¥2.120,00 | 7,80K |
| 2026-09-28 | ¥2.138,00 | -0,28 % | ¥2.152,00 | ¥2.160,00 | ¥2.138,00 | 3,90K |
| 2026-09-25 | ¥2.144,00 | +0,37 % | ¥2.136,00 | ¥2.158,00 | ¥2.128,00 | 9,90K |
| 2026-09-24 | ¥2.136,00 | -0,42 % | ¥2.160,00 | ¥2.160,00 | ¥2.131,00 | 14,50K |
| 2026-09-18 | ¥2.145,00 | -0,92 % | ¥2.165,00 | ¥2.171,00 | ¥2.145,00 | 11,80K |
| 2026-09-17 | ¥2.165,00 | -0,32 % | ¥2.172,00 | ¥2.194,00 | ¥2.165,00 | 8,00K |
| 2026-09-16 | ¥2.172,00 | -0,55 % | ¥2.184,00 | ¥2.195,00 | ¥2.172,00 | 7,80K |
| 2026-09-15 | ¥2.184,00 | -0,05 % | ¥2.185,00 | ¥2.190,00 | ¥2.166,00 | 4,40K |
| 2026-09-14 | ¥2.185,00 | +1,11 % | ¥2.153,00 | ¥2.190,00 | ¥2.140,00 | 7,20K |
| 2026-09-11 | ¥2.161,00 | -1,10 % | ¥2.185,00 | ¥2.187,00 | ¥2.150,00 | 12,70K |
| 2026-09-10 | ¥2.185,00 | -0,82 % | ¥2.195,00 | ¥2.200,00 | ¥2.171,00 | 17,30K |
| 2026-09-09 | ¥2.203,00 | +0,36 % | ¥2.174,00 | ¥2.204,00 | ¥2.156,00 | 12,70K |
| 2026-09-08 | ¥2.195,00 | -1,04 % | ¥2.210,00 | ¥2.218,00 | ¥2.186,00 | 10,20K |
| 2026-09-07 | ¥2.218,00 | +0,50 % | ¥2.213,00 | ¥2.230,00 | ¥2.207,00 | 8,30K |
| 2026-09-04 | ¥2.207,00 | -0,45 % | ¥2.212,00 | ¥2.213,00 | ¥2.196,00 | 11,60K |
| 2026-09-03 | ¥2.217,00 | +0,23 % | ¥2.228,00 | ¥2.228,00 | ¥2.212,00 | 4,00K |
| 2026-09-02 | ¥2.212,00 | -0,27 % | ¥2.215,00 | ¥2.218,00 | ¥2.193,00 | 20,10K |
| 2026-09-01 | ¥2.218,00 | -0,27 % | ¥2.228,00 | ¥2.237,00 | ¥2.209,00 | 12,00K |
| 2026-08-31 | ¥2.224,00 | +1,14 % | ¥2.200,00 | ¥2.229,00 | ¥2.190,00 | 16,00K |
| 2026-08-28 | ¥2.199,00 | +0,23 % | ¥2.183,00 | ¥2.204,00 | ¥2.179,00 | 10,10K |
| 2026-08-27 | ¥2.194,00 | +0,60 % | ¥2.202,00 | ¥2.202,00 | ¥2.181,00 | 6,20K |
| 2026-08-26 | ¥2.181,00 | -0,64 % | ¥2.219,00 | ¥2.219,00 | ¥2.168,00 | 17,30K |
| 2026-08-25 | ¥2.195,00 | +0,50 % | ¥2.208,00 | ¥2.210,00 | ¥2.181,00 | 12,60K |
| 2026-08-24 | ¥2.184,00 | -1,31 % | ¥2.213,00 | ¥2.215,00 | ¥2.184,00 | 21,00K |
| 2026-08-21 | ¥2.213,00 | -1,64 % | ¥2.249,00 | ¥2.249,00 | ¥2.200,00 | 14,60K |
| 2026-08-20 | ¥2.250,00 | +0,49 % | ¥2.240,00 | ¥2.254,00 | ¥2.202,00 | 19,50K |
| 2026-08-19 | ¥2.239,00 | -0,36 % | ¥2.250,00 | ¥2.256,00 | ¥2.222,00 | 22,50K |
| 2026-08-18 | ¥2.247,00 | +2,46 % | ¥2.211,00 | ¥2.247,00 | ¥2.203,00 | 21,60K |
| 2026-08-17 | ¥2.193,00 | +1,76 % | ¥2.179,00 | ¥2.193,00 | ¥2.141,00 | 20,90K |
| 2026-08-14 | ¥2.155,00 | -0,74 % | ¥2.121,00 | ¥2.168,00 | ¥2.085,00 | 37,80K |
| 2026-08-13 | ¥2.171,00 | +4,63 % | ¥2.104,00 | ¥2.203,00 | ¥2.104,00 | 70,60K |
| 2026-08-12 | ¥2.075,00 | +1,17 % | ¥2.054,00 | ¥2.082,00 | ¥2.048,00 | 32,20K |
| 2026-08-10 | ¥2.051,00 | +1,03 % | ¥2.049,00 | ¥2.052,00 | ¥2.037,00 | 14,40K |
| 2026-08-07 | ¥2.030,00 | +0,50 % | ¥2.038,00 | ¥2.045,00 | ¥2.022,00 | 7,10K |
| 2026-08-06 | ¥2.020,00 | +0,15 % | ¥2.017,00 | ¥2.037,00 | ¥2.014,00 | 6,40K |
| 2026-08-05 | ¥2.017,00 | +1,05 % | ¥2.010,00 | ¥2.033,00 | ¥2.002,00 | 15,10K |
| 2026-08-04 | ¥1.996,00 | -0,20 % | ¥2.023,00 | ¥2.023,00 | ¥1.995,00 | 10,40K |
| 2026-08-03 | ¥2.000,00 | -0,89 % | ¥2.022,00 | ¥2.022,00 | ¥1.984,00 | 23,70K |
| 2026-07-31 | ¥2.018,00 | -0,84 % | ¥2.035,00 | ¥2.035,00 | ¥2.005,00 | 14,70K |
| 2026-07-30 | ¥2.035,00 | +0,64 % | ¥2.035,00 | ¥2.045,00 | ¥2.022,00 | 8,30K |
| 2026-07-29 | ¥2.022,00 | +0,35 % | ¥2.020,00 | ¥2.045,00 | ¥2.004,00 | 20,90K |
| 2026-07-28 | ¥2.015,00 | -1,18 % | ¥2.037,00 | ¥2.037,00 | ¥2.010,00 | 21,90K |
| 2026-07-27 | ¥2.039,00 | +1,19 % | ¥2.018,00 | ¥2.039,00 | ¥2.012,00 | 12,20K |
| 2026-07-24 | ¥2.015,00 | -0,49 % | ¥2.025,00 | ¥2.025,00 | ¥2.004,00 | 6,00K |
| 2026-07-23 | ¥2.025,00 | -1,07 % | ¥2.049,00 | ¥2.049,00 | ¥2.022,00 | 12,20K |
| 2026-07-22 | ¥2.047,00 | +1,99 % | ¥2.019,00 | ¥2.047,00 | ¥2.001,00 | 17,80K |
| 2026-07-21 | ¥2.007,00 | +2,55 % | ¥1.997,00 | ¥2.026,00 | ¥1.980,00 | 21,60K |
| 2026-07-17 | ¥1.957,00 | -3,17 % | ¥2.021,00 | ¥2.027,00 | ¥1.952,00 | 64,40K |
| 2026-07-16 | ¥2.021,00 | -0,44 % | ¥2.040,00 | ¥2.050,00 | ¥2.021,00 | 12,00K |
| 2026-07-15 | ¥2.030,00 | -0,29 % | ¥2.047,00 | ¥2.050,00 | ¥2.023,00 | 13,40K |
| 2026-07-14 | ¥2.036,00 | -0,20 % | ¥2.059,00 | ¥2.061,00 | ¥2.035,00 | 15,10K |
| 2026-07-13 | ¥2.040,00 | -0,10 % | ¥2.042,00 | ¥2.069,00 | ¥2.040,00 | 9,30K |
| 2026-07-10 | ¥2.042,00 | +0,10 % | ¥2.041,00 | ¥2.057,00 | ¥2.040,00 | 10,60K |
| 2026-07-09 | ¥2.040,00 | +0,94 % | ¥2.041,00 | ¥2.050,00 | ¥2.025,00 | 8,60K |
| 2026-07-08 | ¥2.021,00 | -0,98 % | ¥2.041,00 | ¥2.046,00 | ¥2.021,00 | 16,30K |
| 2026-07-07 | ¥2.041,00 | -0,49 % | ¥2.079,00 | ¥2.086,00 | ¥2.041,00 | 15,10K |
| 2026-07-06 | ¥2.051,00 | +0,49 % | ¥2.041,00 | ¥2.072,00 | ¥2.040,00 | 10,90K |
| 2026-07-03 | ¥2.041,00 | +0,99 % | ¥2.040,00 | ¥2.072,00 | ¥2.030,00 | 15,20K |
| 2026-07-02 | ¥2.021,00 | +0,35 % | ¥2.014,00 | ¥2.056,00 | ¥2.001,00 | 17,20K |
| 2026-07-01 | ¥2.014,00 | -1,66 % | ¥2.055,00 | ¥2.055,00 | ¥2.004,00 | 15,30K |
| 2026-06-30 | ¥2.048,00 | +0,29 % | ¥2.049,00 | ¥2.056,00 | ¥2.023,00 | 11,00K |
| 2026-06-29 | ¥2.042,00 | +1,34 % | ¥2.047,00 | ¥2.067,00 | ¥2.038,00 | 8,70K |
| 2026-06-26 | ¥2.015,00 | -0,25 % | ¥2.020,00 | ¥2.038,00 | ¥2.014,00 | 12,80K |
| 2026-06-25 | ¥2.020,00 | +0,50 % | ¥2.046,00 | ¥2.046,00 | ¥2.013,00 | 16,80K |
| 2026-06-24 | ¥2.010,00 | -1,18 % | ¥2.033,00 | ¥2.046,00 | ¥2.010,00 | 9,00K |
| 2026-06-23 | ¥2.034,00 | -2,59 % | ¥2.069,00 | ¥2.069,00 | ¥2.025,00 | 18,30K |
| 2026-06-22 | ¥2.088,00 | +1,21 % | ¥2.090,00 | ¥2.111,00 | ¥2.060,00 | 12,10K |
| 2026-06-19 | ¥2.063,00 | -0,82 % | ¥2.080,00 | ¥2.080,00 | ¥2.056,00 | 8,40K |
| 2026-06-18 | ¥2.080,00 | -0,76 % | ¥2.091,00 | ¥2.094,00 | ¥2.041,00 | 24,90K |
| 2026-06-17 | ¥2.096,00 | +0,87 % | ¥2.086,00 | ¥2.139,00 | ¥2.086,00 | 13,80K |
| 2026-06-16 | ¥2.078,00 | +0,05 % | ¥2.080,00 | ¥2.099,00 | ¥2.070,00 | 7,60K |
| 2026-06-15 | ¥2.077,00 | +1,12 % | ¥2.070,00 | ¥2.099,00 | ¥2.056,00 | 11,80K |
| 2026-06-12 | ¥2.054,00 | +1,33 % | ¥2.043,00 | ¥2.056,00 | ¥2.032,00 | 7,90K |
| 2026-06-11 | ¥2.027,00 | -2,27 % | ¥2.053,00 | ¥2.074,00 | ¥2.027,00 | 16,70K |
| 2026-06-10 | ¥2.074,00 | +0,05 % | ¥2.080,00 | ¥2.099,00 | ¥2.053,00 | 7,20K |
| 2026-06-09 | ¥2.073,00 | -0,43 % | ¥2.082,00 | ¥2.115,00 | ¥2.060,00 | 9,90K |
| 2026-06-08 | ¥2.082,00 | +0,24 % | ¥2.040,00 | ¥2.098,00 | ¥2.040,00 | 25,50K |
| 2026-06-05 | ¥2.077,00 | +1,96 % | ¥2.045,00 | ¥2.098,00 | ¥2.038,00 | 16,10K |
| 2026-06-04 | ¥2.037,00 | +1,09 % | ¥2.019,00 | ¥2.056,00 | ¥2.009,00 | 15,60K |
| 2026-06-03 | ¥2.015,00 | +0,25 % | ¥2.010,00 | ¥2.029,00 | ¥1.982,00 | 17,80K |
| 2026-06-02 | ¥2.010,00 | -0,45 % | ¥2.000,00 | ¥2.020,00 | ¥1.969,00 | 35,10K |
| 2026-06-01 | ¥2.019,00 | -1,42 % | ¥2.040,00 | ¥2.040,00 | ¥1.996,00 | 39,60K |
| 2026-05-29 | ¥2.048,00 | -1,30 % | ¥2.090,00 | ¥2.099,00 | ¥2.043,00 | 33,90K |
| 2026-05-28 | ¥2.075,00 | -0,10 % | ¥2.085,00 | ¥2.105,00 | ¥2.041,00 | 27,40K |
| 2026-05-27 | ¥2.077,00 | +0,39 % | ¥2.077,00 | ¥2.090,00 | ¥2.054,00 | 25,70K |
| 2026-05-26 | ¥2.069,00 | -0,19 % | ¥2.073,00 | ¥2.073,00 | ¥2.026,00 | 41,80K |
| 2026-05-25 | ¥2.073,00 | +0,05 % | ¥2.072,00 | ¥2.115,00 | ¥2.021,00 | 38,60K |