Hikari Food Service Co. Ltd. 138A
TSE · Japan · Verbraucherdienstleistungen
¥3.105,00-35,00 (-1,11 %)
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 | ¥3.105,00 | -1,11 % | ¥3.130,00 | ¥3.130,00 | ¥3.105,00 | 600 |
| 2026-10-01 | ¥3.140,00 | -0,32 % | ¥3.140,00 | ¥3.140,00 | ¥3.140,00 | 100 |
| 2026-09-30 | ¥3.150,00 | -0,63 % | ¥3.165,00 | ¥3.195,00 | ¥3.145,00 | 2,10K |
| 2026-09-29 | ¥3.170,00 | 0,00 % | ¥3.190,00 | ¥3.190,00 | ¥3.170,00 | 1,50K |
| 2026-09-28 | ¥3.170,00 | +1,44 % | ¥3.125,00 | ¥3.170,00 | ¥3.125,00 | 2,60K |
| 2026-09-25 | ¥3.125,00 | +0,48 % | ¥3.115,00 | ¥3.130,00 | ¥3.095,00 | 2,00K |
| 2026-09-24 | ¥3.110,00 | +1,30 % | ¥3.135,00 | ¥3.135,00 | ¥3.085,00 | 2,20K |
| 2026-09-18 | ¥3.070,00 | +0,33 % | ¥3.065,00 | ¥3.070,00 | ¥3.065,00 | 900 |
| 2026-09-17 | ¥3.060,00 | -0,16 % | ¥3.065,00 | ¥3.070,00 | ¥3.060,00 | 600 |
| 2026-09-16 | ¥3.065,00 | -0,33 % | ¥3.090,00 | ¥3.090,00 | ¥3.065,00 | 1,10K |
| 2026-09-15 | ¥3.075,00 | -0,49 % | ¥3.090,00 | ¥3.090,00 | ¥3.075,00 | 1,40K |
| 2026-09-14 | ¥3.090,00 | 0,00 % | ¥3.090,00 | ¥3.090,00 | ¥3.090,00 | 0 |
| 2026-09-11 | ¥3.090,00 | -0,16 % | ¥3.110,00 | ¥3.110,00 | ¥3.090,00 | 500 |
| 2026-09-10 | ¥3.095,00 | -0,16 % | ¥3.120,00 | ¥3.120,00 | ¥3.095,00 | 700 |
| 2026-09-09 | ¥3.100,00 | -0,80 % | ¥3.125,00 | ¥3.125,00 | ¥3.100,00 | 2,10K |
| 2026-09-08 | ¥3.125,00 | +0,48 % | ¥3.125,00 | ¥3.135,00 | ¥3.125,00 | 1,60K |
| 2026-09-07 | ¥3.110,00 | 0,00 % | ¥3.110,00 | ¥3.130,00 | ¥3.110,00 | 800 |
| 2026-09-04 | ¥3.110,00 | +0,16 % | ¥3.110,00 | ¥3.110,00 | ¥3.110,00 | 100 |
| 2026-09-03 | ¥3.105,00 | 0,00 % | ¥3.105,00 | ¥3.105,00 | ¥3.105,00 | 100 |
| 2026-09-02 | ¥3.105,00 | -0,80 % | ¥3.130,00 | ¥3.135,00 | ¥3.105,00 | 2,20K |
| 2026-09-01 | ¥3.130,00 | +0,64 % | ¥3.110,00 | ¥3.200,00 | ¥3.110,00 | 1,60K |
| 2026-08-31 | ¥3.110,00 | 0,00 % | ¥3.110,00 | ¥3.125,00 | ¥3.110,00 | 800 |
| 2026-08-28 | ¥3.110,00 | -1,27 % | ¥3.140,00 | ¥3.140,00 | ¥3.110,00 | 900 |
| 2026-08-27 | ¥3.150,00 | -0,94 % | ¥3.175,00 | ¥3.175,00 | ¥3.110,00 | 2,80K |
| 2026-08-26 | ¥3.180,00 | +2,09 % | ¥3.145,00 | ¥3.195,00 | ¥3.125,00 | 4,20K |
| 2026-08-25 | ¥3.115,00 | -1,11 % | ¥3.150,00 | ¥3.165,00 | ¥3.105,00 | 1,40K |
| 2026-08-24 | ¥3.150,00 | +1,29 % | ¥3.145,00 | ¥3.170,00 | ¥3.125,00 | 1,80K |
| 2026-08-21 | ¥3.110,00 | -1,11 % | ¥3.145,00 | ¥3.145,00 | ¥3.110,00 | 700 |
| 2026-08-20 | ¥3.145,00 | +2,44 % | ¥3.090,00 | ¥3.145,00 | ¥3.090,00 | 1,40K |
| 2026-08-19 | ¥3.070,00 | 0,00 % | ¥3.095,00 | ¥3.095,00 | ¥3.070,00 | 1,00K |
| 2026-08-18 | ¥3.070,00 | +0,16 % | ¥3.105,00 | ¥3.105,00 | ¥3.055,00 | 1,80K |
| 2026-08-17 | ¥3.065,00 | +0,49 % | ¥3.085,00 | ¥3.085,00 | ¥3.055,00 | 1,30K |
| 2026-08-14 | ¥3.050,00 | +1,16 % | ¥3.025,00 | ¥3.075,00 | ¥3.025,00 | 1,60K |
| 2026-08-13 | ¥3.015,00 | +0,50 % | ¥3.015,00 | ¥3.015,00 | ¥3.015,00 | 300 |
| 2026-08-12 | ¥3.000,00 | 0,00 % | ¥3.000,00 | ¥3.005,00 | ¥3.000,00 | 300 |
| 2026-08-10 | ¥3.000,00 | +0,30 % | ¥3.015,00 | ¥3.015,00 | ¥3.000,00 | 500 |
| 2026-08-07 | ¥2.991,00 | +0,47 % | ¥3.030,00 | ¥3.045,00 | ¥2.991,00 | 1,50K |
| 2026-08-06 | ¥2.977,00 | +0,57 % | ¥2.992,00 | ¥3.000,00 | ¥2.974,00 | 1,60K |
| 2026-08-05 | ¥2.960,00 | -0,07 % | ¥2.986,00 | ¥2.989,00 | ¥2.959,00 | 900 |
| 2026-08-04 | ¥2.962,00 | +0,07 % | ¥2.980,00 | ¥2.990,00 | ¥2.952,00 | 700 |
| 2026-08-03 | ¥2.960,00 | +0,51 % | ¥2.980,00 | ¥2.984,00 | ¥2.950,00 | 1,30K |
| 2026-07-31 | ¥2.945,00 | +0,51 % | ¥2.935,00 | ¥2.978,00 | ¥2.930,00 | 1,00K |
| 2026-07-30 | ¥2.930,00 | +0,31 % | ¥2.971,00 | ¥2.971,00 | ¥2.930,00 | 200 |
| 2026-07-29 | ¥2.921,00 | -0,98 % | ¥2.950,00 | ¥2.950,00 | ¥2.920,00 | 1,20K |
| 2026-07-28 | ¥2.950,00 | -0,64 % | ¥2.960,00 | ¥2.970,00 | ¥2.950,00 | 800 |
| 2026-07-27 | ¥2.969,00 | +0,64 % | ¥2.957,00 | ¥2.969,00 | ¥2.950,00 | 700 |
| 2026-07-24 | ¥2.950,00 | -0,03 % | ¥2.948,00 | ¥2.950,00 | ¥2.948,00 | 200 |
| 2026-07-23 | ¥2.951,00 | +0,14 % | ¥2.978,00 | ¥2.978,00 | ¥2.951,00 | 900 |
| 2026-07-22 | ¥2.947,00 | +0,31 % | ¥2.926,00 | ¥2.947,00 | ¥2.926,00 | 300 |
| 2026-07-21 | ¥2.938,00 | +1,07 % | ¥2.910,00 | ¥2.938,00 | ¥2.910,00 | 1,30K |
| 2026-07-17 | ¥2.907,00 | -0,62 % | ¥2.925,00 | ¥2.964,00 | ¥2.899,00 | 3,80K |
| 2026-07-16 | ¥2.925,00 | -2,11 % | ¥2.999,00 | ¥2.999,00 | ¥2.924,00 | 2,80K |
| 2026-07-15 | ¥2.988,00 | -5,14 % | ¥3.150,00 | ¥3.150,00 | ¥2.920,00 | 10,30K |
| 2026-07-14 | ¥3.150,00 | +1,78 % | ¥3.065,00 | ¥3.150,00 | ¥3.065,00 | 1,70K |
| 2026-07-13 | ¥3.095,00 | +1,48 % | ¥3.050,00 | ¥3.140,00 | ¥3.050,00 | 2,90K |
| 2026-07-10 | ¥3.050,00 | -0,65 % | ¥3.050,00 | ¥3.050,00 | ¥3.050,00 | 700 |
| 2026-07-09 | ¥3.070,00 | -0,81 % | ¥3.120,00 | ¥3.125,00 | ¥3.035,00 | 2,20K |
| 2026-07-08 | ¥3.095,00 | +3,34 % | ¥3.000,00 | ¥3.095,00 | ¥3.000,00 | 2,60K |
| 2026-07-07 | ¥2.995,00 | +0,74 % | ¥2.973,00 | ¥2.995,00 | ¥2.973,00 | 500 |
| 2026-07-06 | ¥2.973,00 | +0,03 % | ¥2.968,00 | ¥2.984,00 | ¥2.968,00 | 800 |
| 2026-07-03 | ¥2.972,00 | -0,37 % | ¥2.976,00 | ¥2.985,00 | ¥2.972,00 | 1,60K |
| 2026-07-02 | ¥2.983,00 | +0,34 % | ¥2.960,00 | ¥2.983,00 | ¥2.960,00 | 1,30K |
| 2026-07-01 | ¥2.973,00 | +0,41 % | ¥2.985,00 | ¥2.985,00 | ¥2.957,00 | 800 |
| 2026-06-30 | ¥2.961,00 | +0,30 % | ¥2.961,00 | ¥2.961,00 | ¥2.961,00 | 100 |
| 2026-06-29 | ¥2.952,00 | -0,30 % | ¥2.965,00 | ¥2.965,00 | ¥2.952,00 | 700 |
| 2026-06-26 | ¥2.961,00 | +0,27 % | ¥2.992,00 | ¥2.992,00 | ¥2.941,00 | 1,40K |
| 2026-06-25 | ¥2.953,00 | +0,10 % | ¥2.998,00 | ¥2.998,00 | ¥2.953,00 | 200 |
| 2026-06-24 | ¥2.950,00 | -0,34 % | ¥2.974,00 | ¥2.999,00 | ¥2.950,00 | 1,80K |
| 2026-06-23 | ¥2.960,00 | +0,07 % | ¥2.953,00 | ¥2.987,00 | ¥2.953,00 | 600 |
| 2026-06-22 | ¥2.958,00 | +0,89 % | ¥2.970,00 | ¥2.988,00 | ¥2.958,00 | 800 |
| 2026-06-19 | ¥2.932,00 | +0,51 % | ¥2.946,00 | ¥2.963,00 | ¥2.927,00 | 1,50K |
| 2026-06-18 | ¥2.917,00 | +0,34 % | ¥2.928,00 | ¥2.946,00 | ¥2.917,00 | 1,30K |
| 2026-06-17 | ¥2.907,00 | +0,31 % | ¥2.916,00 | ¥2.925,00 | ¥2.907,00 | 300 |
| 2026-06-16 | ¥2.898,00 | +0,03 % | ¥2.897,00 | ¥2.925,00 | ¥2.884,00 | 1,10K |
| 2026-06-15 | ¥2.897,00 | +0,94 % | ¥2.872,00 | ¥2.898,00 | ¥2.872,00 | 300 |
| 2026-06-12 | ¥2.870,00 | -0,93 % | ¥2.866,00 | ¥2.870,00 | ¥2.866,00 | 200 |
| 2026-06-11 | ¥2.897,00 | +0,77 % | ¥2.845,00 | ¥2.897,00 | ¥2.845,00 | 500 |
| 2026-06-10 | ¥2.875,00 | -0,35 % | ¥2.872,00 | ¥2.875,00 | ¥2.847,00 | 1,60K |
| 2026-06-09 | ¥2.885,00 | 0,00 % | ¥2.885,00 | ¥2.898,00 | ¥2.880,00 | 1,40K |
| 2026-06-08 | ¥2.885,00 | +0,80 % | ¥2.892,00 | ¥2.898,00 | ¥2.865,00 | 1,80K |
| 2026-06-05 | ¥2.862,00 | -1,31 % | ¥2.900,00 | ¥2.900,00 | ¥2.853,00 | 700 |
| 2026-06-04 | ¥2.900,00 | -0,07 % | ¥2.902,00 | ¥2.902,00 | ¥2.873,00 | 800 |
| 2026-06-03 | ¥2.902,00 | +0,35 % | ¥2.899,00 | ¥2.909,00 | ¥2.899,00 | 1,10K |
| 2026-06-02 | ¥2.892,00 | +1,80 % | ¥2.838,00 | ¥2.901,00 | ¥2.819,00 | 4,50K |
| 2026-06-01 | ¥2.841,00 | 0,00 % | ¥2.854,00 | ¥2.854,00 | ¥2.805,00 | 2,40K |
| 2026-05-29 | ¥2.841,00 | +0,14 % | ¥2.837,00 | ¥2.870,00 | ¥2.828,00 | 2,80K |
| 2026-05-28 | ¥2.837,00 | -3,31 % | ¥2.834,00 | ¥2.839,00 | ¥2.813,00 | 6,80K |
| 2026-05-27 | ¥2.934,00 | -1,18 % | ¥2.960,00 | ¥3.015,00 | ¥2.802,00 | 18,00K |
| 2026-05-26 | ¥2.969,00 | +0,61 % | ¥2.951,00 | ¥2.969,00 | ¥2.916,00 | 6,90K |
| 2026-05-25 | ¥2.951,00 | -4,03 % | ¥3.070,00 | ¥3.070,00 | ¥2.910,00 | 8,60K |