HATCH WORK CO. LTD 148A
TSE · Japan · Technologiedienstleistungen
¥1.888,00-12,00 (-0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.900,00 | +1,93 % | ¥1.830,00 | ¥1.900,00 | ¥1.830,00 | 3,40K |
| 2026-09-30 | ¥1.864,00 | -0,85 % | ¥1.880,00 | ¥1.890,00 | ¥1.864,00 | 1,70K |
| 2026-09-29 | ¥1.880,00 | +0,05 % | ¥1.864,00 | ¥1.899,00 | ¥1.841,00 | 4,10K |
| 2026-09-28 | ¥1.879,00 | +3,81 % | ¥1.848,00 | ¥1.900,00 | ¥1.841,00 | 7,20K |
| 2026-09-25 | ¥1.810,00 | +3,08 % | ¥1.756,00 | ¥1.810,00 | ¥1.755,00 | 2,20K |
| 2026-09-24 | ¥1.756,00 | +0,63 % | ¥1.733,00 | ¥1.800,00 | ¥1.730,00 | 8,70K |
| 2026-09-18 | ¥1.745,00 | +1,63 % | ¥1.720,00 | ¥1.745,00 | ¥1.720,00 | 2,00K |
| 2026-09-17 | ¥1.717,00 | +1,54 % | ¥1.700,00 | ¥1.717,00 | ¥1.693,00 | 2,90K |
| 2026-09-16 | ¥1.691,00 | -0,53 % | ¥1.710,00 | ¥1.718,00 | ¥1.690,00 | 4,10K |
| 2026-09-15 | ¥1.700,00 | +0,53 % | ¥1.682,00 | ¥1.702,00 | ¥1.682,00 | 3,00K |
| 2026-09-14 | ¥1.691,00 | +0,06 % | ¥1.690,00 | ¥1.700,00 | ¥1.690,00 | 600 |
| 2026-09-11 | ¥1.690,00 | -0,41 % | ¥1.682,00 | ¥1.708,00 | ¥1.682,00 | 1,70K |
| 2026-09-10 | ¥1.697,00 | +0,53 % | ¥1.681,00 | ¥1.711,00 | ¥1.681,00 | 600 |
| 2026-09-09 | ¥1.688,00 | -1,06 % | ¥1.699,00 | ¥1.699,00 | ¥1.688,00 | 300 |
| 2026-09-08 | ¥1.706,00 | 0,00 % | ¥1.681,00 | ¥1.707,00 | ¥1.681,00 | 1,10K |
| 2026-09-07 | ¥1.706,00 | +2,22 % | ¥1.669,00 | ¥1.707,00 | ¥1.669,00 | 1,10K |
| 2026-09-04 | ¥1.669,00 | -0,65 % | ¥1.707,00 | ¥1.707,00 | ¥1.669,00 | 200 |
| 2026-09-03 | ¥1.680,00 | 0,00 % | ¥1.680,00 | ¥1.680,00 | ¥1.680,00 | 0 |
| 2026-09-02 | ¥1.680,00 | -2,33 % | ¥1.680,00 | ¥1.681,00 | ¥1.678,00 | 4,50K |
| 2026-09-01 | ¥1.720,00 | 0,00 % | ¥1.720,00 | ¥1.720,00 | ¥1.720,00 | 100 |
| 2026-08-31 | ¥1.720,00 | +0,41 % | ¥1.714,00 | ¥1.731,00 | ¥1.698,00 | 3,50K |
| 2026-08-28 | ¥1.713,00 | -0,12 % | ¥1.708,00 | ¥1.729,00 | ¥1.708,00 | 700 |
| 2026-08-27 | ¥1.715,00 | +0,41 % | ¥1.708,00 | ¥1.715,00 | ¥1.706,00 | 1,30K |
| 2026-08-26 | ¥1.708,00 | -0,99 % | ¥1.734,00 | ¥1.734,00 | ¥1.708,00 | 800 |
| 2026-08-25 | ¥1.725,00 | +1,29 % | ¥1.703,00 | ¥1.725,00 | ¥1.702,00 | 2,00K |
| 2026-08-24 | ¥1.703,00 | -1,10 % | ¥1.720,00 | ¥1.724,00 | ¥1.703,00 | 600 |
| 2026-08-21 | ¥1.722,00 | -0,75 % | ¥1.735,00 | ¥1.735,00 | ¥1.695,00 | 600 |
| 2026-08-20 | ¥1.735,00 | +2,97 % | ¥1.725,00 | ¥1.735,00 | ¥1.692,00 | 4,80K |
| 2026-08-19 | ¥1.685,00 | -1,35 % | ¥1.701,00 | ¥1.701,00 | ¥1.684,00 | 700 |
| 2026-08-18 | ¥1.708,00 | -0,64 % | ¥1.719,00 | ¥1.720,00 | ¥1.708,00 | 600 |
| 2026-08-17 | ¥1.719,00 | -2,55 % | ¥1.751,00 | ¥1.751,00 | ¥1.718,00 | 3,30K |
| 2026-08-14 | ¥1.764,00 | +1,67 % | ¥1.700,00 | ¥1.777,00 | ¥1.685,00 | 3,90K |
| 2026-08-13 | ¥1.735,00 | +1,64 % | ¥1.707,00 | ¥1.773,00 | ¥1.707,00 | 4,70K |
| 2026-08-12 | ¥1.707,00 | -0,93 % | ¥1.700,00 | ¥1.707,00 | ¥1.700,00 | 1,20K |
| 2026-08-10 | ¥1.723,00 | -1,09 % | ¥1.750,00 | ¥1.750,00 | ¥1.710,00 | 1,30K |
| 2026-08-07 | ¥1.742,00 | +0,40 % | ¥1.719,00 | ¥1.743,00 | ¥1.715,00 | 1,10K |
| 2026-08-06 | ¥1.735,00 | +1,94 % | ¥1.702,00 | ¥1.735,00 | ¥1.700,00 | 800 |
| 2026-08-05 | ¥1.702,00 | -1,05 % | ¥1.692,00 | ¥1.704,00 | ¥1.692,00 | 1,20K |
| 2026-08-04 | ¥1.720,00 | -1,32 % | ¥1.707,00 | ¥1.720,00 | ¥1.700,00 | 1,90K |
| 2026-08-03 | ¥1.743,00 | +2,05 % | ¥1.721,00 | ¥1.743,00 | ¥1.700,00 | 2,10K |
| 2026-07-31 | ¥1.708,00 | +1,97 % | ¥1.679,00 | ¥1.708,00 | ¥1.679,00 | 1,50K |
| 2026-07-30 | ¥1.675,00 | +0,30 % | ¥1.672,00 | ¥1.675,00 | ¥1.670,00 | 600 |
| 2026-07-29 | ¥1.670,00 | 0,00 % | ¥1.645,00 | ¥1.672,00 | ¥1.640,00 | 2,50K |
| 2026-07-28 | ¥1.670,00 | -0,36 % | ¥1.655,00 | ¥1.670,00 | ¥1.642,00 | 2,40K |
| 2026-07-27 | ¥1.676,00 | 0,00 % | ¥1.678,00 | ¥1.678,00 | ¥1.650,00 | 3,60K |
| 2026-07-24 | ¥1.676,00 | 0,00 % | ¥1.662,00 | ¥1.676,00 | ¥1.662,00 | 300 |
| 2026-07-23 | ¥1.676,00 | +0,96 % | ¥1.652,00 | ¥1.676,00 | ¥1.652,00 | 700 |
| 2026-07-22 | ¥1.660,00 | -0,42 % | ¥1.660,00 | ¥1.660,00 | ¥1.660,00 | 200 |
| 2026-07-21 | ¥1.667,00 | +1,03 % | ¥1.650,00 | ¥1.678,00 | ¥1.648,00 | 3,00K |
| 2026-07-17 | ¥1.650,00 | -1,20 % | ¥1.670,00 | ¥1.684,00 | ¥1.650,00 | 2,50K |
| 2026-07-16 | ¥1.670,00 | -0,42 % | ¥1.670,00 | ¥1.670,00 | ¥1.670,00 | 100 |
| 2026-07-15 | ¥1.677,00 | -0,42 % | ¥1.676,00 | ¥1.679,00 | ¥1.676,00 | 1,30K |
| 2026-07-14 | ¥1.684,00 | -1,17 % | ¥1.668,00 | ¥1.687,00 | ¥1.652,00 | 3,30K |
| 2026-07-13 | ¥1.704,00 | +1,31 % | ¥1.668,00 | ¥1.704,00 | ¥1.668,00 | 200 |
| 2026-07-10 | ¥1.682,00 | +0,96 % | ¥1.666,00 | ¥1.682,00 | ¥1.665,00 | 800 |
| 2026-07-09 | ¥1.666,00 | 0,00 % | ¥1.666,00 | ¥1.666,00 | ¥1.666,00 | 100 |
| 2026-07-08 | ¥1.666,00 | -2,34 % | ¥1.666,00 | ¥1.674,00 | ¥1.666,00 | 1,50K |
| 2026-07-07 | ¥1.706,00 | +2,46 % | ¥1.662,00 | ¥1.706,00 | ¥1.662,00 | 800 |
| 2026-07-06 | ¥1.665,00 | -0,06 % | ¥1.675,00 | ¥1.675,00 | ¥1.661,00 | 600 |
| 2026-07-03 | ¥1.666,00 | -2,00 % | ¥1.660,00 | ¥1.666,00 | ¥1.657,00 | 300 |
| 2026-07-02 | ¥1.700,00 | +1,49 % | ¥1.662,00 | ¥1.720,00 | ¥1.655,00 | 3,20K |
| 2026-07-01 | ¥1.675,00 | +1,21 % | ¥1.679,00 | ¥1.680,00 | ¥1.675,00 | 900 |
| 2026-06-30 | ¥1.655,00 | -2,65 % | ¥1.700,00 | ¥1.700,00 | ¥1.655,00 | 1,90K |
| 2026-06-29 | ¥1.700,00 | +2,53 % | ¥1.658,00 | ¥1.710,00 | ¥1.658,00 | 46,90K |
| 2026-06-26 | ¥1.658,00 | -2,87 % | ¥1.726,00 | ¥1.726,00 | ¥1.658,00 | 1,40K |
| 2026-06-25 | ¥1.707,00 | +3,20 % | ¥1.688,00 | ¥1.707,00 | ¥1.650,00 | 7,80K |
| 2026-06-24 | ¥1.654,00 | -1,25 % | ¥1.675,00 | ¥1.686,00 | ¥1.653,00 | 900 |
| 2026-06-23 | ¥1.675,00 | -0,12 % | ¥1.677,00 | ¥1.677,00 | ¥1.675,00 | 2,10K |
| 2026-06-22 | ¥1.677,00 | 0,00 % | ¥1.677,00 | ¥1.677,00 | ¥1.650,00 | 1,10K |
| 2026-06-19 | ¥1.677,00 | +0,18 % | ¥1.674,00 | ¥1.679,00 | ¥1.650,00 | 3,60K |
| 2026-06-18 | ¥1.674,00 | -0,24 % | ¥1.677,00 | ¥1.677,00 | ¥1.661,00 | 1,10K |
| 2026-06-17 | ¥1.678,00 | -0,12 % | ¥1.679,00 | ¥1.679,00 | ¥1.659,00 | 1,40K |
| 2026-06-16 | ¥1.680,00 | -0,36 % | ¥1.686,00 | ¥1.686,00 | ¥1.654,00 | 1,00K |
| 2026-06-15 | ¥1.686,00 | -0,30 % | ¥1.691,00 | ¥1.691,00 | ¥1.651,00 | 3,00K |
| 2026-06-12 | ¥1.691,00 | +0,65 % | ¥1.651,00 | ¥1.696,00 | ¥1.650,00 | 2,80K |
| 2026-06-11 | ¥1.680,00 | -1,23 % | ¥1.698,00 | ¥1.701,00 | ¥1.680,00 | 3,00K |
| 2026-06-10 | ¥1.701,00 | -0,53 % | ¥1.700,00 | ¥1.710,00 | ¥1.700,00 | 2,50K |
| 2026-06-09 | ¥1.710,00 | -0,93 % | ¥1.726,00 | ¥1.726,00 | ¥1.700,00 | 2,60K |
| 2026-06-08 | ¥1.726,00 | +0,82 % | ¥1.711,00 | ¥1.726,00 | ¥1.697,00 | 1,80K |
| 2026-06-05 | ¥1.712,00 | -0,93 % | ¥1.728,00 | ¥1.728,00 | ¥1.705,00 | 2,20K |
| 2026-06-04 | ¥1.728,00 | +0,12 % | ¥1.718,00 | ¥1.743,00 | ¥1.707,00 | 1,70K |
| 2026-06-03 | ¥1.726,00 | -0,12 % | ¥1.728,00 | ¥1.728,00 | ¥1.713,00 | 1,80K |
| 2026-06-02 | ¥1.728,00 | 0,00 % | ¥1.708,00 | ¥1.728,00 | ¥1.708,00 | 500 |
| 2026-06-01 | ¥1.728,00 | +0,41 % | ¥1.723,00 | ¥1.775,00 | ¥1.723,00 | 1,40K |
| 2026-05-29 | ¥1.721,00 | -0,81 % | ¥1.737,00 | ¥1.774,00 | ¥1.721,00 | 2,60K |
| 2026-05-28 | ¥1.735,00 | +1,05 % | ¥1.718,00 | ¥1.757,00 | ¥1.709,00 | 1,20K |
| 2026-05-27 | ¥1.717,00 | +0,06 % | ¥1.717,00 | ¥1.729,00 | ¥1.717,00 | 1,40K |
| 2026-05-26 | ¥1.716,00 | -0,46 % | ¥1.754,00 | ¥1.754,00 | ¥1.716,00 | 2,20K |
| 2026-05-25 | ¥1.724,00 | -0,69 % | ¥1.720,00 | ¥1.724,00 | ¥1.720,00 | 1,80K |
| 2026-05-22 | ¥1.736,00 | +1,05 % | ¥1.718,00 | ¥1.740,00 | ¥1.710,00 | 3,00K |