HAZAMA ANDO Corporation 1719
TSE · Japan · Industriedienstleistungen
¥1.775,50-30,00 (-1,66 %)
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 | ¥1.775,50 | -1,66 % | ¥1.805,00 | ¥1.808,50 | ¥1.775,50 | 802,80K |
| 2026-10-01 | ¥1.805,50 | -1,28 % | ¥1.835,00 | ¥1.835,00 | ¥1.805,00 | 1,03M |
| 2026-09-30 | ¥1.829,00 | +1,05 % | ¥1.820,00 | ¥1.832,00 | ¥1.810,50 | 885,30K |
| 2026-09-29 | ¥1.810,00 | -4,86 % | ¥1.859,00 | ¥1.859,00 | ¥1.810,00 | 1,16M |
| 2026-09-28 | ¥1.902,50 | +0,32 % | ¥1.914,00 | ¥1.918,00 | ¥1.892,00 | 1,01M |
| 2026-09-25 | ¥1.896,50 | -0,71 % | ¥1.914,50 | ¥1.919,50 | ¥1.896,50 | 814,80K |
| 2026-09-24 | ¥1.910,00 | -0,29 % | ¥1.917,00 | ¥1.920,50 | ¥1.901,50 | 650,70K |
| 2026-09-18 | ¥1.915,50 | -1,08 % | ¥1.932,00 | ¥1.936,00 | ¥1.912,50 | 729,90K |
| 2026-09-17 | ¥1.936,50 | +2,73 % | ¥1.899,50 | ¥1.936,50 | ¥1.899,50 | 778,10K |
| 2026-09-16 | ¥1.885,00 | +0,91 % | ¥1.879,00 | ¥1.905,00 | ¥1.879,00 | 526,00K |
| 2026-09-15 | ¥1.868,00 | -1,09 % | ¥1.881,50 | ¥1.888,00 | ¥1.867,50 | 681,90K |
| 2026-09-14 | ¥1.888,50 | +1,42 % | ¥1.872,50 | ¥1.892,50 | ¥1.867,00 | 505,90K |
| 2026-09-11 | ¥1.862,00 | -0,96 % | ¥1.840,00 | ¥1.882,00 | ¥1.837,50 | 846,80K |
| 2026-09-10 | ¥1.880,00 | -2,29 % | ¥1.900,00 | ¥1.911,50 | ¥1.877,00 | 883,10K |
| 2026-09-09 | ¥1.924,00 | +0,68 % | ¥1.902,00 | ¥1.934,50 | ¥1.898,00 | 513,50K |
| 2026-09-08 | ¥1.911,00 | +0,47 % | ¥1.901,00 | ¥1.922,50 | ¥1.893,00 | 596,40K |
| 2026-09-07 | ¥1.902,00 | -0,73 % | ¥1.925,50 | ¥1.932,50 | ¥1.902,00 | 631,00K |
| 2026-09-04 | ¥1.916,00 | -0,42 % | ¥1.920,00 | ¥1.924,00 | ¥1.906,00 | 585,70K |
| 2026-09-03 | ¥1.924,00 | +0,18 % | ¥1.920,50 | ¥1.931,00 | ¥1.913,00 | 514,60K |
| 2026-09-02 | ¥1.920,50 | -1,97 % | ¥1.937,00 | ¥1.947,00 | ¥1.916,00 | 777,50K |
| 2026-09-01 | ¥1.959,00 | +1,98 % | ¥1.925,00 | ¥1.960,50 | ¥1.922,00 | 797,90K |
| 2026-08-31 | ¥1.921,00 | -0,13 % | ¥1.917,00 | ¥1.928,00 | ¥1.912,00 | 675,40K |
| 2026-08-28 | ¥1.923,50 | +0,03 % | ¥1.916,50 | ¥1.928,50 | ¥1.911,50 | 676,10K |
| 2026-08-27 | ¥1.923,00 | -0,49 % | ¥1.933,50 | ¥1.942,00 | ¥1.917,00 | 738,10K |
| 2026-08-26 | ¥1.932,50 | +1,50 % | ¥1.902,00 | ¥1.938,00 | ¥1.901,00 | 739,00K |
| 2026-08-25 | ¥1.904,00 | -0,10 % | ¥1.916,00 | ¥1.919,50 | ¥1.901,50 | 642,50K |
| 2026-08-24 | ¥1.906,00 | +0,93 % | ¥1.888,00 | ¥1.907,50 | ¥1.884,50 | 535,90K |
| 2026-08-21 | ¥1.888,50 | +0,13 % | ¥1.879,50 | ¥1.892,50 | ¥1.876,50 | 495,70K |
| 2026-08-20 | ¥1.886,00 | +1,34 % | ¥1.874,00 | ¥1.888,00 | ¥1.870,50 | 576,50K |
| 2026-08-19 | ¥1.861,00 | -2,16 % | ¥1.884,00 | ¥1.885,50 | ¥1.854,00 | 746,40K |
| 2026-08-18 | ¥1.902,00 | -0,05 % | ¥1.897,50 | ¥1.913,00 | ¥1.887,00 | 696,20K |
| 2026-08-17 | ¥1.903,00 | +0,69 % | ¥1.899,00 | ¥1.916,00 | ¥1.894,00 | 592,00K |
| 2026-08-14 | ¥1.890,00 | +0,45 % | ¥1.881,50 | ¥1.898,50 | ¥1.872,00 | 588,00K |
| 2026-08-13 | ¥1.881,50 | +0,97 % | ¥1.866,00 | ¥1.884,00 | ¥1.863,50 | 709,40K |
| 2026-08-12 | ¥1.863,50 | +0,19 % | ¥1.860,00 | ¥1.872,50 | ¥1.855,50 | 630,80K |
| 2026-08-10 | ¥1.860,00 | +0,30 % | ¥1.845,00 | ¥1.873,00 | ¥1.825,00 | 767,30K |
| 2026-08-07 | ¥1.854,50 | +0,30 % | ¥1.860,00 | ¥1.861,00 | ¥1.841,00 | 711,80K |
| 2026-08-06 | ¥1.849,00 | +1,29 % | ¥1.812,00 | ¥1.885,50 | ¥1.809,00 | 1,25M |
| 2026-08-05 | ¥1.825,50 | +2,18 % | ¥1.799,00 | ¥1.844,00 | ¥1.772,00 | 1,68M |
| 2026-08-04 | ¥1.786,50 | -1,13 % | ¥1.798,50 | ¥1.811,50 | ¥1.778,00 | 701,40K |
| 2026-08-03 | ¥1.807,00 | -0,96 % | ¥1.822,00 | ¥1.823,00 | ¥1.778,00 | 816,20K |
| 2026-07-31 | ¥1.824,50 | -0,35 % | ¥1.837,50 | ¥1.847,00 | ¥1.812,50 | 736,10K |
| 2026-07-30 | ¥1.831,00 | +0,16 % | ¥1.820,00 | ¥1.838,50 | ¥1.811,50 | 604,10K |
| 2026-07-29 | ¥1.828,00 | -0,16 % | ¥1.859,50 | ¥1.860,00 | ¥1.806,50 | 804,30K |
| 2026-07-28 | ¥1.831,00 | -0,41 % | ¥1.838,00 | ¥1.841,50 | ¥1.820,00 | 552,30K |
| 2026-07-27 | ¥1.838,50 | +0,85 % | ¥1.848,00 | ¥1.854,00 | ¥1.828,00 | 472,50K |
| 2026-07-24 | ¥1.823,00 | -0,19 % | ¥1.820,00 | ¥1.826,50 | ¥1.810,00 | 388,90K |
| 2026-07-23 | ¥1.826,50 | 0,00 % | ¥1.823,00 | ¥1.831,00 | ¥1.819,00 | 477,60K |
| 2026-07-22 | ¥1.826,50 | +0,22 % | ¥1.816,00 | ¥1.838,00 | ¥1.811,00 | 623,10K |
| 2026-07-21 | ¥1.822,50 | +1,19 % | ¥1.836,00 | ¥1.837,00 | ¥1.809,50 | 750,00K |
| 2026-07-17 | ¥1.801,00 | -0,74 % | ¥1.813,50 | ¥1.826,00 | ¥1.777,50 | 974,80K |
| 2026-07-16 | ¥1.814,50 | -0,52 % | ¥1.822,00 | ¥1.838,00 | ¥1.808,00 | 941,00K |
| 2026-07-15 | ¥1.824,00 | +0,80 % | ¥1.826,00 | ¥1.833,50 | ¥1.808,00 | 763,10K |
| 2026-07-14 | ¥1.809,50 | +0,70 % | ¥1.802,50 | ¥1.812,00 | ¥1.796,00 | 972,30K |
| 2026-07-13 | ¥1.797,00 | -0,88 % | ¥1.806,50 | ¥1.817,50 | ¥1.784,50 | 731,90K |
| 2026-07-10 | ¥1.813,00 | -0,60 % | ¥1.830,00 | ¥1.839,00 | ¥1.807,50 | 609,90K |
| 2026-07-09 | ¥1.824,00 | -0,11 % | ¥1.823,00 | ¥1.843,00 | ¥1.817,00 | 511,10K |
| 2026-07-08 | ¥1.826,00 | 0,00 % | ¥1.826,00 | ¥1.833,00 | ¥1.814,50 | 550,80K |
| 2026-07-07 | ¥1.826,00 | -0,76 % | ¥1.850,00 | ¥1.860,00 | ¥1.823,00 | 649,50K |
| 2026-07-06 | ¥1.840,00 | +1,77 % | ¥1.821,00 | ¥1.842,50 | ¥1.811,50 | 703,80K |
| 2026-07-03 | ¥1.808,00 | +0,36 % | ¥1.822,00 | ¥1.828,00 | ¥1.805,50 | 449,30K |
| 2026-07-02 | ¥1.801,50 | +1,81 % | ¥1.800,00 | ¥1.816,00 | ¥1.783,00 | 628,60K |
| 2026-07-01 | ¥1.769,50 | -1,39 % | ¥1.800,50 | ¥1.800,50 | ¥1.764,00 | 499,20K |
| 2026-06-30 | ¥1.794,50 | +0,28 % | ¥1.800,00 | ¥1.811,00 | ¥1.777,50 | 702,70K |
| 2026-06-29 | ¥1.789,50 | +1,94 % | ¥1.768,50 | ¥1.789,50 | ¥1.762,50 | 963,30K |
| 2026-06-26 | ¥1.755,50 | +1,39 % | ¥1.740,50 | ¥1.757,00 | ¥1.733,50 | 515,40K |
| 2026-06-25 | ¥1.731,50 | -0,66 % | ¥1.765,00 | ¥1.765,00 | ¥1.731,50 | 344,90K |
| 2026-06-24 | ¥1.743,00 | -0,23 % | ¥1.745,00 | ¥1.753,00 | ¥1.736,50 | 659,40K |
| 2026-06-23 | ¥1.747,00 | -1,36 % | ¥1.780,00 | ¥1.788,00 | ¥1.747,00 | 501,10K |
| 2026-06-22 | ¥1.771,00 | +0,06 % | ¥1.750,00 | ¥1.773,50 | ¥1.742,00 | 681,20K |
| 2026-06-19 | ¥1.770,00 | -1,83 % | ¥1.790,50 | ¥1.815,50 | ¥1.765,50 | 702,00K |
| 2026-06-18 | ¥1.803,00 | +0,90 % | ¥1.796,00 | ¥1.810,50 | ¥1.783,00 | 431,20K |
| 2026-06-17 | ¥1.787,00 | +1,07 % | ¥1.795,00 | ¥1.810,50 | ¥1.777,00 | 494,20K |
| 2026-06-16 | ¥1.768,00 | -1,72 % | ¥1.782,00 | ¥1.785,50 | ¥1.763,50 | 631,40K |
| 2026-06-15 | ¥1.799,00 | +3,21 % | ¥1.773,00 | ¥1.811,50 | ¥1.754,00 | 660,30K |
| 2026-06-12 | ¥1.743,00 | -0,17 % | ¥1.762,00 | ¥1.772,50 | ¥1.734,50 | 939,50K |
| 2026-06-11 | ¥1.746,00 | -0,14 % | ¥1.746,00 | ¥1.750,50 | ¥1.719,50 | 576,50K |
| 2026-06-10 | ¥1.748,50 | -0,29 % | ¥1.760,50 | ¥1.767,50 | ¥1.744,00 | 510,40K |
| 2026-06-09 | ¥1.753,50 | +0,80 % | ¥1.744,00 | ¥1.772,00 | ¥1.743,50 | 665,40K |
| 2026-06-08 | ¥1.739,50 | -0,43 % | ¥1.745,00 | ¥1.753,00 | ¥1.710,00 | 947,20K |
| 2026-06-05 | ¥1.747,00 | +1,60 % | ¥1.731,00 | ¥1.754,50 | ¥1.724,00 | 413,80K |
| 2026-06-04 | ¥1.719,50 | -1,23 % | ¥1.730,00 | ¥1.746,00 | ¥1.716,00 | 473,90K |
| 2026-06-03 | ¥1.741,00 | +1,19 % | ¥1.713,00 | ¥1.741,00 | ¥1.703,50 | 547,70K |
| 2026-06-02 | ¥1.720,50 | -1,88 % | ¥1.741,00 | ¥1.745,50 | ¥1.700,50 | 669,80K |
| 2026-06-01 | ¥1.753,50 | -2,66 % | ¥1.786,00 | ¥1.792,00 | ¥1.749,50 | 768,10K |
| 2026-05-29 | ¥1.801,50 | +1,95 % | ¥1.767,00 | ¥1.814,00 | ¥1.758,00 | 1,74M |
| 2026-05-28 | ¥1.767,00 | +2,05 % | ¥1.741,50 | ¥1.771,00 | ¥1.735,00 | 1,23M |
| 2026-05-27 | ¥1.731,50 | -1,98 % | ¥1.767,00 | ¥1.775,50 | ¥1.729,00 | 1,59M |
| 2026-05-26 | ¥1.766,50 | +1,03 % | ¥1.753,00 | ¥1.787,00 | ¥1.736,50 | 793,60K |
| 2026-05-25 | ¥1.748,50 | +0,55 % | ¥1.740,00 | ¥1.765,00 | ¥1.733,00 | 796,50K |