Hammock Inc. 173A
TSE · Japan · Technologiedienstleistungen
¥1.599,00+2,00 (+0,13 %)
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 | ¥1.599,00 | +0,13 % | ¥1.616,00 | ¥1.616,00 | ¥1.598,00 | 1,10K |
| 2026-10-01 | ¥1.597,00 | -0,19 % | ¥1.600,00 | ¥1.601,00 | ¥1.580,00 | 1,40K |
| 2026-09-30 | ¥1.600,00 | +0,19 % | ¥1.557,00 | ¥1.604,00 | ¥1.557,00 | 3,30K |
| 2026-09-29 | ¥1.597,00 | +1,78 % | ¥1.568,00 | ¥1.600,00 | ¥1.550,00 |
| 1,90K |
| 2026-09-28 | ¥1.569,00 | -1,94 % | ¥1.600,00 | ¥1.600,00 | ¥1.566,00 | 1,10K |
| 2026-09-25 | ¥1.600,00 | +0,06 % | ¥1.609,00 | ¥1.609,00 | ¥1.596,00 | 3,90K |
| 2026-09-24 | ¥1.599,00 | +2,24 % | ¥1.600,00 | ¥1.654,00 | ¥1.595,00 | 17,30K |
| 2026-09-18 | ¥1.564,00 | +0,26 % | ¥1.561,00 | ¥1.565,00 | ¥1.536,00 | 1,20K |
| 2026-09-17 | ¥1.560,00 | -0,38 % | ¥1.553,00 | ¥1.591,00 | ¥1.553,00 | 1,40K |
| 2026-09-16 | ¥1.566,00 | +1,75 % | ¥1.530,00 | ¥1.566,00 | ¥1.530,00 | 800 |
| 2026-09-15 | ¥1.539,00 | -1,91 % | ¥1.554,00 | ¥1.554,00 | ¥1.509,00 | 3,00K |
| 2026-09-14 | ¥1.569,00 | +0,26 % | ¥1.555,00 | ¥1.569,00 | ¥1.553,00 | 600 |
| 2026-09-11 | ¥1.565,00 | +2,62 % | ¥1.543,00 | ¥1.569,00 | ¥1.525,00 | 2,30K |
| 2026-09-10 | ¥1.525,00 | +0,26 % | ¥1.525,00 | ¥1.529,00 | ¥1.525,00 | 300 |
| 2026-09-09 | ¥1.521,00 | +0,40 % | ¥1.512,00 | ¥1.545,00 | ¥1.511,00 | 2,10K |
| 2026-09-08 | ¥1.515,00 | -3,07 % | ¥1.554,00 | ¥1.559,00 | ¥1.512,00 | 2,00K |
| 2026-09-07 | ¥1.563,00 | -0,13 % | ¥1.563,00 | ¥1.591,00 | ¥1.562,00 | 700 |
| 2026-09-04 | ¥1.565,00 | 0,00 % | ¥1.565,00 | ¥1.596,00 | ¥1.565,00 | 1,30K |
| 2026-09-03 | ¥1.565,00 | +0,32 % | ¥1.553,00 | ¥1.597,00 | ¥1.553,00 | 1,70K |
| 2026-09-02 | ¥1.560,00 | -0,38 % | ¥1.585,00 | ¥1.597,00 | ¥1.560,00 | 5,20K |
| 2026-09-01 | ¥1.566,00 | -0,06 % | ¥1.567,00 | ¥1.597,00 | ¥1.550,00 | 1,70K |
| 2026-08-31 | ¥1.567,00 | +0,64 % | ¥1.557,00 | ¥1.567,00 | ¥1.556,00 | 1,90K |
| 2026-08-28 | ¥1.557,00 | -0,19 % | ¥1.557,00 | ¥1.557,00 | ¥1.557,00 | 100 |
| 2026-08-27 | ¥1.560,00 | -0,51 % | ¥1.556,00 | ¥1.565,00 | ¥1.549,00 | 1,60K |
| 2026-08-26 | ¥1.568,00 | -0,38 % | ¥1.575,00 | ¥1.575,00 | ¥1.550,00 | 1,60K |
| 2026-08-25 | ¥1.574,00 | +0,32 % | ¥1.593,00 | ¥1.593,00 | ¥1.560,00 | 2,50K |
| 2026-08-24 | ¥1.569,00 | -0,32 % | ¥1.574,00 | ¥1.577,00 | ¥1.569,00 | 1,70K |
| 2026-08-21 | ¥1.574,00 | +2,14 % | ¥1.541,00 | ¥1.576,00 | ¥1.541,00 | 3,50K |
| 2026-08-20 | ¥1.541,00 | -0,58 % | ¥1.524,00 | ¥1.549,00 | ¥1.515,00 | 3,50K |
| 2026-08-19 | ¥1.550,00 | -1,59 % | ¥1.539,00 | ¥1.568,00 | ¥1.539,00 | 1,00K |
| 2026-08-18 | ¥1.575,00 | -0,38 % | ¥1.581,00 | ¥1.583,00 | ¥1.570,00 | 1,00K |
| 2026-08-17 | ¥1.581,00 | +0,38 % | ¥1.615,00 | ¥1.624,00 | ¥1.578,00 | 17,50K |
| 2026-08-14 | ¥1.575,00 | +7,14 % | ¥1.500,00 | ¥1.579,00 | ¥1.489,00 | 17,70K |
| 2026-08-13 | ¥1.470,00 | -2,52 % | ¥1.505,00 | ¥1.505,00 | ¥1.465,00 | 2,30K |
| 2026-08-12 | ¥1.508,00 | +3,71 % | ¥1.460,00 | ¥1.508,00 | ¥1.460,00 | 1,20K |
| 2026-08-10 | ¥1.454,00 | -0,14 % | ¥1.486,00 | ¥1.499,00 | ¥1.454,00 | 6,60K |
| 2026-08-07 | ¥1.456,00 | -2,67 % | ¥1.476,00 | ¥1.476,00 | ¥1.456,00 | 600 |
| 2026-08-06 | ¥1.496,00 | +1,08 % | ¥1.482,00 | ¥1.513,00 | ¥1.482,00 | 1,70K |
| 2026-08-05 | ¥1.480,00 | -2,50 % | ¥1.518,00 | ¥1.518,00 | ¥1.470,00 | 1,60K |
| 2026-08-04 | ¥1.518,00 | +0,53 % | ¥1.480,00 | ¥1.519,00 | ¥1.480,00 | 1,40K |
| 2026-08-03 | ¥1.510,00 | -1,31 % | ¥1.530,00 | ¥1.530,00 | ¥1.490,00 | 1,50K |
| 2026-07-31 | ¥1.530,00 | +0,79 % | ¥1.530,00 | ¥1.530,00 | ¥1.522,00 | 1,20K |
| 2026-07-30 | ¥1.518,00 | -0,20 % | ¥1.520,00 | ¥1.520,00 | ¥1.483,00 | 1,20K |
| 2026-07-29 | ¥1.521,00 | +0,13 % | ¥1.528,00 | ¥1.530,00 | ¥1.509,00 | 2,30K |
| 2026-07-28 | ¥1.519,00 | -0,07 % | ¥1.519,00 | ¥1.529,00 | ¥1.508,00 | 6,60K |
| 2026-07-27 | ¥1.520,00 | -0,33 % | ¥1.534,00 | ¥1.534,00 | ¥1.500,00 | 2,10K |
| 2026-07-24 | ¥1.525,00 | +5,32 % | ¥1.478,00 | ¥1.585,00 | ¥1.457,00 | 22,30K |
| 2026-07-23 | ¥1.448,00 | +0,77 % | ¥1.444,00 | ¥1.469,00 | ¥1.425,00 | 2,70K |
| 2026-07-22 | ¥1.437,00 | -2,24 % | ¥1.462,00 | ¥1.462,00 | ¥1.426,00 | 2,60K |
| 2026-07-21 | ¥1.470,00 | -0,61 % | ¥1.490,00 | ¥1.490,00 | ¥1.436,00 | 4,00K |
| 2026-07-17 | ¥1.479,00 | -0,20 % | ¥1.481,00 | ¥1.482,00 | ¥1.450,00 | 2,90K |
| 2026-07-16 | ¥1.482,00 | +1,72 % | ¥1.450,00 | ¥1.482,00 | ¥1.450,00 | 3,60K |
| 2026-07-15 | ¥1.457,00 | +0,62 % | ¥1.458,00 | ¥1.478,00 | ¥1.456,00 | 2,40K |
| 2026-07-14 | ¥1.448,00 | +0,56 % | ¥1.445,00 | ¥1.448,00 | ¥1.426,00 | 1,00K |
| 2026-07-13 | ¥1.440,00 | +2,56 % | ¥1.434,00 | ¥1.456,00 | ¥1.423,00 | 1,10K |
| 2026-07-10 | ¥1.404,00 | +0,36 % | ¥1.399,00 | ¥1.450,00 | ¥1.399,00 | 6,20K |
| 2026-07-09 | ¥1.399,00 | 0,00 % | ¥1.385,00 | ¥1.420,00 | ¥1.385,00 | 2,90K |
| 2026-07-08 | ¥1.399,00 | 0,00 % | ¥1.390,00 | ¥1.400,00 | ¥1.390,00 | 2,10K |
| 2026-07-07 | ¥1.399,00 | +0,29 % | ¥1.390,00 | ¥1.399,00 | ¥1.380,00 | 1,20K |
| 2026-07-06 | ¥1.395,00 | +1,82 % | ¥1.370,00 | ¥1.430,00 | ¥1.370,00 | 9,70K |
| 2026-07-03 | ¥1.370,00 | +0,88 % | ¥1.341,00 | ¥1.370,00 | ¥1.341,00 | 800 |
| 2026-07-02 | ¥1.358,00 | -0,88 % | ¥1.393,00 | ¥1.394,00 | ¥1.325,00 | 4,80K |
| 2026-07-01 | ¥1.370,00 | 0,00 % | ¥1.370,00 | ¥1.395,00 | ¥1.353,00 | 4,70K |
| 2026-06-30 | ¥1.370,00 | 0,00 % | ¥1.381,00 | ¥1.394,00 | ¥1.370,00 | 600 |
| 2026-06-29 | ¥1.370,00 | +1,71 % | ¥1.338,00 | ¥1.394,00 | ¥1.337,00 | 2,30K |
| 2026-06-26 | ¥1.347,00 | -0,07 % | ¥1.334,00 | ¥1.347,00 | ¥1.333,00 | 500 |
| 2026-06-25 | ¥1.348,00 | +0,37 % | ¥1.370,00 | ¥1.370,00 | ¥1.343,00 | 1,90K |
| 2026-06-24 | ¥1.343,00 | -1,54 % | ¥1.364,00 | ¥1.375,00 | ¥1.343,00 | 900 |
| 2026-06-23 | ¥1.364,00 | +0,96 % | ¥1.322,00 | ¥1.394,00 | ¥1.322,00 | 2,10K |
| 2026-06-22 | ¥1.351,00 | -3,36 % | ¥1.390,00 | ¥1.390,00 | ¥1.351,00 | 800 |
| 2026-06-19 | ¥1.398,00 | +0,58 % | ¥1.381,00 | ¥1.399,00 | ¥1.369,00 | 1,20K |
| 2026-06-18 | ¥1.390,00 | +0,43 % | ¥1.384,00 | ¥1.390,00 | ¥1.381,00 | 2,30K |
| 2026-06-17 | ¥1.384,00 | +4,53 % | ¥1.377,00 | ¥1.389,00 | ¥1.354,00 | 3,70K |
| 2026-06-16 | ¥1.324,00 | -1,41 % | ¥1.313,00 | ¥1.324,00 | ¥1.313,00 | 1,10K |
| 2026-06-15 | ¥1.343,00 | +2,91 % | ¥1.290,00 | ¥1.349,00 | ¥1.285,00 | 4,30K |
| 2026-06-12 | ¥1.305,00 | -0,15 % | ¥1.295,00 | ¥1.309,00 | ¥1.278,00 | 1,70K |
| 2026-06-11 | ¥1.307,00 | -0,53 % | ¥1.307,00 | ¥1.319,00 | ¥1.306,00 | 800 |
| 2026-06-10 | ¥1.314,00 | +0,61 % | ¥1.304,00 | ¥1.315,00 | ¥1.292,00 | 3,80K |
| 2026-06-09 | ¥1.306,00 | -1,73 % | ¥1.320,00 | ¥1.320,00 | ¥1.306,00 | 1,40K |
| 2026-06-08 | ¥1.329,00 | -0,75 % | ¥1.321,00 | ¥1.329,00 | ¥1.321,00 | 700 |
| 2026-06-05 | ¥1.339,00 | +0,07 % | ¥1.339,00 | ¥1.339,00 | ¥1.328,00 | 1,20K |
| 2026-06-04 | ¥1.338,00 | +0,22 % | ¥1.335,00 | ¥1.339,00 | ¥1.335,00 | 2,10K |
| 2026-06-03 | ¥1.335,00 | -1,26 % | ¥1.350,00 | ¥1.350,00 | ¥1.320,00 | 3,80K |
| 2026-06-02 | ¥1.352,00 | +1,50 % | ¥1.347,00 | ¥1.354,00 | ¥1.334,00 | 1,00K |
| 2026-06-01 | ¥1.332,00 | -1,33 % | ¥1.345,00 | ¥1.359,00 | ¥1.332,00 | 5,30K |
| 2026-05-29 | ¥1.350,00 | +0,52 % | ¥1.350,00 | ¥1.350,00 | ¥1.350,00 | 600 |
| 2026-05-28 | ¥1.343,00 | +0,52 % | ¥1.344,00 | ¥1.344,00 | ¥1.333,00 | 900 |
| 2026-05-27 | ¥1.336,00 | 0,00 % | ¥1.336,00 | ¥1.346,00 | ¥1.335,00 | 2,70K |
| 2026-05-26 | ¥1.336,00 | -0,37 % | ¥1.340,00 | ¥1.340,00 | ¥1.334,00 | 1,40K |
| 2026-05-25 | ¥1.341,00 | -0,45 % | ¥1.377,00 | ¥1.377,00 | ¥1.340,00 | 2,60K |