Haseko Corporation 1808
TSE · Japan · Langlebige Konsumgüter
¥2.607,00-42,00 (-1,59 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.605,00 | -1,66 % | ¥2.619,00 | ¥2.619,00 | ¥2.597,00 | 139,10K |
| 2026-10-01 | ¥2.649,00 | +0,70 % | ¥2.644,00 | ¥2.659,00 | ¥2.619,00 | 1,49M |
| 2026-09-30 | ¥2.630,50 | +1,35 % | ¥2.600,00 | ¥2.645,00 | ¥2.594,50 | 1,09M |
| 2026-09-29 | ¥2.595,50 | -4,73 % | ¥2.670,00 | ¥2.671,50 | ¥2.590,50 | 833,00K |
| 2026-09-28 | ¥2.724,50 | -0,26 % | ¥2.749,00 | ¥2.751,00 | ¥2.719,00 | 757,00K |
| 2026-09-25 | ¥2.731,50 | +0,29 % | ¥2.742,00 | ¥2.743,50 | ¥2.706,50 | 704,90K |
| 2026-09-24 | ¥2.723,50 | -0,35 % | ¥2.734,00 | ¥2.734,50 | ¥2.708,00 | 712,00K |
| 2026-09-18 | ¥2.733,00 | -1,88 % | ¥2.777,00 | ¥2.784,50 | ¥2.729,50 | 1,33M |
| 2026-09-17 | ¥2.785,50 | +2,16 % | ¥2.748,00 | ¥2.785,50 | ¥2.732,00 | 561,40K |
| 2026-09-16 | ¥2.726,50 | +0,48 % | ¥2.741,00 | ¥2.752,50 | ¥2.725,50 | 625,40K |
| 2026-09-15 | ¥2.713,50 | -1,36 % | ¥2.766,00 | ¥2.768,00 | ¥2.712,00 | 735,90K |
| 2026-09-14 | ¥2.751,00 | +1,16 % | ¥2.718,00 | ¥2.770,50 | ¥2.713,50 | 964,90K |
| 2026-09-11 | ¥2.719,50 | -1,16 % | ¥2.702,00 | ¥2.743,00 | ¥2.690,50 | 1,11M |
| 2026-09-10 | ¥2.751,50 | -2,48 % | ¥2.791,50 | ¥2.805,50 | ¥2.738,00 | 1,10M |
| 2026-09-09 | ¥2.821,50 | +0,77 % | ¥2.781,00 | ¥2.841,50 | ¥2.777,50 | 1,12M |
| 2026-09-08 | ¥2.800,00 | -1,48 % | ¥2.833,00 | ¥2.833,00 | ¥2.800,00 | 1,04M |
| 2026-09-07 | ¥2.842,00 | -0,42 % | ¥2.855,00 | ¥2.866,50 | ¥2.838,00 | 559,50K |
| 2026-09-04 | ¥2.854,00 | -1,81 % | ¥2.908,50 | ¥2.921,50 | ¥2.839,00 | 1,08M |
| 2026-09-03 | ¥2.906,50 | +0,14 % | ¥2.905,00 | ¥2.922,00 | ¥2.883,00 | 808,70K |
| 2026-09-02 | ¥2.902,50 | -2,04 % | ¥2.913,00 | ¥2.933,00 | ¥2.886,00 | 924,60K |
| 2026-09-01 | ¥2.963,00 | +2,24 % | ¥2.886,00 | ¥2.963,00 | ¥2.873,00 | 1,29M |
| 2026-08-31 | ¥2.898,00 | +0,61 % | ¥2.880,00 | ¥2.902,00 | ¥2.878,00 | 894,30K |
| 2026-08-28 | ¥2.880,50 | -0,54 % | ¥2.874,00 | ¥2.891,00 | ¥2.852,00 | 619,20K |
| 2026-08-27 | ¥2.896,00 | +1,35 % | ¥2.854,00 | ¥2.899,00 | ¥2.847,50 | 839,60K |
| 2026-08-26 | ¥2.857,50 | -0,33 % | ¥2.879,00 | ¥2.893,00 | ¥2.854,50 | 512,70K |
| 2026-08-25 | ¥2.867,00 | -0,45 % | ¥2.887,00 | ¥2.902,00 | ¥2.860,50 | 615,90K |
| 2026-08-24 | ¥2.880,00 | +0,82 % | ¥2.852,00 | ¥2.880,00 | ¥2.832,00 | 567,20K |
| 2026-08-21 | ¥2.856,50 | +2,09 % | ¥2.818,00 | ¥2.862,00 | ¥2.816,50 | 1,19M |
| 2026-08-20 | ¥2.798,00 | +1,14 % | ¥2.806,00 | ¥2.812,50 | ¥2.762,50 | 896,60K |
| 2026-08-19 | ¥2.766,50 | -1,32 % | ¥2.821,00 | ¥2.821,00 | ¥2.746,00 | 723,40K |
| 2026-08-18 | ¥2.803,50 | -0,09 % | ¥2.801,50 | ¥2.826,00 | ¥2.791,00 | 658,90K |
| 2026-08-17 | ¥2.806,00 | +0,25 % | ¥2.799,00 | ¥2.822,50 | ¥2.793,00 | 717,50K |
| 2026-08-14 | ¥2.799,00 | +0,57 % | ¥2.800,00 | ¥2.802,50 | ¥2.769,50 | 750,80K |
| 2026-08-13 | ¥2.783,00 | +0,51 % | ¥2.769,00 | ¥2.797,00 | ¥2.750,00 | 808,20K |
| 2026-08-12 | ¥2.769,00 | +1,63 % | ¥2.743,50 | ¥2.790,50 | ¥2.726,00 | 1,08M |
| 2026-08-10 | ¥2.724,50 | -1,25 % | ¥2.746,00 | ¥2.749,50 | ¥2.704,00 | 772,30K |
| 2026-08-07 | ¥2.759,00 | +2,62 % | ¥2.703,00 | ¥2.805,00 | ¥2.700,50 | 1,40M |
| 2026-08-06 | ¥2.688,50 | +1,09 % | ¥2.664,50 | ¥2.691,00 | ¥2.653,00 | 802,60K |
| 2026-08-05 | ¥2.659,50 | +0,13 % | ¥2.658,00 | ¥2.670,00 | ¥2.632,50 | 784,80K |
| 2026-08-04 | ¥2.656,00 | -1,79 % | ¥2.732,50 | ¥2.736,00 | ¥2.655,00 | 929,20K |
| 2026-08-03 | ¥2.704,50 | -2,72 % | ¥2.778,00 | ¥2.778,50 | ¥2.701,00 | 1,08M |
| 2026-07-31 | ¥2.780,00 | -1,87 % | ¥2.794,50 | ¥2.823,00 | ¥2.780,00 | 1,23M |
| 2026-07-30 | ¥2.833,00 | -2,39 % | ¥2.864,00 | ¥2.882,00 | ¥2.811,50 | 899,40K |
| 2026-07-29 | ¥2.902,50 | +2,09 % | ¥2.893,00 | ¥2.902,50 | ¥2.833,50 | 1,07M |
| 2026-07-28 | ¥2.843,00 | -0,28 % | ¥2.847,50 | ¥2.860,00 | ¥2.826,00 | 661,90K |
| 2026-07-27 | ¥2.851,00 | +3,30 % | ¥2.806,50 | ¥2.856,00 | ¥2.783,50 | 894,40K |
| 2026-07-24 | ¥2.760,00 | -0,25 % | ¥2.756,00 | ¥2.775,00 | ¥2.736,50 | 1,25M |
| 2026-07-23 | ¥2.767,00 | -1,58 % | ¥2.790,00 | ¥2.797,00 | ¥2.742,00 | 1,70M |
| 2026-07-22 | ¥2.811,50 | -0,62 % | ¥2.810,50 | ¥2.822,50 | ¥2.787,50 | 828,00K |
| 2026-07-21 | ¥2.829,00 | +0,59 % | ¥2.815,00 | ¥2.854,50 | ¥2.812,00 | 819,50K |
| 2026-07-17 | ¥2.812,50 | +0,12 % | ¥2.840,00 | ¥2.858,00 | ¥2.799,00 | 829,70K |
| 2026-07-16 | ¥2.809,00 | -0,02 % | ¥2.810,00 | ¥2.844,00 | ¥2.802,00 | 382,50K |
| 2026-07-15 | ¥2.809,50 | +0,02 % | ¥2.818,50 | ¥2.835,50 | ¥2.807,00 | 628,80K |
| 2026-07-14 | ¥2.809,00 | +1,32 % | ¥2.786,00 | ¥2.820,00 | ¥2.766,50 | 752,10K |
| 2026-07-13 | ¥2.772,50 | -0,57 % | ¥2.822,00 | ¥2.824,50 | ¥2.731,00 | 1,34M |
| 2026-07-10 | ¥2.788,50 | +0,27 % | ¥2.811,00 | ¥2.876,50 | ¥2.755,50 | 1,06M |
| 2026-07-09 | ¥2.781,00 | -1,94 % | ¥2.800,50 | ¥2.829,50 | ¥2.761,50 | 790,80K |
| 2026-07-08 | ¥2.836,00 | -1,13 % | ¥2.880,00 | ¥2.894,50 | ¥2.836,00 | 611,40K |
| 2026-07-07 | ¥2.868,50 | -0,03 % | ¥2.884,50 | ¥2.898,00 | ¥2.841,00 | 793,20K |
| 2026-07-06 | ¥2.869,50 | +1,58 % | ¥2.834,00 | ¥2.898,00 | ¥2.826,00 | 587,70K |
| 2026-07-03 | ¥2.825,00 | +0,89 % | ¥2.845,00 | ¥2.870,50 | ¥2.825,00 | 698,50K |
| 2026-07-02 | ¥2.800,00 | +0,94 % | ¥2.793,00 | ¥2.826,00 | ¥2.776,00 | 561,50K |
| 2026-07-01 | ¥2.774,00 | -2,44 % | ¥2.812,50 | ¥2.843,50 | ¥2.758,00 | 775,00K |
| 2026-06-30 | ¥2.843,50 | +0,07 % | ¥2.841,50 | ¥2.874,00 | ¥2.822,50 | 971,90K |
| 2026-06-29 | ¥2.841,50 | -0,39 % | ¥2.870,00 | ¥2.894,00 | ¥2.834,00 | 1,29M |
| 2026-06-26 | ¥2.852,50 | +3,31 % | ¥2.785,00 | ¥2.858,50 | ¥2.767,00 | 1,23M |
| 2026-06-25 | ¥2.761,00 | +1,73 % | ¥2.781,50 | ¥2.782,00 | ¥2.754,00 | 1,05M |
| 2026-06-24 | ¥2.714,00 | -0,22 % | ¥2.759,00 | ¥2.760,00 | ¥2.701,50 | 756,00K |
| 2026-06-23 | ¥2.720,00 | +0,07 % | ¥2.768,00 | ¥2.772,00 | ¥2.711,50 | 1,27M |
| 2026-06-22 | ¥2.718,00 | -0,44 % | ¥2.736,00 | ¥2.739,00 | ¥2.663,50 | 1,20M |
| 2026-06-19 | ¥2.730,00 | +2,36 % | ¥2.638,00 | ¥2.730,00 | ¥2.628,00 | 3,08M |
| 2026-06-18 | ¥2.667,00 | -1,46 % | ¥2.707,00 | ¥2.714,00 | ¥2.653,00 | 1,07M |
| 2026-06-17 | ¥2.706,50 | +0,61 % | ¥2.730,00 | ¥2.743,00 | ¥2.695,50 | 1,09M |
| 2026-06-16 | ¥2.690,00 | -0,61 % | ¥2.708,50 | ¥2.729,50 | ¥2.673,00 | 947,30K |
| 2026-06-15 | ¥2.706,50 | +0,58 % | ¥2.700,00 | ¥2.762,00 | ¥2.699,50 | 861,00K |
| 2026-06-12 | ¥2.691,00 | -1,46 % | ¥2.766,50 | ¥2.770,00 | ¥2.690,50 | 1,78M |
| 2026-06-11 | ¥2.731,00 | +0,13 % | ¥2.745,00 | ¥2.763,00 | ¥2.706,50 | 1,17M |
| 2026-06-10 | ¥2.727,50 | +2,00 % | ¥2.707,50 | ¥2.732,00 | ¥2.679,00 | 1,26M |
| 2026-06-09 | ¥2.674,00 | +1,02 % | ¥2.667,00 | ¥2.702,50 | ¥2.650,50 | 845,20K |
| 2026-06-08 | ¥2.647,00 | -0,26 % | ¥2.645,50 | ¥2.659,00 | ¥2.619,00 | 843,50K |
| 2026-06-05 | ¥2.654,00 | +1,05 % | ¥2.643,00 | ¥2.672,50 | ¥2.633,00 | 710,00K |
| 2026-06-04 | ¥2.626,50 | -0,13 % | ¥2.599,50 | ¥2.648,50 | ¥2.592,00 | 643,30K |
| 2026-06-03 | ¥2.630,00 | +0,48 % | ¥2.620,00 | ¥2.644,00 | ¥2.599,50 | 661,40K |
| 2026-06-02 | ¥2.617,50 | -1,62 % | ¥2.624,00 | ¥2.638,00 | ¥2.555,00 | 868,40K |
| 2026-06-01 | ¥2.660,50 | -1,92 % | ¥2.692,00 | ¥2.710,50 | ¥2.646,00 | 822,00K |
| 2026-05-29 | ¥2.712,50 | +0,63 % | ¥2.700,00 | ¥2.741,00 | ¥2.686,00 | 1,19M |
| 2026-05-28 | ¥2.695,50 | -0,04 % | ¥2.717,00 | ¥2.730,50 | ¥2.679,50 | 653,80K |
| 2026-05-27 | ¥2.696,50 | -0,66 % | ¥2.693,00 | ¥2.721,00 | ¥2.692,50 | 696,20K |
| 2026-05-26 | ¥2.714,50 | +1,42 % | ¥2.706,00 | ¥2.750,50 | ¥2.676,00 | 956,60K |
| 2026-05-25 | ¥2.676,50 | -0,69 % | ¥2.679,00 | ¥2.724,50 | ¥2.665,00 | 1,05M |