Hibiya Engineering,Ltd. 1982
TSE · Japan · Industriedienstleistungen
¥3.195,00-25,00 (-0,78 %)
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 | ¥3.220,00 | +0,94 % | ¥3.175,00 | ¥3.240,00 | ¥3.165,00 | 61,50K |
| 2026-09-30 | ¥3.190,00 | +0,47 % | ¥3.185,00 | ¥3.230,00 | ¥3.160,00 | 79,00K |
| 2026-09-29 | ¥3.175,00 | -2,76 % | ¥3.235,00 | ¥3.305,00 | ¥3.135,00 | 81,30K |
| 2026-09-28 | ¥3.265,00 | -0,46 % | ¥3.310,00 | ¥3.380,00 | ¥3.245,00 | 109,80K |
| 2026-09-25 | ¥3.280,00 | +0,31 % | ¥3.300,00 | ¥3.305,00 | ¥3.255,00 | 74,50K |
| 2026-09-24 | ¥3.270,00 | +1,55 % | ¥3.250,00 | ¥3.270,00 | ¥3.205,00 | 95,70K |
| 2026-09-18 | ¥3.220,00 | -0,16 % | ¥3.235,00 | ¥3.250,00 | ¥3.200,00 | 126,90K |
| 2026-09-17 | ¥3.225,00 | +3,70 % | ¥3.170,00 | ¥3.230,00 | ¥3.155,00 | 65,50K |
| 2026-09-16 | ¥3.110,00 | +1,30 % | ¥3.080,00 | ¥3.130,00 | ¥3.080,00 | 48,70K |
| 2026-09-15 | ¥3.070,00 | +0,33 % | ¥3.080,00 | ¥3.085,00 | ¥3.045,00 | 39,80K |
| 2026-09-14 | ¥3.060,00 | -0,49 % | ¥3.030,00 | ¥3.095,00 | ¥3.020,00 | 56,50K |
| 2026-09-11 | ¥3.075,00 | -0,65 % | ¥2.989,00 | ¥3.115,00 | ¥2.980,00 | 87,80K |
| 2026-09-10 | ¥3.095,00 | -3,28 % | ¥3.195,00 | ¥3.205,00 | ¥3.075,00 | 71,80K |
| 2026-09-09 | ¥3.200,00 | +1,75 % | ¥3.110,00 | ¥3.215,00 | ¥3.100,00 | 107,90K |
| 2026-09-08 | ¥3.145,00 | -0,47 % | ¥3.120,00 | ¥3.215,00 | ¥3.090,00 | 123,70K |
| 2026-09-07 | ¥3.160,00 | +5,61 % | ¥3.050,00 | ¥3.160,00 | ¥3.050,00 | 172,40K |
| 2026-09-04 | ¥2.992,00 | +1,25 % | ¥2.969,00 | ¥3.000,00 | ¥2.923,00 | 149,90K |
| 2026-09-03 | ¥2.955,00 | +0,65 % | ¥2.944,00 | ¥2.971,00 | ¥2.914,00 | 96,10K |
| 2026-09-02 | ¥2.936,00 | -3,42 % | ¥3.005,00 | ¥3.040,00 | ¥2.915,00 | 113,90K |
| 2026-09-01 | ¥3.040,00 | +2,95 % | ¥2.953,00 | ¥3.065,00 | ¥2.940,00 | 148,00K |
| 2026-08-31 | ¥2.953,00 | -0,77 % | ¥2.935,00 | ¥2.970,00 | ¥2.923,00 | 101,30K |
| 2026-08-28 | ¥2.976,00 | -1,29 % | ¥3.015,00 | ¥3.020,00 | ¥2.965,00 | 80,60K |
| 2026-08-27 | ¥3.015,00 | +0,50 % | ¥3.020,00 | ¥3.040,00 | ¥2.998,00 | 63,00K |
| 2026-08-26 | ¥3.000,00 | +0,74 % | ¥3.015,00 | ¥3.025,00 | ¥2.991,00 | 54,30K |
| 2026-08-25 | ¥2.978,00 | -1,23 % | ¥3.010,00 | ¥3.030,00 | ¥2.964,00 | 73,50K |
| 2026-08-24 | ¥3.015,00 | +2,80 % | ¥2.924,00 | ¥3.030,00 | ¥2.914,00 | 75,00K |
| 2026-08-21 | ¥2.933,00 | -0,71 % | ¥2.906,00 | ¥2.933,00 | ¥2.870,00 | 76,30K |
| 2026-08-20 | ¥2.954,00 | +2,86 % | ¥2.874,00 | ¥2.956,00 | ¥2.874,00 | 66,90K |
| 2026-08-19 | ¥2.872,00 | -4,27 % | ¥2.930,00 | ¥2.933,00 | ¥2.860,00 | 118,10K |
| 2026-08-18 | ¥3.000,00 | -0,33 % | ¥3.055,00 | ¥3.070,00 | ¥3.000,00 | 65,50K |
| 2026-08-17 | ¥3.010,00 | +1,01 % | ¥3.015,00 | ¥3.135,00 | ¥2.986,00 | 100,00K |
| 2026-08-14 | ¥2.980,00 | -0,13 % | ¥2.974,00 | ¥2.998,00 | ¥2.953,00 | 82,90K |
| 2026-08-13 | ¥2.984,00 | +1,95 % | ¥2.952,00 | ¥3.005,00 | ¥2.932,00 | 90,30K |
| 2026-08-12 | ¥2.927,00 | -0,61 % | ¥2.918,00 | ¥2.954,00 | ¥2.896,00 | 106,80K |
| 2026-08-10 | ¥2.945,00 | +4,77 % | ¥2.850,00 | ¥2.963,00 | ¥2.827,00 | 154,70K |
| 2026-08-07 | ¥2.811,00 | -5,92 % | ¥2.960,00 | ¥2.995,00 | ¥2.811,00 | 224,50K |
| 2026-08-06 | ¥2.988,00 | +2,86 % | ¥2.892,00 | ¥3.260,00 | ¥2.825,00 | 461,30K |
| 2026-08-05 | ¥2.905,00 | +4,87 % | ¥2.799,00 | ¥2.905,00 | ¥2.770,00 | 140,30K |
| 2026-08-04 | ¥2.770,00 | +0,44 % | ¥2.771,00 | ¥2.804,00 | ¥2.750,00 | 100,90K |
| 2026-08-03 | ¥2.758,00 | -0,97 % | ¥2.779,00 | ¥2.806,00 | ¥2.677,00 | 132,10K |
| 2026-07-31 | ¥2.785,00 | +0,47 % | ¥2.815,00 | ¥2.837,00 | ¥2.737,00 | 130,00K |
| 2026-07-30 | ¥2.772,00 | -0,22 % | ¥2.742,00 | ¥2.800,00 | ¥2.710,00 | 100,20K |
| 2026-07-29 | ¥2.778,00 | -2,53 % | ¥2.888,00 | ¥2.890,00 | ¥2.728,00 | 146,80K |
| 2026-07-28 | ¥2.850,00 | -3,03 % | ¥2.889,00 | ¥2.889,00 | ¥2.817,00 | 76,40K |
| 2026-07-27 | ¥2.939,00 | +1,84 % | ¥2.929,00 | ¥2.939,00 | ¥2.837,00 | 145,70K |
| 2026-07-24 | ¥2.886,00 | -0,93 % | ¥2.875,00 | ¥2.938,00 | ¥2.795,00 | 98,50K |
| 2026-07-23 | ¥2.913,00 | +0,87 % | ¥2.918,00 | ¥2.938,00 | ¥2.892,00 | 108,50K |
| 2026-07-22 | ¥2.888,00 | +1,44 % | ¥2.894,00 | ¥2.948,00 | ¥2.854,00 | 124,50K |
| 2026-07-21 | ¥2.847,00 | +4,48 % | ¥2.768,00 | ¥2.847,00 | ¥2.754,00 | 92,40K |
| 2026-07-17 | ¥2.725,00 | -5,12 % | ¥2.851,00 | ¥2.870,00 | ¥2.675,00 | 111,00K |
| 2026-07-16 | ¥2.872,00 | -2,11 % | ¥2.930,00 | ¥2.934,00 | ¥2.856,00 | 61,90K |
| 2026-07-15 | ¥2.934,00 | +2,59 % | ¥2.875,00 | ¥2.939,00 | ¥2.863,00 | 49,70K |
| 2026-07-14 | ¥2.860,00 | +0,53 % | ¥2.887,00 | ¥2.910,00 | ¥2.840,00 | 78,60K |
| 2026-07-13 | ¥2.845,00 | -4,05 % | ¥2.972,00 | ¥2.997,00 | ¥2.841,00 | 82,00K |
| 2026-07-10 | ¥2.965,00 | -3,10 % | ¥3.110,00 | ¥3.110,00 | ¥2.963,00 | 82,90K |
| 2026-07-09 | ¥3.060,00 | +0,16 % | ¥3.060,00 | ¥3.115,00 | ¥3.060,00 | 47,80K |
| 2026-07-08 | ¥3.055,00 | -5,12 % | ¥3.115,00 | ¥3.175,00 | ¥3.055,00 | 87,20K |
| 2026-07-07 | ¥3.220,00 | +1,74 % | ¥3.230,00 | ¥3.325,00 | ¥3.205,00 | 109,30K |
| 2026-07-06 | ¥3.165,00 | +2,43 % | ¥3.135,00 | ¥3.195,00 | ¥3.135,00 | 56,10K |
| 2026-07-03 | ¥3.090,00 | +0,65 % | ¥3.050,00 | ¥3.110,00 | ¥3.045,00 | 64,90K |
| 2026-07-02 | ¥3.070,00 | +0,33 % | ¥3.125,00 | ¥3.145,00 | ¥3.055,00 | 78,80K |
| 2026-07-01 | ¥3.060,00 | -0,65 % | ¥3.060,00 | ¥3.120,00 | ¥3.060,00 | 45,90K |
| 2026-06-30 | ¥3.080,00 | -1,60 % | ¥3.130,00 | ¥3.180,00 | ¥3.045,00 | 77,80K |
| 2026-06-29 | ¥3.130,00 | +0,81 % | ¥3.130,00 | ¥3.170,00 | ¥3.085,00 | 77,40K |
| 2026-06-26 | ¥3.105,00 | +0,49 % | ¥3.090,00 | ¥3.135,00 | ¥3.060,00 | 45,30K |
| 2026-06-25 | ¥3.090,00 | 0,00 % | ¥3.145,00 | ¥3.150,00 | ¥3.070,00 | 52,20K |
| 2026-06-24 | ¥3.090,00 | +0,16 % | ¥3.055,00 | ¥3.115,00 | ¥3.050,00 | 59,20K |
| 2026-06-23 | ¥3.085,00 | -2,83 % | ¥3.200,00 | ¥3.215,00 | ¥3.080,00 | 55,80K |
| 2026-06-22 | ¥3.175,00 | +3,08 % | ¥3.080,00 | ¥3.190,00 | ¥3.060,00 | 74,80K |
| 2026-06-19 | ¥3.080,00 | -1,75 % | ¥3.155,00 | ¥3.190,00 | ¥3.075,00 | 88,80K |
| 2026-06-18 | ¥3.135,00 | +1,95 % | ¥3.105,00 | ¥3.175,00 | ¥3.100,00 | 44,90K |
| 2026-06-17 | ¥3.075,00 | +0,49 % | ¥3.120,00 | ¥3.140,00 | ¥3.075,00 | 49,40K |
| 2026-06-16 | ¥3.060,00 | -2,86 % | ¥3.110,00 | ¥3.120,00 | ¥3.050,00 | 45,30K |
| 2026-06-15 | ¥3.150,00 | +5,95 % | ¥3.070,00 | ¥3.150,00 | ¥3.035,00 | 75,10K |
| 2026-06-12 | ¥2.973,00 | -0,70 % | ¥3.045,00 | ¥3.060,00 | ¥2.966,00 | 99,60K |
| 2026-06-11 | ¥2.994,00 | +1,32 % | ¥2.955,00 | ¥3.005,00 | ¥2.891,00 | 84,90K |
| 2026-06-10 | ¥2.955,00 | +1,86 % | ¥2.914,00 | ¥3.020,00 | ¥2.912,00 | 94,80K |
| 2026-06-09 | ¥2.901,00 | +0,52 % | ¥2.918,00 | ¥2.956,00 | ¥2.879,00 | 81,50K |
| 2026-06-08 | ¥2.886,00 | -2,50 % | ¥2.834,00 | ¥2.891,00 | ¥2.812,00 | 94,40K |
| 2026-06-05 | ¥2.960,00 | +1,23 % | ¥2.937,00 | ¥3.015,00 | ¥2.929,00 | 66,20K |
| 2026-06-04 | ¥2.924,00 | +0,38 % | ¥2.899,00 | ¥2.960,00 | ¥2.885,00 | 91,30K |
| 2026-06-03 | ¥2.913,00 | +0,38 % | ¥2.902,00 | ¥2.929,00 | ¥2.845,00 | 69,70K |
| 2026-06-02 | ¥2.902,00 | -4,07 % | ¥2.984,00 | ¥2.984,00 | ¥2.858,00 | 118,20K |
| 2026-06-01 | ¥3.025,00 | -2,89 % | ¥3.095,00 | ¥3.115,00 | ¥3.010,00 | 79,30K |
| 2026-05-29 | ¥3.115,00 | +1,14 % | ¥3.080,00 | ¥3.175,00 | ¥3.040,00 | 111,20K |
| 2026-05-28 | ¥3.080,00 | +0,82 % | ¥3.055,00 | ¥3.110,00 | ¥3.000,00 | 98,40K |
| 2026-05-27 | ¥3.055,00 | -2,40 % | ¥3.170,00 | ¥3.170,00 | ¥3.025,00 | 88,90K |
| 2026-05-26 | ¥3.130,00 | +2,45 % | ¥2.999,00 | ¥3.175,00 | ¥2.990,00 | 104,00K |
| 2026-05-25 | ¥3.055,00 | +2,00 % | ¥3.020,00 | ¥3.090,00 | ¥2.912,00 | 137,00K |
| 2026-05-22 | ¥2.995,00 | +0,71 % | ¥3.025,00 | ¥3.080,00 | ¥2.935,00 | 120,60K |