Hip Corporation 2136
TSE · Japan · Kommerzielle Dienstleistungen
¥1.422,00-17,00 (-1,18 %)
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 | ¥1.422,00 | -1,18 % | ¥1.426,00 | ¥1.426,00 | ¥1.413,00 | 800 |
| 2026-10-01 | ¥1.439,00 | +1,34 % | ¥1.433,00 | ¥1.439,00 | ¥1.433,00 | 900 |
| 2026-09-30 | ¥1.420,00 | -0,35 % | ¥1.425,00 | ¥1.430,00 | ¥1.420,00 | 600 |
| 2026-09-29 | ¥1.425,00 | -0,35 % | ¥1.423,00 | ¥1.435,00 | ¥1.418,00 | 800 |
| 2026-09-28 | ¥1.430,00 | +0,21 % | ¥1.430,00 | ¥1.432,00 | ¥1.420,00 | 1,40K |
| 2026-09-25 | ¥1.427,00 | +0,07 % | ¥1.420,00 | ¥1.431,00 | ¥1.420,00 | 500 |
| 2026-09-24 | ¥1.426,00 | +0,85 % | ¥1.429,00 | ¥1.432,00 | ¥1.404,00 | 2,10K |
| 2026-09-18 | ¥1.414,00 | +0,78 % | ¥1.405,00 | ¥1.436,00 | ¥1.400,00 | 16,20K |
| 2026-09-17 | ¥1.403,00 | -0,07 % | ¥1.405,00 | ¥1.409,00 | ¥1.403,00 | 600 |
| 2026-09-16 | ¥1.404,00 | -0,57 % | ¥1.412,00 | ¥1.412,00 | ¥1.400,00 | 1,90K |
| 2026-09-15 | ¥1.412,00 | -1,74 % | ¥1.411,00 | ¥1.412,00 | ¥1.411,00 | 200 |
| 2026-09-14 | ¥1.437,00 | +2,35 % | ¥1.410,00 | ¥1.440,00 | ¥1.410,00 | 400 |
| 2026-09-11 | ¥1.404,00 | -0,35 % | ¥1.405,00 | ¥1.417,00 | ¥1.403,00 | 800 |
| 2026-09-10 | ¥1.409,00 | -0,77 % | ¥1.409,00 | ¥1.409,00 | ¥1.409,00 | 300 |
| 2026-09-09 | ¥1.420,00 | +0,71 % | ¥1.410,00 | ¥1.420,00 | ¥1.408,00 | 400 |
| 2026-09-08 | ¥1.410,00 | -1,47 % | ¥1.414,00 | ¥1.414,00 | ¥1.405,00 | 800 |
| 2026-09-07 | ¥1.431,00 | -0,28 % | ¥1.439,00 | ¥1.439,00 | ¥1.414,00 | 600 |
| 2026-09-04 | ¥1.435,00 | +2,14 % | ¥1.417,00 | ¥1.435,00 | ¥1.409,00 | 1,40K |
| 2026-09-03 | ¥1.405,00 | -0,14 % | ¥1.406,00 | ¥1.435,00 | ¥1.405,00 | 1,70K |
| 2026-09-02 | ¥1.407,00 | -0,92 % | ¥1.420,00 | ¥1.420,00 | ¥1.407,00 | 1,40K |
| 2026-09-01 | ¥1.420,00 | +0,64 % | ¥1.416,00 | ¥1.430,00 | ¥1.416,00 | 1,20K |
| 2026-08-31 | ¥1.411,00 | -1,33 % | ¥1.421,00 | ¥1.421,00 | ¥1.411,00 | 1,30K |
| 2026-08-28 | ¥1.430,00 | 0,00 % | ¥1.435,00 | ¥1.440,00 | ¥1.420,00 | 1,40K |
| 2026-08-27 | ¥1.430,00 | +0,14 % | ¥1.427,00 | ¥1.430,00 | ¥1.420,00 | 1,60K |
| 2026-08-26 | ¥1.428,00 | +0,63 % | ¥1.425,00 | ¥1.428,00 | ¥1.402,00 | 2,50K |
| 2026-08-25 | ¥1.419,00 | -0,07 % | ¥1.420,00 | ¥1.420,00 | ¥1.401,00 | 1,90K |
| 2026-08-24 | ¥1.420,00 | +0,07 % | ¥1.410,00 | ¥1.420,00 | ¥1.408,00 | 600 |
| 2026-08-21 | ¥1.419,00 | +0,57 % | ¥1.411,00 | ¥1.419,00 | ¥1.405,00 | 900 |
| 2026-08-20 | ¥1.411,00 | +0,07 % | ¥1.410,00 | ¥1.411,00 | ¥1.410,00 | 600 |
| 2026-08-19 | ¥1.410,00 | +0,14 % | ¥1.409,00 | ¥1.410,00 | ¥1.409,00 | 300 |
| 2026-08-18 | ¥1.408,00 | 0,00 % | ¥1.408,00 | ¥1.415,00 | ¥1.408,00 | 900 |
| 2026-08-17 | ¥1.408,00 | -0,21 % | ¥1.410,00 | ¥1.413,00 | ¥1.408,00 | 1,80K |
| 2026-08-14 | ¥1.411,00 | +0,21 % | ¥1.408,00 | ¥1.415,00 | ¥1.408,00 | 800 |
| 2026-08-13 | ¥1.408,00 | +0,21 % | ¥1.402,00 | ¥1.412,00 | ¥1.401,00 | 2,20K |
| 2026-08-12 | ¥1.405,00 | -0,35 % | ¥1.404,00 | ¥1.405,00 | ¥1.401,00 | 1,40K |
| 2026-08-10 | ¥1.410,00 | 0,00 % | ¥1.411,00 | ¥1.411,00 | ¥1.410,00 | 500 |
| 2026-08-07 | ¥1.410,00 | -0,91 % | ¥1.407,00 | ¥1.418,00 | ¥1.407,00 | 500 |
| 2026-08-06 | ¥1.423,00 | -2,53 % | ¥1.412,00 | ¥1.423,00 | ¥1.401,00 | 5,50K |
| 2026-08-05 | ¥1.460,00 | +1,74 % | ¥1.422,00 | ¥1.460,00 | ¥1.422,00 | 1,00K |
| 2026-08-04 | ¥1.435,00 | -1,37 % | ¥1.455,00 | ¥1.455,00 | ¥1.423,00 | 1,80K |
| 2026-08-03 | ¥1.455,00 | +0,76 % | ¥1.453,00 | ¥1.455,00 | ¥1.453,00 | 800 |
| 2026-07-31 | ¥1.444,00 | +0,98 % | ¥1.431,00 | ¥1.444,00 | ¥1.431,00 | 400 |
| 2026-07-30 | ¥1.430,00 | 0,00 % | ¥1.430,00 | ¥1.450,00 | ¥1.427,00 | 1,30K |
| 2026-07-29 | ¥1.430,00 | -1,72 % | ¥1.435,00 | ¥1.435,00 | ¥1.430,00 | 700 |
| 2026-07-28 | ¥1.455,00 | 0,00 % | ¥1.455,00 | ¥1.455,00 | ¥1.455,00 | 0 |
| 2026-07-27 | ¥1.455,00 | -0,07 % | ¥1.456,00 | ¥1.456,00 | ¥1.431,00 | 1,10K |
| 2026-07-24 | ¥1.456,00 | -0,75 % | ¥1.460,00 | ¥1.460,00 | ¥1.440,00 | 1,10K |
| 2026-07-23 | ¥1.467,00 | 0,00 % | ¥1.468,00 | ¥1.468,00 | ¥1.454,00 | 600 |
| 2026-07-22 | ¥1.467,00 | +0,96 % | ¥1.453,00 | ¥1.467,00 | ¥1.453,00 | 800 |
| 2026-07-21 | ¥1.453,00 | +0,21 % | ¥1.453,00 | ¥1.465,00 | ¥1.453,00 | 1,00K |
| 2026-07-17 | ¥1.450,00 | -0,34 % | ¥1.455,00 | ¥1.455,00 | ¥1.440,00 | 1,40K |
| 2026-07-16 | ¥1.455,00 | +0,34 % | ¥1.443,00 | ¥1.455,00 | ¥1.443,00 | 300 |
| 2026-07-15 | ¥1.450,00 | -1,16 % | ¥1.445,00 | ¥1.455,00 | ¥1.442,00 | 700 |
| 2026-07-14 | ¥1.467,00 | +0,96 % | ¥1.446,00 | ¥1.467,00 | ¥1.446,00 | 800 |
| 2026-07-13 | ¥1.453,00 | -1,16 % | ¥1.470,00 | ¥1.499,00 | ¥1.453,00 | 600 |
| 2026-07-10 | ¥1.470,00 | -3,80 % | ¥1.513,00 | ¥1.513,00 | ¥1.460,00 | 1,10K |
| 2026-07-09 | ¥1.528,00 | 0,00 % | ¥1.528,00 | ¥1.528,00 | ¥1.528,00 | 0 |
| 2026-07-08 | ¥1.528,00 | -0,13 % | ¥1.516,00 | ¥1.530,00 | ¥1.505,00 | 1,20K |
| 2026-07-07 | ¥1.530,00 | +0,66 % | ¥1.529,00 | ¥1.530,00 | ¥1.529,00 | 200 |
| 2026-07-06 | ¥1.520,00 | -1,62 % | ¥1.545,00 | ¥1.555,00 | ¥1.520,00 | 500 |
| 2026-07-03 | ¥1.545,00 | +0,72 % | ¥1.539,00 | ¥1.554,00 | ¥1.539,00 | 600 |
| 2026-07-02 | ¥1.534,00 | +1,05 % | ¥1.511,00 | ¥1.534,00 | ¥1.511,00 | 300 |
| 2026-07-01 | ¥1.518,00 | +0,20 % | ¥1.518,00 | ¥1.530,00 | ¥1.504,00 | 2,00K |
| 2026-06-30 | ¥1.515,00 | +4,34 % | ¥1.524,00 | ¥1.524,00 | ¥1.475,00 | 14,40K |
| 2026-06-29 | ¥1.452,00 | +0,14 % | ¥1.449,00 | ¥1.452,00 | ¥1.449,00 | 2,20K |
| 2026-06-26 | ¥1.450,00 | +2,11 % | ¥1.420,00 | ¥1.450,00 | ¥1.411,00 | 2,90K |
| 2026-06-25 | ¥1.420,00 | +0,71 % | ¥1.418,00 | ¥1.420,00 | ¥1.416,00 | 800 |
| 2026-06-24 | ¥1.410,00 | +2,17 % | ¥1.381,00 | ¥1.410,00 | ¥1.381,00 | 1,80K |
| 2026-06-23 | ¥1.380,00 | -0,72 % | ¥1.380,00 | ¥1.390,00 | ¥1.366,00 | 2,80K |
| 2026-06-22 | ¥1.390,00 | +1,61 % | ¥1.368,00 | ¥1.390,00 | ¥1.368,00 | 1,50K |
| 2026-06-19 | ¥1.368,00 | +1,03 % | ¥1.382,00 | ¥1.382,00 | ¥1.359,00 | 1,70K |
| 2026-06-18 | ¥1.354,00 | -3,01 % | ¥1.373,00 | ¥1.400,00 | ¥1.350,00 | 9,10K |
| 2026-06-17 | ¥1.396,00 | -0,07 % | ¥1.398,00 | ¥1.398,00 | ¥1.368,00 | 300 |
| 2026-06-16 | ¥1.397,00 | +2,27 % | ¥1.362,00 | ¥1.400,00 | ¥1.362,00 | 2,40K |
| 2026-06-15 | ¥1.366,00 | -2,22 % | ¥1.397,00 | ¥1.398,00 | ¥1.366,00 | 2,30K |
| 2026-06-12 | ¥1.397,00 | +0,50 % | ¥1.361,00 | ¥1.397,00 | ¥1.361,00 | 700 |
| 2026-06-11 | ¥1.390,00 | +1,02 % | ¥1.361,00 | ¥1.390,00 | ¥1.361,00 | 500 |
| 2026-06-10 | ¥1.376,00 | -1,71 % | ¥1.400,00 | ¥1.400,00 | ¥1.372,00 | 700 |
| 2026-06-09 | ¥1.400,00 | -2,03 % | ¥1.429,00 | ¥1.429,00 | ¥1.383,00 | 1,20K |
| 2026-06-08 | ¥1.429,00 | +0,92 % | ¥1.416,00 | ¥1.429,00 | ¥1.401,00 | 1,70K |
| 2026-06-05 | ¥1.416,00 | +2,98 % | ¥1.375,00 | ¥1.417,00 | ¥1.375,00 | 3,40K |
| 2026-06-04 | ¥1.375,00 | +1,63 % | ¥1.352,00 | ¥1.380,00 | ¥1.351,00 | 4,90K |
| 2026-06-03 | ¥1.353,00 | +0,15 % | ¥1.355,00 | ¥1.378,00 | ¥1.353,00 | 2,30K |
| 2026-06-02 | ¥1.351,00 | -2,67 % | ¥1.380,00 | ¥1.380,00 | ¥1.340,00 | 1,80K |
| 2026-06-01 | ¥1.388,00 | -1,07 % | ¥1.400,00 | ¥1.400,00 | ¥1.385,00 | 1,70K |
| 2026-05-29 | ¥1.403,00 | +0,07 % | ¥1.402,00 | ¥1.403,00 | ¥1.398,00 | 600 |
| 2026-05-28 | ¥1.402,00 | +0,43 % | ¥1.404,00 | ¥1.404,00 | ¥1.397,00 | 600 |
| 2026-05-27 | ¥1.396,00 | -1,62 % | ¥1.419,00 | ¥1.419,00 | ¥1.396,00 | 1,50K |
| 2026-05-26 | ¥1.419,00 | +0,35 % | ¥1.414,00 | ¥1.419,00 | ¥1.396,00 | 1,10K |
| 2026-05-25 | ¥1.414,00 | +1,00 % | ¥1.400,00 | ¥1.437,00 | ¥1.400,00 | 3,20K |