HODL 1,inc. 2345
TSE · Japan · Technologiedienstleistungen
¥95,00-3,00 (-3,06 %)
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 | ¥95,00 | -3,06 % | ¥97,00 | ¥98,00 | ¥95,00 | 52,80K |
| 2026-10-01 | ¥98,00 | +3,16 % | ¥95,00 | ¥99,00 | ¥95,00 | 42,30K |
| 2026-09-30 | ¥95,00 | +1,06 % | ¥95,00 | ¥99,00 | ¥95,00 | 40,60K |
| 2026-09-29 | ¥94,00 | -6,00 % | ¥97,00 | ¥100,00 | ¥94,00 | 101,80K |
| 2026-09-28 | ¥100,00 | 0,00 % | ¥100,00 | ¥101,00 | ¥99,00 | 39,60K |
| 2026-09-25 | ¥100,00 | -1,96 % | ¥102,00 | ¥102,00 | ¥99,00 | 53,30K |
| 2026-09-24 | ¥102,00 | +2,00 % | ¥102,00 | ¥103,00 | ¥100,00 | 54,40K |
| 2026-09-18 | ¥100,00 | -3,85 % | ¥102,00 | ¥103,00 | ¥99,00 | 55,70K |
| 2026-09-17 | ¥104,00 | +1,96 % | ¥101,00 | ¥104,00 | ¥101,00 | 35,30K |
| 2026-09-16 | ¥102,00 | +0,99 % | ¥102,00 | ¥104,00 | ¥100,00 | 76,90K |
| 2026-09-15 | ¥101,00 | -4,72 % | ¥105,00 | ¥106,00 | ¥101,00 | 88,60K |
| 2026-09-14 | ¥106,00 | -2,75 % | ¥109,00 | ¥110,00 | ¥106,00 | 85,40K |
| 2026-09-11 | ¥109,00 | +0,93 % | ¥108,00 | ¥112,00 | ¥108,00 | 95,90K |
| 2026-09-10 | ¥108,00 | +1,89 % | ¥106,00 | ¥110,00 | ¥106,00 | 61,10K |
| 2026-09-09 | ¥106,00 | -4,50 % | ¥111,00 | ¥111,00 | ¥106,00 | 111,80K |
| 2026-09-08 | ¥111,00 | +3,74 % | ¥107,00 | ¥111,00 | ¥105,00 | 115,30K |
| 2026-09-07 | ¥107,00 | +0,94 % | ¥103,00 | ¥107,00 | ¥103,00 | 56,40K |
| 2026-09-04 | ¥106,00 | +4,95 % | ¥103,00 | ¥106,00 | ¥103,00 | 87,40K |
| 2026-09-03 | ¥101,00 | -0,98 % | ¥103,00 | ¥104,00 | ¥101,00 | 50,70K |
| 2026-09-02 | ¥102,00 | -1,92 % | ¥103,00 | ¥105,00 | ¥102,00 | 39,30K |
| 2026-09-01 | ¥104,00 | -0,95 % | ¥104,00 | ¥105,00 | ¥102,00 | 103,90K |
| 2026-08-31 | ¥105,00 | -1,87 % | ¥105,00 | ¥108,00 | ¥104,00 | 123,20K |
| 2026-08-28 | ¥107,00 | +0,94 % | ¥106,00 | ¥110,00 | ¥106,00 | 126,60K |
| 2026-08-27 | ¥106,00 | -1,85 % | ¥109,00 | ¥109,00 | ¥103,00 | 126,90K |
| 2026-08-26 | ¥108,00 | 0,00 % | ¥109,00 | ¥110,00 | ¥107,00 | 87,20K |
| 2026-08-25 | ¥108,00 | -4,42 % | ¥109,00 | ¥113,00 | ¥106,00 | 247,40K |
| 2026-08-24 | ¥113,00 | +4,63 % | ¥107,00 | ¥122,00 | ¥107,00 | 688,80K |
| 2026-08-21 | ¥108,00 | +4,85 % | ¥103,00 | ¥109,00 | ¥103,00 | 270,90K |
| 2026-08-20 | ¥103,00 | +3,00 % | ¥100,00 | ¥105,00 | ¥100,00 | 103,60K |
| 2026-08-19 | ¥100,00 | -1,96 % | ¥100,00 | ¥103,00 | ¥100,00 | 59,80K |
| 2026-08-18 | ¥102,00 | 0,00 % | ¥102,00 | ¥102,00 | ¥100,00 | 107,60K |
| 2026-08-17 | ¥102,00 | +3,03 % | ¥97,00 | ¥104,00 | ¥97,00 | 190,10K |
| 2026-08-14 | ¥99,00 | 0,00 % | ¥98,00 | ¥101,00 | ¥96,00 | 116,60K |
| 2026-08-13 | ¥99,00 | 0,00 % | ¥99,00 | ¥100,00 | ¥97,00 | 93,20K |
| 2026-08-12 | ¥99,00 | +3,13 % | ¥94,00 | ¥100,00 | ¥94,00 | 178,10K |
| 2026-08-10 | ¥96,00 | +1,05 % | ¥95,00 | ¥96,00 | ¥94,00 | 52,70K |
| 2026-08-07 | ¥95,00 | +1,06 % | ¥93,00 | ¥96,00 | ¥93,00 | 103,70K |
| 2026-08-06 | ¥94,00 | -1,05 % | ¥95,00 | ¥96,00 | ¥93,00 | 80,30K |
| 2026-08-05 | ¥95,00 | +1,06 % | ¥96,00 | ¥96,00 | ¥94,00 | 48,20K |
| 2026-08-04 | ¥94,00 | +1,08 % | ¥93,00 | ¥95,00 | ¥93,00 | 115,80K |
| 2026-08-03 | ¥93,00 | 0,00 % | ¥95,00 | ¥95,00 | ¥90,00 | 105,30K |
| 2026-07-31 | ¥93,00 | +1,09 % | ¥91,00 | ¥95,00 | ¥91,00 | 97,70K |
| 2026-07-30 | ¥92,00 | +3,37 % | ¥89,00 | ¥94,00 | ¥89,00 | 137,10K |
| 2026-07-29 | ¥89,00 | -4,30 % | ¥93,00 | ¥95,00 | ¥88,00 | 283,80K |
| 2026-07-28 | ¥93,00 | -4,12 % | ¥97,00 | ¥98,00 | ¥93,00 | 251,80K |
| 2026-07-27 | ¥97,00 | -5,83 % | ¥102,00 | ¥102,00 | ¥96,00 | 301,00K |
| 2026-07-24 | ¥103,00 | -0,96 % | ¥105,00 | ¥105,00 | ¥97,00 | 536,20K |
| 2026-07-23 | ¥104,00 | +9,47 % | ¥98,00 | ¥118,00 | ¥98,00 | 3,08M |
| 2026-07-22 | ¥95,00 | -11,21 % | ¥102,00 | ¥108,00 | ¥95,00 | 1,38M |
| 2026-07-21 | ¥107,00 | +21,59 % | ¥98,00 | ¥116,00 | ¥94,00 | 4,68M |
| 2026-07-17 | ¥88,00 | -13,73 % | ¥102,00 | ¥102,00 | ¥84,00 | 1,07M |
| 2026-07-16 | ¥102,00 | -7,27 % | ¥109,00 | ¥109,00 | ¥101,00 | 320,30K |
| 2026-07-15 | ¥110,00 | +5,77 % | ¥104,00 | ¥110,00 | ¥103,00 | 203,00K |
| 2026-07-14 | ¥104,00 | -0,95 % | ¥105,00 | ¥107,00 | ¥102,00 | 262,90K |
| 2026-07-13 | ¥105,00 | -0,94 % | ¥109,00 | ¥116,00 | ¥104,00 | 455,00K |
| 2026-07-10 | ¥106,00 | -2,75 % | ¥111,00 | ¥111,00 | ¥105,00 | 300,00K |
| 2026-07-09 | ¥109,00 | -8,40 % | ¥120,00 | ¥120,00 | ¥108,00 | 619,00K |
| 2026-07-08 | ¥119,00 | 0,00 % | ¥118,00 | ¥123,00 | ¥118,00 | 101,00K |
| 2026-07-07 | ¥119,00 | -1,65 % | ¥119,00 | ¥119,00 | ¥115,00 | 168,90K |
| 2026-07-06 | ¥121,00 | -0,82 % | ¥122,00 | ¥124,00 | ¥118,00 | 223,50K |
| 2026-07-03 | ¥122,00 | +8,93 % | ¥116,00 | ¥122,00 | ¥111,00 | 243,00K |
| 2026-07-02 | ¥112,00 | -4,27 % | ¥114,00 | ¥116,00 | ¥111,00 | 213,60K |
| 2026-07-01 | ¥117,00 | +11,43 % | ¥106,00 | ¥119,00 | ¥105,00 | 479,00K |
| 2026-06-30 | ¥105,00 | 0,00 % | ¥110,00 | ¥110,00 | ¥102,00 | 179,70K |
| 2026-06-29 | ¥105,00 | +2,94 % | ¥104,00 | ¥118,00 | ¥103,00 | 514,80K |
| 2026-06-26 | ¥102,00 | -11,30 % | ¥115,00 | ¥116,00 | ¥100,00 | 873,60K |
| 2026-06-25 | ¥115,00 | -2,54 % | ¥118,00 | ¥119,00 | ¥113,00 | 294,10K |
| 2026-06-24 | ¥118,00 | +2,61 % | ¥116,00 | ¥120,00 | ¥114,00 | 336,70K |
| 2026-06-23 | ¥115,00 | -8,73 % | ¥127,00 | ¥127,00 | ¥108,00 | 1,22M |
| 2026-06-22 | ¥126,00 | +3,28 % | ¥131,00 | ¥145,00 | ¥126,00 | 1,15M |
| 2026-06-19 | ¥122,00 | -14,69 % | ¥144,00 | ¥144,00 | ¥116,00 | 1,76M |
| 2026-06-18 | ¥143,00 | -18,75 % | ¥176,00 | ¥176,00 | ¥127,00 | 3,14M |
| 2026-06-17 | ¥176,00 | -12,87 % | ¥198,00 | ¥199,00 | ¥174,00 | 1,04M |
| 2026-06-16 | ¥202,00 | +3,59 % | ¥200,00 | ¥212,00 | ¥197,00 | 399,40K |
| 2026-06-15 | ¥195,00 | +0,52 % | ¥193,00 | ¥208,00 | ¥189,00 | 590,60K |
| 2026-06-12 | ¥194,00 | -1,52 % | ¥201,00 | ¥203,00 | ¥193,00 | 595,00K |
| 2026-06-11 | ¥197,00 | -5,29 % | ¥211,00 | ¥211,00 | ¥197,00 | 553,50K |
| 2026-06-10 | ¥208,00 | -3,26 % | ¥208,00 | ¥236,00 | ¥197,00 | 1,90M |
| 2026-06-09 | ¥215,00 | -12,24 % | ¥229,00 | ¥239,00 | ¥208,00 | 1,75M |
| 2026-06-08 | ¥245,00 | +11,87 % | ¥216,00 | ¥265,00 | ¥198,00 | 6,54M |
| 2026-06-05 | ¥219,00 | +3,79 % | ¥211,00 | ¥221,00 | ¥211,00 | 97,70K |
| 2026-06-04 | ¥211,00 | -0,47 % | ¥213,00 | ¥213,00 | ¥208,00 | 56,10K |
| 2026-06-03 | ¥212,00 | -0,93 % | ¥213,00 | ¥213,00 | ¥207,00 | 90,90K |
| 2026-06-02 | ¥214,00 | -3,17 % | ¥213,00 | ¥215,00 | ¥208,00 | 146,30K |
| 2026-06-01 | ¥221,00 | +3,27 % | ¥213,00 | ¥221,00 | ¥210,00 | 118,80K |
| 2026-05-29 | ¥214,00 | -0,93 % | ¥213,00 | ¥223,00 | ¥213,00 | 171,10K |
| 2026-05-28 | ¥216,00 | -0,46 % | ¥215,00 | ¥218,00 | ¥202,00 | 256,70K |
| 2026-05-27 | ¥217,00 | -7,66 % | ¥238,00 | ¥239,00 | ¥214,00 | 596,60K |
| 2026-05-26 | ¥235,00 | -2,08 % | ¥241,00 | ¥243,00 | ¥228,00 | 358,20K |
| 2026-05-25 | ¥240,00 | +0,42 % | ¥244,00 | ¥245,00 | ¥235,00 | 425,40K |