Human Holdings Co., Ltd. 2415
TSE · Japan · Kommerzielle Dienstleistungen
¥1.613,00+1,00 (+0,06 %)
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 | ¥1.613,00 | +0,06 % | ¥1.604,00 | ¥1.613,00 | ¥1.603,00 | 1,70K |
| 2026-10-01 | ¥1.612,00 | 0,00 % | ¥1.616,00 | ¥1.620,00 | ¥1.603,00 | 2,50K |
| 2026-09-30 | ¥1.612,00 | +1,32 % | ¥1.606,00 | ¥1.620,00 | ¥1.600,00 | 27,30K |
| 2026-09-29 | ¥1.591,00 | -1,30 % | ¥1.612,00 | ¥1.623,00 | ¥1.580,00 | 9,70K |
| 2026-09-28 | ¥1.612,00 | -0,43 % | ¥1.619,00 | ¥1.639,00 | ¥1.612,00 | 11,10K |
| 2026-09-25 | ¥1.619,00 | +0,68 % | ¥1.612,00 | ¥1.619,00 | ¥1.611,00 | 3,80K |
| 2026-09-24 | ¥1.608,00 | -0,99 % | ¥1.615,00 | ¥1.621,00 | ¥1.608,00 | 2,40K |
| 2026-09-18 | ¥1.624,00 | +0,62 % | ¥1.603,00 | ¥1.624,00 | ¥1.603,00 | 1,60K |
| 2026-09-17 | ¥1.614,00 | -0,98 % | ¥1.635,00 | ¥1.635,00 | ¥1.601,00 | 15,80K |
| 2026-09-16 | ¥1.630,00 | +0,06 % | ¥1.629,00 | ¥1.643,00 | ¥1.603,00 | 10,50K |
| 2026-09-15 | ¥1.629,00 | 0,00 % | ¥1.642,00 | ¥1.645,00 | ¥1.629,00 | 2,20K |
| 2026-09-14 | ¥1.629,00 | -1,21 % | ¥1.626,00 | ¥1.646,00 | ¥1.616,00 | 3,20K |
| 2026-09-11 | ¥1.649,00 | +1,54 % | ¥1.615,00 | ¥1.649,00 | ¥1.601,00 | 15,50K |
| 2026-09-10 | ¥1.624,00 | -2,29 % | ¥1.654,00 | ¥1.662,00 | ¥1.623,00 | 3,80K |
| 2026-09-09 | ¥1.662,00 | -1,36 % | ¥1.678,00 | ¥1.686,00 | ¥1.662,00 | 1,10K |
| 2026-09-08 | ¥1.685,00 | -0,06 % | ¥1.686,00 | ¥1.692,00 | ¥1.677,00 | 2,10K |
| 2026-09-07 | ¥1.686,00 | +1,02 % | ¥1.693,00 | ¥1.693,00 | ¥1.669,00 | 1,80K |
| 2026-09-04 | ¥1.669,00 | +0,48 % | ¥1.658,00 | ¥1.695,00 | ¥1.645,00 | 6,00K |
| 2026-09-03 | ¥1.661,00 | -0,30 % | ¥1.666,00 | ¥1.700,00 | ¥1.660,00 | 2,80K |
| 2026-09-02 | ¥1.666,00 | -2,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.665,00 | 8,50K |
| 2026-09-01 | ¥1.700,00 | -0,29 % | ¥1.705,00 | ¥1.705,00 | ¥1.700,00 | 1,60K |
| 2026-08-31 | ¥1.705,00 | -0,12 % | ¥1.710,00 | ¥1.710,00 | ¥1.700,00 | 4,70K |
| 2026-08-28 | ¥1.707,00 | +0,06 % | ¥1.706,00 | ¥1.719,00 | ¥1.706,00 | 3,50K |
| 2026-08-27 | ¥1.706,00 | +0,53 % | ¥1.705,00 | ¥1.721,00 | ¥1.700,00 | 9,00K |
| 2026-08-26 | ¥1.697,00 | +1,13 % | ¥1.700,00 | ¥1.700,00 | ¥1.668,00 | 7,30K |
| 2026-08-25 | ¥1.678,00 | +2,13 % | ¥1.652,00 | ¥1.685,00 | ¥1.652,00 | 14,30K |
| 2026-08-24 | ¥1.643,00 | +3,46 % | ¥1.598,00 | ¥1.661,00 | ¥1.589,00 | 21,30K |
| 2026-08-21 | ¥1.588,00 | -0,13 % | ¥1.591,00 | ¥1.599,00 | ¥1.585,00 | 2,00K |
| 2026-08-20 | ¥1.590,00 | -0,63 % | ¥1.600,00 | ¥1.600,00 | ¥1.581,00 | 2,70K |
| 2026-08-19 | ¥1.600,00 | +1,07 % | ¥1.585,00 | ¥1.600,00 | ¥1.576,00 | 3,60K |
| 2026-08-18 | ¥1.583,00 | -0,44 % | ¥1.585,00 | ¥1.586,00 | ¥1.583,00 | 1,80K |
| 2026-08-17 | ¥1.590,00 | 0,00 % | ¥1.590,00 | ¥1.603,00 | ¥1.585,00 | 4,00K |
| 2026-08-14 | ¥1.590,00 | -1,43 % | ¥1.613,00 | ¥1.613,00 | ¥1.582,00 | 5,50K |
| 2026-08-13 | ¥1.613,00 | -0,43 % | ¥1.620,00 | ¥1.620,00 | ¥1.602,00 | 2,20K |
| 2026-08-12 | ¥1.620,00 | -0,25 % | ¥1.624,00 | ¥1.638,00 | ¥1.620,00 | 2,50K |
| 2026-08-10 | ¥1.624,00 | -0,43 % | ¥1.639,00 | ¥1.640,00 | ¥1.618,00 | 4,40K |
| 2026-08-07 | ¥1.631,00 | +0,99 % | ¥1.615,00 | ¥1.647,00 | ¥1.607,00 | 6,50K |
| 2026-08-06 | ¥1.615,00 | -0,31 % | ¥1.620,00 | ¥1.626,00 | ¥1.591,00 | 2,60K |
| 2026-08-05 | ¥1.620,00 | +0,25 % | ¥1.625,00 | ¥1.628,00 | ¥1.607,00 | 2,90K |
| 2026-08-04 | ¥1.616,00 | +0,12 % | ¥1.624,00 | ¥1.624,00 | ¥1.607,00 | 1,10K |
| 2026-08-03 | ¥1.614,00 | -0,98 % | ¥1.630,00 | ¥1.630,00 | ¥1.602,00 | 4,80K |
| 2026-07-31 | ¥1.630,00 | +2,00 % | ¥1.619,00 | ¥1.632,00 | ¥1.585,00 | 18,90K |
| 2026-07-30 | ¥1.598,00 | +0,63 % | ¥1.589,00 | ¥1.598,00 | ¥1.578,00 | 9,90K |
| 2026-07-29 | ¥1.588,00 | +0,95 % | ¥1.573,00 | ¥1.598,00 | ¥1.570,00 | 10,00K |
| 2026-07-28 | ¥1.573,00 | -1,13 % | ¥1.571,00 | ¥1.579,00 | ¥1.555,00 | 8,60K |
| 2026-07-27 | ¥1.591,00 | +2,65 % | ¥1.555,00 | ¥1.591,00 | ¥1.555,00 | 8,90K |
| 2026-07-24 | ¥1.550,00 | -0,83 % | ¥1.564,00 | ¥1.564,00 | ¥1.545,00 | 4,50K |
| 2026-07-23 | ¥1.563,00 | +0,77 % | ¥1.565,00 | ¥1.565,00 | ¥1.554,00 | 2,20K |
| 2026-07-22 | ¥1.551,00 | -1,59 % | ¥1.588,00 | ¥1.588,00 | ¥1.551,00 | 3,20K |
| 2026-07-21 | ¥1.576,00 | -0,13 % | ¥1.590,00 | ¥1.590,00 | ¥1.572,00 | 3,00K |
| 2026-07-17 | ¥1.578,00 | 0,00 % | ¥1.580,00 | ¥1.590,00 | ¥1.578,00 | 3,90K |
| 2026-07-16 | ¥1.578,00 | 0,00 % | ¥1.578,00 | ¥1.592,00 | ¥1.578,00 | 1,10K |
| 2026-07-15 | ¥1.578,00 | -0,57 % | ¥1.577,00 | ¥1.595,00 | ¥1.577,00 | 1,70K |
| 2026-07-14 | ¥1.587,00 | +3,52 % | ¥1.532,00 | ¥1.588,00 | ¥1.531,00 | 5,10K |
| 2026-07-13 | ¥1.533,00 | -2,73 % | ¥1.577,00 | ¥1.582,00 | ¥1.527,00 | 6,00K |
| 2026-07-10 | ¥1.576,00 | +0,38 % | ¥1.572,00 | ¥1.578,00 | ¥1.568,00 | 2,10K |
| 2026-07-09 | ¥1.570,00 | -0,06 % | ¥1.571,00 | ¥1.584,00 | ¥1.570,00 | 1,40K |
| 2026-07-08 | ¥1.571,00 | -0,82 % | ¥1.588,00 | ¥1.599,00 | ¥1.571,00 | 4,20K |
| 2026-07-07 | ¥1.584,00 | -0,44 % | ¥1.599,00 | ¥1.601,00 | ¥1.584,00 | 2,20K |
| 2026-07-06 | ¥1.591,00 | +0,44 % | ¥1.583,00 | ¥1.595,00 | ¥1.582,00 | 2,60K |
| 2026-07-03 | ¥1.584,00 | -1,49 % | ¥1.592,00 | ¥1.592,00 | ¥1.581,00 | 1,00K |
| 2026-07-02 | ¥1.608,00 | +0,44 % | ¥1.594,00 | ¥1.609,00 | ¥1.585,00 | 1,10K |
| 2026-07-01 | ¥1.601,00 | -0,44 % | ¥1.597,00 | ¥1.601,00 | ¥1.580,00 | 2,40K |
| 2026-06-30 | ¥1.608,00 | +2,68 % | ¥1.606,00 | ¥1.608,00 | ¥1.571,00 | 2,70K |
| 2026-06-29 | ¥1.566,00 | -1,51 % | ¥1.580,00 | ¥1.600,00 | ¥1.560,00 | 2,60K |
| 2026-06-26 | ¥1.590,00 | -0,19 % | ¥1.593,00 | ¥1.610,00 | ¥1.581,00 | 6,20K |
| 2026-06-25 | ¥1.593,00 | +0,76 % | ¥1.594,00 | ¥1.607,00 | ¥1.584,00 | 2,00K |
| 2026-06-24 | ¥1.581,00 | -0,57 % | ¥1.587,00 | ¥1.627,00 | ¥1.581,00 | 4,30K |
| 2026-06-23 | ¥1.590,00 | -0,38 % | ¥1.615,00 | ¥1.615,00 | ¥1.590,00 | 3,20K |
| 2026-06-22 | ¥1.596,00 | -1,18 % | ¥1.599,00 | ¥1.604,00 | ¥1.594,00 | 4,90K |
| 2026-06-19 | ¥1.615,00 | +0,44 % | ¥1.608,00 | ¥1.621,00 | ¥1.581,00 | 7,40K |
| 2026-06-18 | ¥1.608,00 | +1,84 % | ¥1.579,00 | ¥1.611,00 | ¥1.563,00 | 3,70K |
| 2026-06-17 | ¥1.579,00 | -1,13 % | ¥1.605,00 | ¥1.614,00 | ¥1.565,00 | 3,00K |
| 2026-06-16 | ¥1.597,00 | -0,99 % | ¥1.638,00 | ¥1.646,00 | ¥1.572,00 | 7,70K |
| 2026-06-15 | ¥1.613,00 | +2,41 % | ¥1.575,00 | ¥1.613,00 | ¥1.575,00 | 6,50K |
| 2026-06-12 | ¥1.575,00 | +2,41 % | ¥1.575,00 | ¥1.580,00 | ¥1.532,00 | 49,60K |
| 2026-06-11 | ¥1.538,00 | -2,23 % | ¥1.557,00 | ¥1.557,00 | ¥1.518,00 | 7,80K |
| 2026-06-10 | ¥1.573,00 | +0,83 % | ¥1.554,00 | ¥1.580,00 | ¥1.548,00 | 3,30K |
| 2026-06-09 | ¥1.560,00 | +1,23 % | ¥1.557,00 | ¥1.560,00 | ¥1.542,00 | 6,90K |
| 2026-06-08 | ¥1.541,00 | +1,99 % | ¥1.518,00 | ¥1.567,00 | ¥1.518,00 | 12,10K |
| 2026-06-05 | ¥1.511,00 | -0,46 % | ¥1.536,00 | ¥1.550,00 | ¥1.511,00 | 118,10K |
| 2026-06-04 | ¥1.518,00 | -0,20 % | ¥1.521,00 | ¥1.524,00 | ¥1.516,00 | 2,70K |
| 2026-06-03 | ¥1.521,00 | -0,59 % | ¥1.530,00 | ¥1.542,00 | ¥1.521,00 | 7,00K |
| 2026-06-02 | ¥1.530,00 | -0,91 % | ¥1.537,00 | ¥1.541,00 | ¥1.525,00 | 4,00K |
| 2026-06-01 | ¥1.544,00 | -2,83 % | ¥1.589,00 | ¥1.589,00 | ¥1.531,00 | 20,80K |
| 2026-05-29 | ¥1.589,00 | +0,89 % | ¥1.573,00 | ¥1.598,00 | ¥1.572,00 | 2,30K |
| 2026-05-28 | ¥1.575,00 | -0,44 % | ¥1.576,00 | ¥1.598,00 | ¥1.571,00 | 3,40K |
| 2026-05-27 | ¥1.582,00 | +1,80 % | ¥1.561,00 | ¥1.582,00 | ¥1.546,00 | 4,40K |
| 2026-05-26 | ¥1.554,00 | +0,58 % | ¥1.560,00 | ¥1.560,00 | ¥1.529,00 | 6,20K |
| 2026-05-25 | ¥1.545,00 | +0,98 % | ¥1.530,00 | ¥1.555,00 | ¥1.523,00 | 9,20K |