Hmcomm Inc. 265A
TSE · Japan · Technologiedienstleistungen
¥766,00+4,00 (+0,52 %)
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 | ¥766,00 | +0,52 % | ¥764,00 | ¥780,00 | ¥764,00 | 14,20K |
| 2026-10-01 | ¥762,00 | +0,26 % | ¥760,00 | ¥788,00 | ¥759,00 | 24,60K |
| 2026-09-30 | ¥760,00 | +0,66 % | ¥755,00 | ¥768,00 | ¥754,00 | 10,00K |
| 2026-09-29 | ¥755,00 | -2,20 % | ¥767,00 | ¥769,00 | ¥751,00 | 18,80K |
| 2026-09-28 | ¥772,00 | +1,05 % | ¥770,00 | ¥780,00 | ¥765,00 | 18,30K |
| 2026-09-25 | ¥764,00 | -4,26 % | ¥797,00 | ¥797,00 | ¥762,00 | 40,00K |
| 2026-09-24 | ¥798,00 | +4,72 % | ¥800,00 | ¥837,00 | ¥791,00 | 100,70K |
| 2026-09-18 | ¥762,00 | +1,60 % | ¥765,00 | ¥771,00 | ¥745,00 | 40,30K |
| 2026-09-17 | ¥750,00 | +3,31 % | ¥756,00 | ¥780,00 | ¥737,00 | 73,30K |
| 2026-09-16 | ¥726,00 | -2,16 % | ¥750,00 | ¥755,00 | ¥726,00 | 39,70K |
| 2026-09-15 | ¥742,00 | -0,13 % | ¥744,00 | ¥814,00 | ¥742,00 | 88,00K |
| 2026-09-14 | ¥743,00 | -1,33 % | ¥746,00 | ¥794,00 | ¥740,00 | 53,30K |
| 2026-09-11 | ¥753,00 | -6,81 % | ¥763,00 | ¥834,00 | ¥742,00 | 294,70K |
| 2026-09-10 | ¥808,00 | +12,85 % | ¥791,00 | ¥866,00 | ¥764,00 | 511,50K |
| 2026-09-09 | ¥716,00 | -0,56 % | ¥728,00 | ¥729,00 | ¥713,00 | 8,60K |
| 2026-09-08 | ¥720,00 | -2,31 % | ¥726,00 | ¥739,00 | ¥716,00 | 15,30K |
| 2026-09-07 | ¥737,00 | -3,15 % | ¥760,00 | ¥767,00 | ¥720,00 | 58,60K |
| 2026-09-04 | ¥761,00 | +0,79 % | ¥761,00 | ¥776,00 | ¥755,00 | 20,30K |
| 2026-09-03 | ¥755,00 | -1,44 % | ¥788,00 | ¥789,00 | ¥742,00 | 38,00K |
| 2026-09-02 | ¥766,00 | +5,95 % | ¥735,00 | ¥796,00 | ¥726,00 | 94,00K |
| 2026-09-01 | ¥723,00 | -0,96 % | ¥730,00 | ¥735,00 | ¥718,00 | 12,50K |
| 2026-08-31 | ¥730,00 | +1,96 % | ¥716,00 | ¥736,00 | ¥716,00 | 24,80K |
| 2026-08-28 | ¥716,00 | +2,14 % | ¥707,00 | ¥718,00 | ¥706,00 | 13,20K |
| 2026-08-27 | ¥701,00 | 0,00 % | ¥707,00 | ¥708,00 | ¥699,00 | 9,00K |
| 2026-08-26 | ¥701,00 | +0,43 % | ¥708,00 | ¥715,00 | ¥690,00 | 12,20K |
| 2026-08-25 | ¥698,00 | -0,29 % | ¥709,00 | ¥713,00 | ¥698,00 | 10,60K |
| 2026-08-24 | ¥700,00 | -1,27 % | ¥710,00 | ¥721,00 | ¥700,00 | 5,60K |
| 2026-08-21 | ¥709,00 | +0,85 % | ¥703,00 | ¥725,00 | ¥703,00 | 9,80K |
| 2026-08-20 | ¥703,00 | +3,69 % | ¥680,00 | ¥706,00 | ¥680,00 | 8,50K |
| 2026-08-19 | ¥678,00 | -5,31 % | ¥706,00 | ¥710,00 | ¥678,00 | 14,10K |
| 2026-08-18 | ¥716,00 | -0,14 % | ¥709,00 | ¥716,00 | ¥707,00 | 10,00K |
| 2026-08-17 | ¥717,00 | +0,14 % | ¥736,00 | ¥736,00 | ¥709,00 | 27,50K |
| 2026-08-14 | ¥716,00 | +5,76 % | ¥686,00 | ¥733,00 | ¥686,00 | 37,40K |
| 2026-08-13 | ¥677,00 | +0,30 % | ¥680,00 | ¥680,00 | ¥671,00 | 9,40K |
| 2026-08-12 | ¥675,00 | +3,05 % | ¥655,00 | ¥675,00 | ¥655,00 | 10,50K |
| 2026-08-10 | ¥655,00 | -0,46 % | ¥660,00 | ¥670,00 | ¥655,00 | 10,60K |
| 2026-08-07 | ¥658,00 | 0,00 % | ¥664,00 | ¥664,00 | ¥653,00 | 7,10K |
| 2026-08-06 | ¥658,00 | +1,86 % | ¥646,00 | ¥660,00 | ¥646,00 | 5,60K |
| 2026-08-05 | ¥646,00 | +2,05 % | ¥632,00 | ¥647,00 | ¥632,00 | 9,00K |
| 2026-08-04 | ¥633,00 | -0,16 % | ¥633,00 | ¥649,00 | ¥627,00 | 11,30K |
| 2026-08-03 | ¥634,00 | +0,16 % | ¥630,00 | ¥635,00 | ¥626,00 | 8,40K |
| 2026-07-31 | ¥633,00 | +0,80 % | ¥638,00 | ¥640,00 | ¥627,00 | 4,40K |
| 2026-07-30 | ¥628,00 | -1,41 % | ¥637,00 | ¥638,00 | ¥628,00 | 8,80K |
| 2026-07-29 | ¥637,00 | -3,34 % | ¥660,00 | ¥664,00 | ¥637,00 | 12,90K |
| 2026-07-28 | ¥659,00 | -3,09 % | ¥680,00 | ¥680,00 | ¥659,00 | 11,40K |
| 2026-07-27 | ¥680,00 | +2,26 % | ¥665,00 | ¥680,00 | ¥661,00 | 19,60K |
| 2026-07-24 | ¥665,00 | -1,19 % | ¥670,00 | ¥672,00 | ¥665,00 | 6,90K |
| 2026-07-23 | ¥673,00 | -2,89 % | ¥693,00 | ¥693,00 | ¥673,00 | 14,70K |
| 2026-07-22 | ¥693,00 | +1,46 % | ¥693,00 | ¥697,00 | ¥685,00 | 5,60K |
| 2026-07-21 | ¥683,00 | +0,74 % | ¥688,00 | ¥702,00 | ¥676,00 | 17,80K |
| 2026-07-17 | ¥678,00 | -6,35 % | ¥709,00 | ¥713,00 | ¥668,00 | 27,70K |
| 2026-07-16 | ¥724,00 | -3,08 % | ¥738,00 | ¥752,00 | ¥717,00 | 16,70K |
| 2026-07-15 | ¥747,00 | +2,61 % | ¥727,00 | ¥766,00 | ¥714,00 | 31,80K |
| 2026-07-14 | ¥728,00 | +2,82 % | ¥720,00 | ¥728,00 | ¥702,00 | 16,60K |
| 2026-07-13 | ¥708,00 | -4,32 % | ¥755,00 | ¥757,00 | ¥708,00 | 22,70K |
| 2026-07-10 | ¥740,00 | -1,20 % | ¥758,00 | ¥775,00 | ¥733,00 | 20,00K |
| 2026-07-09 | ¥749,00 | +3,45 % | ¥737,00 | ¥759,00 | ¥733,00 | 29,00K |
| 2026-07-08 | ¥724,00 | -5,85 % | ¥771,00 | ¥772,00 | ¥724,00 | 34,60K |
| 2026-07-07 | ¥769,00 | -4,00 % | ¥796,00 | ¥799,00 | ¥740,00 | 90,70K |
| 2026-07-06 | ¥801,00 | +12,03 % | ¥745,00 | ¥865,00 | ¥745,00 | 472,50K |
| 2026-07-03 | ¥715,00 | -3,25 % | ¥700,00 | ¥731,00 | ¥680,00 | 108,40K |
| 2026-07-02 | ¥739,00 | -7,16 % | ¥841,00 | ¥876,00 | ¥724,00 | 499,60K |
| 2026-07-01 | ¥796,00 | +14,37 % | ¥796,00 | ¥796,00 | ¥796,00 | 27,30K |
| 2026-06-30 | ¥696,00 | +16,78 % | ¥696,00 | ¥696,00 | ¥696,00 | 12,00K |
| 2026-06-29 | ¥596,00 | +1,02 % | ¥605,00 | ¥609,00 | ¥592,00 | 92,00K |
| 2026-06-26 | ¥590,00 | +0,34 % | ¥594,00 | ¥594,00 | ¥582,00 | 110,60K |
| 2026-06-25 | ¥588,00 | -1,01 % | ¥586,00 | ¥592,00 | ¥581,00 | 8,40K |
| 2026-06-24 | ¥594,00 | +1,02 % | ¥598,00 | ¥598,00 | ¥585,00 | 8,30K |
| 2026-06-23 | ¥588,00 | -5,01 % | ¥623,00 | ¥623,00 | ¥588,00 | 21,50K |
| 2026-06-22 | ¥619,00 | +5,99 % | ¥589,00 | ¥629,00 | ¥589,00 | 49,40K |
| 2026-06-19 | ¥584,00 | -4,26 % | ¥600,00 | ¥600,00 | ¥580,00 | 26,50K |
| 2026-06-18 | ¥610,00 | -0,65 % | ¥621,00 | ¥621,00 | ¥605,00 | 17,20K |
| 2026-06-17 | ¥614,00 | +3,19 % | ¥593,00 | ¥616,00 | ¥593,00 | 12,90K |
| 2026-06-16 | ¥595,00 | -0,17 % | ¥596,00 | ¥599,00 | ¥591,00 | 8,80K |
| 2026-06-15 | ¥596,00 | 0,00 % | ¥598,00 | ¥606,00 | ¥596,00 | 16,20K |
| 2026-06-12 | ¥596,00 | -2,30 % | ¥611,00 | ¥618,00 | ¥596,00 | 22,20K |
| 2026-06-11 | ¥610,00 | +1,33 % | ¥603,00 | ¥611,00 | ¥595,00 | 44,00K |
| 2026-06-10 | ¥602,00 | -1,47 % | ¥609,00 | ¥612,00 | ¥602,00 | 17,40K |
| 2026-06-09 | ¥611,00 | -1,61 % | ¥630,00 | ¥630,00 | ¥609,00 | 29,40K |
| 2026-06-08 | ¥621,00 | -5,91 % | ¥620,00 | ¥639,00 | ¥617,00 | 66,10K |
| 2026-06-05 | ¥660,00 | +0,92 % | ¥654,00 | ¥666,00 | ¥640,00 | 26,90K |
| 2026-06-04 | ¥654,00 | -5,90 % | ¥665,00 | ¥669,00 | ¥640,00 | 44,40K |
| 2026-06-03 | ¥695,00 | -7,33 % | ¥755,00 | ¥790,00 | ¥675,00 | 163,70K |
| 2026-06-02 | ¥750,00 | +14,16 % | ¥667,00 | ¥757,00 | ¥657,00 | 278,40K |
| 2026-06-01 | ¥657,00 | +0,77 % | ¥662,00 | ¥667,00 | ¥646,00 | 31,30K |
| 2026-05-29 | ¥652,00 | +2,03 % | ¥649,00 | ¥660,00 | ¥631,00 | 25,40K |
| 2026-05-28 | ¥639,00 | -0,93 % | ¥645,00 | ¥647,00 | ¥636,00 | 11,10K |
| 2026-05-27 | ¥645,00 | -1,23 % | ¥653,00 | ¥653,00 | ¥640,00 | 15,90K |
| 2026-05-26 | ¥653,00 | +0,15 % | ¥658,00 | ¥659,00 | ¥646,00 | 12,20K |
| 2026-05-25 | ¥652,00 | +1,72 % | ¥651,00 | ¥653,00 | ¥635,00 | 139,40K |