Hard Off Corporation Co., Ltd. 2674
TSE · Japan · Einzelhandel
¥2.528,00-118,00 (-4,46 %)
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 | ¥2.528,00 | -4,46 % | ¥2.631,00 | ¥2.631,00 | ¥2.526,00 | 67,10K |
| 2026-10-01 | ¥2.646,00 | +3,28 % | ¥2.571,00 | ¥2.657,00 | ¥2.557,00 | 59,30K |
| 2026-09-30 | ¥2.562,00 | +0,12 % | ¥2.539,00 | ¥2.569,00 | ¥2.519,00 | 35,30K |
| 2026-09-29 | ¥2.559,00 | -1,01 % | ¥2.552,00 | ¥2.565,00 | ¥2.520,00 | 36,50K |
| 2026-09-28 | ¥2.585,00 | -0,84 % | ¥2.610,00 | ¥2.639,00 | ¥2.573,00 | 46,20K |
| 2026-09-25 | ¥2.607,00 | +0,39 % | ¥2.613,00 | ¥2.620,00 | ¥2.597,00 | 26,30K |
| 2026-09-24 | ¥2.597,00 | +0,08 % | ¥2.586,00 | ¥2.620,00 | ¥2.578,00 | 56,80K |
| 2026-09-18 | ¥2.595,00 | 0,00 % | ¥2.595,00 | ¥2.601,00 | ¥2.571,00 | 34,20K |
| 2026-09-17 | ¥2.595,00 | +0,78 % | ¥2.564,00 | ¥2.600,00 | ¥2.555,00 | 52,20K |
| 2026-09-16 | ¥2.575,00 | +1,02 % | ¥2.522,00 | ¥2.579,00 | ¥2.522,00 | 44,90K |
| 2026-09-15 | ¥2.549,00 | +0,51 % | ¥2.548,00 | ¥2.556,00 | ¥2.518,00 | 43,70K |
| 2026-09-14 | ¥2.536,00 | +1,40 % | ¥2.507,00 | ¥2.548,00 | ¥2.507,00 | 53,00K |
| 2026-09-11 | ¥2.501,00 | -0,91 % | ¥2.500,00 | ¥2.523,00 | ¥2.480,00 | 57,80K |
| 2026-09-10 | ¥2.524,00 | -0,86 % | ¥2.523,00 | ¥2.556,00 | ¥2.502,00 | 54,80K |
| 2026-09-09 | ¥2.546,00 | -1,43 % | ¥2.551,00 | ¥2.557,00 | ¥2.525,00 | 58,50K |
| 2026-09-08 | ¥2.583,00 | +0,23 % | ¥2.559,00 | ¥2.621,00 | ¥2.556,00 | 42,70K |
| 2026-09-07 | ¥2.577,00 | -1,15 % | ¥2.574,00 | ¥2.587,00 | ¥2.551,00 | 60,40K |
| 2026-09-04 | ¥2.607,00 | -3,41 % | ¥2.699,00 | ¥2.699,00 | ¥2.607,00 | 69,60K |
| 2026-09-03 | ¥2.699,00 | +2,51 % | ¥2.633,00 | ¥2.699,00 | ¥2.622,00 | 58,80K |
| 2026-09-02 | ¥2.633,00 | -2,45 % | ¥2.671,00 | ¥2.674,00 | ¥2.633,00 | 83,00K |
| 2026-09-01 | ¥2.699,00 | -0,22 % | ¥2.694,00 | ¥2.725,00 | ¥2.686,00 | 80,80K |
| 2026-08-31 | ¥2.705,00 | +1,12 % | ¥2.650,00 | ¥2.706,00 | ¥2.618,00 | 90,90K |
| 2026-08-28 | ¥2.675,00 | +0,11 % | ¥2.656,00 | ¥2.676,00 | ¥2.630,00 | 63,40K |
| 2026-08-27 | ¥2.672,00 | -1,04 % | ¥2.690,00 | ¥2.715,00 | ¥2.668,00 | 41,00K |
| 2026-08-26 | ¥2.700,00 | -0,84 % | ¥2.711,00 | ¥2.725,00 | ¥2.700,00 | 36,30K |
| 2026-08-25 | ¥2.723,00 | +1,26 % | ¥2.719,00 | ¥2.763,00 | ¥2.691,00 | 47,50K |
| 2026-08-24 | ¥2.689,00 | -1,32 % | ¥2.734,00 | ¥2.735,00 | ¥2.661,00 | 72,50K |
| 2026-08-21 | ¥2.725,00 | -2,43 % | ¥2.797,00 | ¥2.797,00 | ¥2.701,00 | 55,70K |
| 2026-08-20 | ¥2.793,00 | +3,25 % | ¥2.737,00 | ¥2.812,00 | ¥2.720,00 | 77,20K |
| 2026-08-19 | ¥2.705,00 | -1,21 % | ¥2.732,00 | ¥2.769,00 | ¥2.683,00 | 70,20K |
| 2026-08-18 | ¥2.738,00 | +1,15 % | ¥2.667,00 | ¥2.758,00 | ¥2.662,00 | 82,30K |
| 2026-08-17 | ¥2.707,00 | -2,73 % | ¥2.780,00 | ¥2.780,00 | ¥2.706,00 | 85,80K |
| 2026-08-14 | ¥2.783,00 | -0,07 % | ¥2.773,00 | ¥2.798,00 | ¥2.735,00 | 89,80K |
| 2026-08-13 | ¥2.785,00 | -1,90 % | ¥2.847,00 | ¥2.850,00 | ¥2.766,00 | 106,40K |
| 2026-08-12 | ¥2.839,00 | -0,84 % | ¥2.861,00 | ¥2.861,00 | ¥2.801,00 | 66,40K |
| 2026-08-10 | ¥2.863,00 | +1,45 % | ¥2.822,00 | ¥2.898,00 | ¥2.774,00 | 108,90K |
| 2026-08-07 | ¥2.822,00 | +0,36 % | ¥2.801,00 | ¥2.849,00 | ¥2.709,00 | 110,40K |
| 2026-08-06 | ¥2.812,00 | -1,64 % | ¥2.884,00 | ¥2.939,00 | ¥2.628,00 | 198,20K |
| 2026-08-05 | ¥2.859,00 | -1,82 % | ¥2.905,00 | ¥2.915,00 | ¥2.830,00 | 80,90K |
| 2026-08-04 | ¥2.912,00 | -1,82 % | ¥2.966,00 | ¥2.966,00 | ¥2.890,00 | 55,40K |
| 2026-08-03 | ¥2.966,00 | +2,24 % | ¥2.906,00 | ¥2.976,00 | ¥2.869,00 | 80,10K |
| 2026-07-31 | ¥2.901,00 | -4,26 % | ¥2.960,00 | ¥2.967,00 | ¥2.862,00 | 97,60K |
| 2026-07-30 | ¥3.030,00 | -1,78 % | ¥3.070,00 | ¥3.095,00 | ¥3.005,00 | 87,70K |
| 2026-07-29 | ¥3.085,00 | +5,69 % | ¥2.940,00 | ¥3.085,00 | ¥2.908,00 | 125,60K |
| 2026-07-28 | ¥2.919,00 | +1,71 % | ¥2.895,00 | ¥2.929,00 | ¥2.836,00 | 102,50K |
| 2026-07-27 | ¥2.870,00 | +1,85 % | ¥2.840,00 | ¥2.870,00 | ¥2.813,00 | 65,40K |
| 2026-07-24 | ¥2.818,00 | +0,50 % | ¥2.790,00 | ¥2.828,00 | ¥2.744,00 | 51,10K |
| 2026-07-23 | ¥2.804,00 | -1,06 % | ¥2.818,00 | ¥2.828,00 | ¥2.778,00 | 44,40K |
| 2026-07-22 | ¥2.834,00 | -1,01 % | ¥2.869,00 | ¥2.882,00 | ¥2.792,00 | 76,60K |
| 2026-07-21 | ¥2.863,00 | +4,22 % | ¥2.809,00 | ¥2.911,00 | ¥2.809,00 | 135,70K |
| 2026-07-17 | ¥2.747,00 | -0,15 % | ¥2.779,00 | ¥2.815,00 | ¥2.721,00 | 99,70K |
| 2026-07-16 | ¥2.751,00 | +1,29 % | ¥2.736,00 | ¥2.771,00 | ¥2.707,00 | 50,30K |
| 2026-07-15 | ¥2.716,00 | +0,78 % | ¥2.700,00 | ¥2.728,00 | ¥2.677,00 | 27,40K |
| 2026-07-14 | ¥2.695,00 | +1,35 % | ¥2.652,00 | ¥2.719,00 | ¥2.640,00 | 52,10K |
| 2026-07-13 | ¥2.659,00 | -1,26 % | ¥2.733,00 | ¥2.758,00 | ¥2.646,00 | 75,70K |
| 2026-07-10 | ¥2.693,00 | -0,81 % | ¥2.702,00 | ¥2.702,00 | ¥2.665,00 | 56,60K |
| 2026-07-09 | ¥2.715,00 | -0,98 % | ¥2.749,00 | ¥2.751,00 | ¥2.688,00 | 41,90K |
| 2026-07-08 | ¥2.742,00 | +2,24 % | ¥2.707,00 | ¥2.766,00 | ¥2.671,00 | 45,80K |
| 2026-07-07 | ¥2.682,00 | +3,15 % | ¥2.630,00 | ¥2.725,00 | ¥2.614,00 | 68,20K |
| 2026-07-06 | ¥2.600,00 | -1,22 % | ¥2.645,00 | ¥2.650,00 | ¥2.580,00 | 41,90K |
| 2026-07-03 | ¥2.632,00 | +0,84 % | ¥2.609,00 | ¥2.646,00 | ¥2.600,00 | 36,70K |
| 2026-07-02 | ¥2.610,00 | +0,97 % | ¥2.630,00 | ¥2.677,00 | ¥2.597,00 | 67,50K |
| 2026-07-01 | ¥2.585,00 | -3,22 % | ¥2.671,00 | ¥2.671,00 | ¥2.571,00 | 63,20K |
| 2026-06-30 | ¥2.671,00 | -0,30 % | ¥2.721,00 | ¥2.731,00 | ¥2.670,00 | 68,10K |
| 2026-06-29 | ¥2.679,00 | +2,45 % | ¥2.639,00 | ¥2.720,00 | ¥2.625,00 | 64,60K |
| 2026-06-26 | ¥2.615,00 | -1,28 % | ¥2.654,00 | ¥2.654,00 | ¥2.587,00 | 41,70K |
| 2026-06-25 | ¥2.649,00 | +3,36 % | ¥2.599,00 | ¥2.658,00 | ¥2.563,00 | 57,20K |
| 2026-06-24 | ¥2.563,00 | +2,07 % | ¥2.525,00 | ¥2.586,00 | ¥2.507,00 | 52,70K |
| 2026-06-23 | ¥2.511,00 | -1,41 % | ¥2.520,00 | ¥2.528,00 | ¥2.485,00 | 33,70K |
| 2026-06-22 | ¥2.547,00 | +0,39 % | ¥2.572,00 | ¥2.594,00 | ¥2.543,00 | 40,60K |
| 2026-06-19 | ¥2.537,00 | +2,88 % | ¥2.466,00 | ¥2.558,00 | ¥2.466,00 | 86,70K |
| 2026-06-18 | ¥2.466,00 | -1,32 % | ¥2.503,00 | ¥2.530,00 | ¥2.458,00 | 57,20K |
| 2026-06-17 | ¥2.499,00 | +1,79 % | ¥2.450,00 | ¥2.499,00 | ¥2.445,00 | 110,80K |
| 2026-06-16 | ¥2.455,00 | -3,27 % | ¥2.508,00 | ¥2.536,00 | ¥2.443,00 | 49,20K |
| 2026-06-15 | ¥2.538,00 | -2,94 % | ¥2.644,00 | ¥2.645,00 | ¥2.530,00 | 70,40K |
| 2026-06-12 | ¥2.615,00 | +1,63 % | ¥2.600,00 | ¥2.615,00 | ¥2.544,00 | 123,80K |
| 2026-06-11 | ¥2.573,00 | +5,97 % | ¥2.447,00 | ¥2.575,00 | ¥2.420,00 | 144,40K |
| 2026-06-10 | ¥2.428,00 | +4,52 % | ¥2.323,00 | ¥2.428,00 | ¥2.323,00 | 75,30K |
| 2026-06-09 | ¥2.323,00 | -1,02 % | ¥2.359,00 | ¥2.359,00 | ¥2.305,00 | 41,00K |
| 2026-06-08 | ¥2.347,00 | -0,72 % | ¥2.314,00 | ¥2.363,00 | ¥2.314,00 | 40,50K |
| 2026-06-05 | ¥2.364,00 | +3,14 % | ¥2.300,00 | ¥2.389,00 | ¥2.300,00 | 49,90K |
| 2026-06-04 | ¥2.292,00 | -1,67 % | ¥2.325,00 | ¥2.337,00 | ¥2.292,00 | 41,00K |
| 2026-06-03 | ¥2.331,00 | -0,98 % | ¥2.349,00 | ¥2.356,00 | ¥2.318,00 | 37,80K |
| 2026-06-02 | ¥2.354,00 | -0,97 % | ¥2.357,00 | ¥2.367,00 | ¥2.317,00 | 59,80K |
| 2026-06-01 | ¥2.377,00 | -1,82 % | ¥2.438,00 | ¥2.451,00 | ¥2.351,00 | 53,80K |
| 2026-05-29 | ¥2.421,00 | -0,74 % | ¥2.426,00 | ¥2.467,00 | ¥2.421,00 | 51,30K |
| 2026-05-28 | ¥2.439,00 | +0,16 % | ¥2.417,00 | ¥2.442,00 | ¥2.412,00 | 42,80K |
| 2026-05-27 | ¥2.435,00 | -1,14 % | ¥2.469,00 | ¥2.470,00 | ¥2.420,00 | 31,30K |
| 2026-05-26 | ¥2.463,00 | +0,82 % | ¥2.447,00 | ¥2.488,00 | ¥2.427,00 | 49,60K |
| 2026-05-25 | ¥2.443,00 | -1,97 % | ¥2.538,00 | ¥2.548,00 | ¥2.399,00 | 89,70K |