Hiramatsu Inc. 2764
TSE · Japan · Verbraucherdienstleistungen
¥159,00-3,00 (-1,85 %)
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 | ¥159,00 | -1,85 % | ¥162,00 | ¥162,00 | ¥157,00 | 230,90K |
| 2026-10-01 | ¥162,00 | -2,41 % | ¥163,00 | ¥165,00 | ¥160,00 | 164,00K |
| 2026-09-30 | ¥166,00 | +1,84 % | ¥163,00 | ¥166,00 | ¥162,00 | 115,80K |
| 2026-09-29 | ¥163,00 | -2,40 % | ¥164,00 | ¥165,00 | ¥161,00 | 129,30K |
| 2026-09-28 | ¥167,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥162,00 | 452,20K |
| 2026-09-25 | ¥167,00 | -0,60 % | ¥169,00 | ¥170,00 | ¥167,00 | 121,90K |
| 2026-09-24 | ¥168,00 | 0,00 % | ¥169,00 | ¥172,00 | ¥168,00 | 185,70K |
| 2026-09-18 | ¥168,00 | -1,75 % | ¥171,00 | ¥172,00 | ¥167,00 | 131,60K |
| 2026-09-17 | ¥171,00 | +1,18 % | ¥171,00 | ¥173,00 | ¥169,00 | 85,20K |
| 2026-09-16 | ¥169,00 | -1,17 % | ¥171,00 | ¥171,00 | ¥169,00 | 70,10K |
| 2026-09-15 | ¥171,00 | 0,00 % | ¥171,00 | ¥173,00 | ¥169,00 | 139,50K |
| 2026-09-14 | ¥171,00 | +1,79 % | ¥169,00 | ¥171,00 | ¥167,00 | 216,40K |
| 2026-09-11 | ¥168,00 | +4,35 % | ¥161,00 | ¥169,00 | ¥161,00 | 208,90K |
| 2026-09-10 | ¥161,00 | -1,23 % | ¥162,00 | ¥164,00 | ¥161,00 | 75,40K |
| 2026-09-09 | ¥163,00 | -0,61 % | ¥166,00 | ¥166,00 | ¥163,00 | 72,40K |
| 2026-09-08 | ¥164,00 | +1,23 % | ¥163,00 | ¥167,00 | ¥160,00 | 281,90K |
| 2026-09-07 | ¥162,00 | -2,99 % | ¥167,00 | ¥167,00 | ¥162,00 | 134,10K |
| 2026-09-04 | ¥167,00 | +4,38 % | ¥160,00 | ¥170,00 | ¥160,00 | 375,40K |
| 2026-09-03 | ¥160,00 | 0,00 % | ¥160,00 | ¥163,00 | ¥156,00 | 360,50K |
| 2026-09-02 | ¥160,00 | -1,23 % | ¥172,00 | ¥173,00 | ¥158,00 | 769,80K |
| 2026-09-01 | ¥162,00 | -1,82 % | ¥165,00 | ¥166,00 | ¥161,00 | 173,10K |
| 2026-08-31 | ¥165,00 | +4,43 % | ¥159,00 | ¥166,00 | ¥159,00 | 434,90K |
| 2026-08-28 | ¥158,00 | +1,28 % | ¥156,00 | ¥165,00 | ¥156,00 | 692,80K |
| 2026-08-27 | ¥156,00 | +0,65 % | ¥155,00 | ¥158,00 | ¥152,00 | 105,20K |
| 2026-08-26 | ¥155,00 | +2,65 % | ¥151,00 | ¥158,00 | ¥151,00 | 412,60K |
| 2026-08-25 | ¥151,00 | +0,67 % | ¥150,00 | ¥154,00 | ¥149,00 | 120,80K |
| 2026-08-24 | ¥150,00 | -0,66 % | ¥152,00 | ¥152,00 | ¥149,00 | 110,00K |
| 2026-08-21 | ¥151,00 | +1,34 % | ¥151,00 | ¥153,00 | ¥149,00 | 117,60K |
| 2026-08-20 | ¥149,00 | -0,67 % | ¥150,00 | ¥152,00 | ¥146,00 | 225,00K |
| 2026-08-19 | ¥150,00 | -3,85 % | ¥156,00 | ¥156,00 | ¥145,00 | 474,10K |
| 2026-08-18 | ¥156,00 | +2,63 % | ¥155,00 | ¥156,00 | ¥152,00 | 131,20K |
| 2026-08-17 | ¥152,00 | +1,33 % | ¥150,00 | ¥155,00 | ¥149,00 | 308,10K |
| 2026-08-14 | ¥150,00 | +2,74 % | ¥147,00 | ¥153,00 | ¥147,00 | 211,40K |
| 2026-08-13 | ¥146,00 | -2,67 % | ¥149,00 | ¥150,00 | ¥144,00 | 327,30K |
| 2026-08-12 | ¥150,00 | 0,00 % | ¥150,00 | ¥151,00 | ¥148,00 | 114,20K |
| 2026-08-10 | ¥150,00 | +2,04 % | ¥148,00 | ¥151,00 | ¥147,00 | 116,10K |
| 2026-08-07 | ¥147,00 | -1,34 % | ¥149,00 | ¥149,00 | ¥146,00 | 32,30K |
| 2026-08-06 | ¥149,00 | 0,00 % | ¥147,00 | ¥149,00 | ¥146,00 | 137,20K |
| 2026-08-05 | ¥149,00 | +0,68 % | ¥148,00 | ¥150,00 | ¥146,00 | 96,80K |
| 2026-08-04 | ¥148,00 | 0,00 % | ¥146,00 | ¥149,00 | ¥145,00 | 71,60K |
| 2026-08-03 | ¥148,00 | +2,07 % | ¥148,00 | ¥148,00 | ¥144,00 | 140,20K |
| 2026-07-31 | ¥145,00 | +2,11 % | ¥142,00 | ¥148,00 | ¥142,00 | 117,60K |
| 2026-07-30 | ¥142,00 | 0,00 % | ¥140,00 | ¥145,00 | ¥140,00 | 127,10K |
| 2026-07-29 | ¥142,00 | +0,71 % | ¥142,00 | ¥142,00 | ¥139,00 | 156,50K |
| 2026-07-28 | ¥141,00 | -1,40 % | ¥143,00 | ¥143,00 | ¥140,00 | 96,50K |
| 2026-07-27 | ¥143,00 | +3,62 % | ¥138,00 | ¥145,00 | ¥138,00 | 252,40K |
| 2026-07-24 | ¥138,00 | -0,72 % | ¥139,00 | ¥140,00 | ¥137,00 | 72,20K |
| 2026-07-23 | ¥139,00 | 0,00 % | ¥140,00 | ¥141,00 | ¥138,00 | 129,20K |
| 2026-07-22 | ¥139,00 | -0,71 % | ¥141,00 | ¥141,00 | ¥139,00 | 72,40K |
| 2026-07-21 | ¥140,00 | -0,71 % | ¥141,00 | ¥143,00 | ¥139,00 | 70,10K |
| 2026-07-17 | ¥141,00 | +1,44 % | ¥139,00 | ¥141,00 | ¥138,00 | 134,20K |
| 2026-07-16 | ¥139,00 | -4,79 % | ¥145,00 | ¥146,00 | ¥138,00 | 470,90K |
| 2026-07-15 | ¥146,00 | +1,39 % | ¥144,00 | ¥146,00 | ¥143,00 | 107,60K |
| 2026-07-14 | ¥144,00 | -1,37 % | ¥146,00 | ¥148,00 | ¥143,00 | 163,70K |
| 2026-07-13 | ¥146,00 | +1,39 % | ¥145,00 | ¥149,00 | ¥145,00 | 182,10K |
| 2026-07-10 | ¥144,00 | 0,00 % | ¥144,00 | ¥146,00 | ¥142,00 | 96,40K |
| 2026-07-09 | ¥144,00 | 0,00 % | ¥143,00 | ¥144,00 | ¥142,00 | 48,40K |
| 2026-07-08 | ¥144,00 | -0,69 % | ¥143,00 | ¥145,00 | ¥142,00 | 73,50K |
| 2026-07-07 | ¥145,00 | -0,68 % | ¥145,00 | ¥149,00 | ¥144,00 | 119,50K |
| 2026-07-06 | ¥146,00 | 0,00 % | ¥147,00 | ¥150,00 | ¥144,00 | 220,40K |
| 2026-07-03 | ¥146,00 | +1,39 % | ¥145,00 | ¥148,00 | ¥142,00 | 140,40K |
| 2026-07-02 | ¥144,00 | +2,86 % | ¥140,00 | ¥144,00 | ¥140,00 | 225,10K |
| 2026-07-01 | ¥140,00 | -1,41 % | ¥142,00 | ¥143,00 | ¥139,00 | 64,90K |
| 2026-06-30 | ¥142,00 | +0,71 % | ¥141,00 | ¥142,00 | ¥138,00 | 73,10K |
| 2026-06-29 | ¥141,00 | +2,17 % | ¥138,00 | ¥143,00 | ¥137,00 | 291,40K |
| 2026-06-26 | ¥138,00 | -1,43 % | ¥137,00 | ¥140,00 | ¥137,00 | 98,90K |
| 2026-06-25 | ¥140,00 | +2,94 % | ¥137,00 | ¥141,00 | ¥134,00 | 438,40K |
| 2026-06-24 | ¥136,00 | -2,16 % | ¥139,00 | ¥141,00 | ¥136,00 | 124,10K |
| 2026-06-23 | ¥139,00 | 0,00 % | ¥139,00 | ¥141,00 | ¥137,00 | 108,30K |
| 2026-06-22 | ¥139,00 | 0,00 % | ¥139,00 | ¥143,00 | ¥139,00 | 142,80K |
| 2026-06-19 | ¥139,00 | -1,42 % | ¥142,00 | ¥142,00 | ¥138,00 | 83,70K |
| 2026-06-18 | ¥141,00 | +0,71 % | ¥142,00 | ¥143,00 | ¥138,00 | 161,30K |
| 2026-06-17 | ¥140,00 | +2,94 % | ¥136,00 | ¥142,00 | ¥135,00 | 157,50K |
| 2026-06-16 | ¥136,00 | 0,00 % | ¥135,00 | ¥136,00 | ¥133,00 | 70,30K |
| 2026-06-15 | ¥136,00 | +4,62 % | ¥131,00 | ¥137,00 | ¥131,00 | 119,30K |
| 2026-06-12 | ¥130,00 | 0,00 % | ¥130,00 | ¥132,00 | ¥130,00 | 52,70K |
| 2026-06-11 | ¥130,00 | +0,78 % | ¥132,00 | ¥132,00 | ¥129,00 | 109,50K |
| 2026-06-10 | ¥129,00 | 0,00 % | ¥129,00 | ¥131,00 | ¥128,00 | 150,40K |
| 2026-06-09 | ¥129,00 | -1,53 % | ¥131,00 | ¥133,00 | ¥129,00 | 213,70K |
| 2026-06-08 | ¥131,00 | -2,24 % | ¥133,00 | ¥133,00 | ¥130,00 | 85,70K |
| 2026-06-05 | ¥134,00 | +3,08 % | ¥131,00 | ¥135,00 | ¥130,00 | 158,80K |
| 2026-06-04 | ¥130,00 | -3,70 % | ¥133,00 | ¥135,00 | ¥130,00 | 277,50K |
| 2026-06-03 | ¥135,00 | -0,74 % | ¥136,00 | ¥137,00 | ¥133,00 | 131,50K |
| 2026-06-02 | ¥136,00 | -0,73 % | ¥137,00 | ¥139,00 | ¥132,00 | 345,60K |
| 2026-06-01 | ¥137,00 | -3,52 % | ¥142,00 | ¥142,00 | ¥135,00 | 340,90K |
| 2026-05-29 | ¥142,00 | -0,70 % | ¥141,00 | ¥144,00 | ¥138,00 | 402,90K |
| 2026-05-28 | ¥143,00 | +2,14 % | ¥142,00 | ¥144,00 | ¥140,00 | 81,90K |
| 2026-05-27 | ¥140,00 | 0,00 % | ¥140,00 | ¥143,00 | ¥138,00 | 128,60K |
| 2026-05-26 | ¥140,00 | -0,71 % | ¥142,00 | ¥143,00 | ¥138,00 | 158,00K |
| 2026-05-25 | ¥141,00 | -1,40 % | ¥144,00 | ¥146,00 | ¥139,00 | 214,00K |