HONEYS HOLDINGS CO. LTD. 2792
TSE · Japan · Kurzlebige Konsumgüter
¥1.395,00-19,00 (-1,34 %)
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 | ¥1.396,00 | -1,27 % | ¥1.409,00 | ¥1.411,00 | ¥1.396,00 | 26,50K |
| 2026-10-01 | ¥1.414,00 | +0,07 % | ¥1.411,00 | ¥1.421,00 | ¥1.404,00 | 67,20K |
| 2026-09-30 | ¥1.413,00 | +0,86 % | ¥1.400,00 | ¥1.413,00 | ¥1.378,00 | 168,30K |
| 2026-09-29 | ¥1.401,00 | -1,27 % | ¥1.416,00 | ¥1.418,00 | ¥1.401,00 | 100,40K |
| 2026-09-28 | ¥1.419,00 | -0,56 % | ¥1.421,00 | ¥1.431,00 | ¥1.419,00 | 76,10K |
| 2026-09-25 | ¥1.427,00 | -0,83 % | ¥1.437,00 | ¥1.441,00 | ¥1.426,00 | 63,00K |
| 2026-09-24 | ¥1.439,00 | -0,42 % | ¥1.450,00 | ¥1.450,00 | ¥1.439,00 | 66,20K |
| 2026-09-18 | ¥1.445,00 | -0,21 % | ¥1.445,00 | ¥1.452,00 | ¥1.443,00 | 48,70K |
| 2026-09-17 | ¥1.448,00 | +0,07 % | ¥1.440,00 | ¥1.454,00 | ¥1.440,00 | 44,60K |
| 2026-09-16 | ¥1.447,00 | -0,34 % | ¥1.447,00 | ¥1.452,00 | ¥1.445,00 | 34,20K |
| 2026-09-15 | ¥1.452,00 | +0,83 % | ¥1.443,00 | ¥1.453,00 | ¥1.439,00 | 73,40K |
| 2026-09-14 | ¥1.440,00 | +1,55 % | ¥1.416,00 | ¥1.444,00 | ¥1.416,00 | 64,50K |
| 2026-09-11 | ¥1.418,00 | -0,49 % | ¥1.417,00 | ¥1.426,00 | ¥1.416,00 | 54,40K |
| 2026-09-10 | ¥1.425,00 | -0,28 % | ¥1.424,00 | ¥1.431,00 | ¥1.417,00 | 39,40K |
| 2026-09-09 | ¥1.429,00 | -1,24 % | ¥1.437,00 | ¥1.445,00 | ¥1.429,00 | 52,70K |
| 2026-09-08 | ¥1.447,00 | -0,21 % | ¥1.442,00 | ¥1.447,00 | ¥1.434,00 | 45,80K |
| 2026-09-07 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.454,00 | ¥1.445,00 | 40,00K |
| 2026-09-04 | ¥1.450,00 | +0,49 % | ¥1.443,00 | ¥1.456,00 | ¥1.437,00 | 43,20K |
| 2026-09-03 | ¥1.443,00 | +0,14 % | ¥1.441,00 | ¥1.447,00 | ¥1.440,00 | 31,90K |
| 2026-09-02 | ¥1.441,00 | -1,10 % | ¥1.455,00 | ¥1.455,00 | ¥1.440,00 | 52,20K |
| 2026-09-01 | ¥1.457,00 | -0,27 % | ¥1.449,00 | ¥1.461,00 | ¥1.445,00 | 41,70K |
| 2026-08-31 | ¥1.461,00 | -0,27 % | ¥1.465,00 | ¥1.466,00 | ¥1.450,00 | 32,70K |
| 2026-08-28 | ¥1.465,00 | -0,20 % | ¥1.464,00 | ¥1.465,00 | ¥1.452,00 | 53,90K |
| 2026-08-27 | ¥1.468,00 | -0,14 % | ¥1.470,00 | ¥1.474,00 | ¥1.460,00 | 55,30K |
| 2026-08-26 | ¥1.470,00 | +0,68 % | ¥1.460,00 | ¥1.474,00 | ¥1.459,00 | 60,20K |
| 2026-08-25 | ¥1.460,00 | +0,69 % | ¥1.450,00 | ¥1.462,00 | ¥1.450,00 | 49,30K |
| 2026-08-24 | ¥1.450,00 | +0,07 % | ¥1.448,00 | ¥1.459,00 | ¥1.444,00 | 42,10K |
| 2026-08-21 | ¥1.449,00 | -0,07 % | ¥1.452,00 | ¥1.457,00 | ¥1.436,00 | 54,80K |
| 2026-08-20 | ¥1.450,00 | +0,97 % | ¥1.436,00 | ¥1.454,00 | ¥1.431,00 | 67,30K |
| 2026-08-19 | ¥1.436,00 | +0,35 % | ¥1.430,00 | ¥1.439,00 | ¥1.421,00 | 42,30K |
| 2026-08-18 | ¥1.431,00 | +0,56 % | ¥1.421,00 | ¥1.433,00 | ¥1.417,00 | 42,80K |
| 2026-08-17 | ¥1.423,00 | -0,70 % | ¥1.430,00 | ¥1.430,00 | ¥1.422,00 | 54,10K |
| 2026-08-14 | ¥1.433,00 | +0,42 % | ¥1.420,00 | ¥1.433,00 | ¥1.413,00 | 65,90K |
| 2026-08-13 | ¥1.427,00 | +0,28 % | ¥1.419,00 | ¥1.427,00 | ¥1.415,00 | 47,30K |
| 2026-08-12 | ¥1.423,00 | +0,64 % | ¥1.415,00 | ¥1.423,00 | ¥1.411,00 | 49,40K |
| 2026-08-10 | ¥1.414,00 | +0,57 % | ¥1.407,00 | ¥1.415,00 | ¥1.398,00 | 51,00K |
| 2026-08-07 | ¥1.406,00 | +0,43 % | ¥1.417,00 | ¥1.417,00 | ¥1.405,00 | 53,80K |
| 2026-08-06 | ¥1.400,00 | +0,65 % | ¥1.391,00 | ¥1.401,00 | ¥1.388,00 | 56,80K |
| 2026-08-05 | ¥1.391,00 | -1,14 % | ¥1.407,00 | ¥1.410,00 | ¥1.388,00 | 68,80K |
| 2026-08-04 | ¥1.407,00 | -0,99 % | ¥1.424,00 | ¥1.424,00 | ¥1.407,00 | 54,10K |
| 2026-08-03 | ¥1.421,00 | -0,84 % | ¥1.433,00 | ¥1.437,00 | ¥1.415,00 | 54,50K |
| 2026-07-31 | ¥1.433,00 | -2,05 % | ¥1.456,00 | ¥1.460,00 | ¥1.431,00 | 63,10K |
| 2026-07-30 | ¥1.463,00 | -0,61 % | ¥1.472,00 | ¥1.472,00 | ¥1.453,00 | 75,10K |
| 2026-07-29 | ¥1.472,00 | +1,52 % | ¥1.458,00 | ¥1.479,00 | ¥1.456,00 | 104,50K |
| 2026-07-28 | ¥1.450,00 | +0,83 % | ¥1.439,00 | ¥1.457,00 | ¥1.436,00 | 87,30K |
| 2026-07-27 | ¥1.438,00 | +2,20 % | ¥1.414,00 | ¥1.438,00 | ¥1.414,00 | 76,70K |
| 2026-07-24 | ¥1.407,00 | -0,71 % | ¥1.409,00 | ¥1.414,00 | ¥1.402,00 | 45,00K |
| 2026-07-23 | ¥1.417,00 | -0,70 % | ¥1.427,00 | ¥1.427,00 | ¥1.409,00 | 41,00K |
| 2026-07-22 | ¥1.427,00 | +0,28 % | ¥1.431,00 | ¥1.434,00 | ¥1.411,00 | 83,00K |
| 2026-07-21 | ¥1.423,00 | +1,07 % | ¥1.410,00 | ¥1.438,00 | ¥1.410,00 | 72,00K |
| 2026-07-17 | ¥1.408,00 | +0,21 % | ¥1.407,00 | ¥1.420,00 | ¥1.404,00 | 61,70K |
| 2026-07-16 | ¥1.405,00 | 0,00 % | ¥1.406,00 | ¥1.428,00 | ¥1.405,00 | 55,30K |
| 2026-07-15 | ¥1.405,00 | +0,07 % | ¥1.404,00 | ¥1.410,00 | ¥1.399,00 | 45,90K |
| 2026-07-14 | ¥1.404,00 | +1,37 % | ¥1.395,00 | ¥1.410,00 | ¥1.395,00 | 59,20K |
| 2026-07-13 | ¥1.385,00 | -0,50 % | ¥1.398,00 | ¥1.407,00 | ¥1.385,00 | 73,20K |
| 2026-07-10 | ¥1.392,00 | -0,14 % | ¥1.389,00 | ¥1.407,00 | ¥1.388,00 | 63,60K |
| 2026-07-09 | ¥1.394,00 | +0,65 % | ¥1.385,00 | ¥1.403,00 | ¥1.377,00 | 96,90K |
| 2026-07-08 | ¥1.385,00 | -2,19 % | ¥1.399,00 | ¥1.412,00 | ¥1.385,00 | 215,40K |
| 2026-07-07 | ¥1.416,00 | -0,21 % | ¥1.420,00 | ¥1.433,00 | ¥1.412,00 | 123,20K |
| 2026-07-06 | ¥1.419,00 | +0,85 % | ¥1.411,00 | ¥1.419,00 | ¥1.404,00 | 54,80K |
| 2026-07-03 | ¥1.407,00 | +0,86 % | ¥1.400,00 | ¥1.420,00 | ¥1.400,00 | 67,00K |
| 2026-07-02 | ¥1.395,00 | +0,79 % | ¥1.385,00 | ¥1.399,00 | ¥1.385,00 | 66,00K |
| 2026-07-01 | ¥1.384,00 | -0,50 % | ¥1.390,00 | ¥1.390,00 | ¥1.381,00 | 45,40K |
| 2026-06-30 | ¥1.391,00 | -0,64 % | ¥1.396,00 | ¥1.405,00 | ¥1.381,00 | 78,30K |
| 2026-06-29 | ¥1.400,00 | +2,34 % | ¥1.370,00 | ¥1.400,00 | ¥1.370,00 | 125,00K |
| 2026-06-26 | ¥1.368,00 | +0,88 % | ¥1.360,00 | ¥1.368,00 | ¥1.354,00 | 71,70K |
| 2026-06-25 | ¥1.356,00 | +0,44 % | ¥1.358,00 | ¥1.369,00 | ¥1.350,00 | 61,70K |
| 2026-06-24 | ¥1.350,00 | -0,59 % | ¥1.360,00 | ¥1.363,00 | ¥1.350,00 | 55,60K |
| 2026-06-23 | ¥1.358,00 | +0,07 % | ¥1.364,00 | ¥1.364,00 | ¥1.351,00 | 60,20K |
| 2026-06-22 | ¥1.357,00 | -1,60 % | ¥1.375,00 | ¥1.377,00 | ¥1.353,00 | 71,80K |
| 2026-06-19 | ¥1.379,00 | +1,17 % | ¥1.367,00 | ¥1.379,00 | ¥1.363,00 | 64,80K |
| 2026-06-18 | ¥1.363,00 | -1,37 % | ¥1.380,00 | ¥1.387,00 | ¥1.363,00 | 78,10K |
| 2026-06-17 | ¥1.382,00 | +0,44 % | ¥1.377,00 | ¥1.396,00 | ¥1.377,00 | 76,30K |
| 2026-06-16 | ¥1.376,00 | -0,43 % | ¥1.378,00 | ¥1.380,00 | ¥1.368,00 | 74,40K |
| 2026-06-15 | ¥1.382,00 | +0,44 % | ¥1.376,00 | ¥1.387,00 | ¥1.376,00 | 65,90K |
| 2026-06-12 | ¥1.376,00 | 0,00 % | ¥1.368,00 | ¥1.383,00 | ¥1.366,00 | 83,10K |
| 2026-06-11 | ¥1.376,00 | -0,36 % | ¥1.382,00 | ¥1.385,00 | ¥1.372,00 | 47,10K |
| 2026-06-10 | ¥1.381,00 | +1,54 % | ¥1.361,00 | ¥1.382,00 | ¥1.361,00 | 74,30K |
| 2026-06-09 | ¥1.360,00 | -0,37 % | ¥1.369,00 | ¥1.378,00 | ¥1.360,00 | 57,50K |
| 2026-06-08 | ¥1.365,00 | -0,94 % | ¥1.375,00 | ¥1.387,00 | ¥1.364,00 | 75,40K |
| 2026-06-05 | ¥1.378,00 | +1,40 % | ¥1.369,00 | ¥1.382,00 | ¥1.367,00 | 87,70K |
| 2026-06-04 | ¥1.359,00 | 0,00 % | ¥1.359,00 | ¥1.374,00 | ¥1.353,00 | 94,10K |
| 2026-06-03 | ¥1.359,00 | +2,88 % | ¥1.338,00 | ¥1.359,00 | ¥1.323,00 | 155,40K |
| 2026-06-02 | ¥1.321,00 | -2,22 % | ¥1.347,00 | ¥1.348,00 | ¥1.315,00 | 228,00K |
| 2026-06-01 | ¥1.351,00 | -5,46 % | ¥1.433,00 | ¥1.433,00 | ¥1.349,00 | 329,90K |
| 2026-05-29 | ¥1.429,00 | -1,92 % | ¥1.451,00 | ¥1.462,00 | ¥1.429,00 | 122,10K |
| 2026-05-28 | ¥1.457,00 | -1,95 % | ¥1.449,00 | ¥1.464,00 | ¥1.444,00 | 464,20K |
| 2026-05-27 | ¥1.486,00 | +0,68 % | ¥1.476,00 | ¥1.486,00 | ¥1.474,00 | 325,90K |
| 2026-05-26 | ¥1.476,00 | -0,54 % | ¥1.477,00 | ¥1.485,00 | ¥1.476,00 | 153,40K |
| 2026-05-25 | ¥1.484,00 | -0,34 % | ¥1.490,00 | ¥1.492,00 | ¥1.476,00 | 128,90K |