Home Position Co.,Ltd. 2999
TSE · Japan · Langlebige Konsumgüter
¥519,00-3,00 (-0,57 %)
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 | ¥519,00 | -0,57 % | ¥525,00 | ¥525,00 | ¥518,00 | 5,00K |
| 2026-10-01 | ¥522,00 | -0,19 % | ¥529,00 | ¥529,00 | ¥522,00 | 6,00K |
| 2026-09-30 | ¥523,00 | +0,97 % | ¥518,00 | ¥531,00 | ¥518,00 | 16,90K |
| 2026-09-29 | ¥518,00 | -0,96 % | ¥526,00 | ¥526,00 | ¥518,00 | 11,10K |
| 2026-09-28 | ¥523,00 | +2,15 % | ¥513,00 | ¥523,00 | ¥511,00 | 21,00K |
| 2026-09-25 | ¥512,00 | -0,78 % | ¥516,00 | ¥516,00 | ¥507,00 | 8,10K |
| 2026-09-24 | ¥516,00 | +1,78 % | ¥508,00 | ¥519,00 | ¥505,00 | 20,50K |
| 2026-09-18 | ¥507,00 | -0,78 % | ¥516,00 | ¥516,00 | ¥507,00 | 4,70K |
| 2026-09-17 | ¥511,00 | +0,39 % | ¥510,00 | ¥516,00 | ¥509,00 | 7,80K |
| 2026-09-16 | ¥509,00 | +1,80 % | ¥501,00 | ¥509,00 | ¥501,00 | 11,60K |
| 2026-09-15 | ¥500,00 | +0,20 % | ¥499,00 | ¥507,00 | ¥498,00 | 5,40K |
| 2026-09-14 | ¥499,00 | +0,20 % | ¥498,00 | ¥507,00 | ¥497,00 | 19,40K |
| 2026-09-11 | ¥498,00 | -1,78 % | ¥503,00 | ¥503,00 | ¥496,00 | 27,90K |
| 2026-09-10 | ¥507,00 | +0,40 % | ¥506,00 | ¥511,00 | ¥506,00 | 10,10K |
| 2026-09-09 | ¥505,00 | -1,94 % | ¥516,00 | ¥516,00 | ¥504,00 | 31,40K |
| 2026-09-08 | ¥515,00 | -2,28 % | ¥527,00 | ¥527,00 | ¥515,00 | 12,90K |
| 2026-09-07 | ¥527,00 | +2,93 % | ¥516,00 | ¥527,00 | ¥516,00 | 20,10K |
| 2026-09-04 | ¥512,00 | -0,39 % | ¥516,00 | ¥520,00 | ¥511,00 | 31,80K |
| 2026-09-03 | ¥514,00 | -3,56 % | ¥530,00 | ¥533,00 | ¥513,00 | 52,80K |
| 2026-09-02 | ¥533,00 | -0,93 % | ¥536,00 | ¥539,00 | ¥529,00 | 37,40K |
| 2026-09-01 | ¥538,00 | -1,28 % | ¥544,00 | ¥544,00 | ¥538,00 | 39,80K |
| 2026-08-31 | ¥545,00 | -0,55 % | ¥548,00 | ¥549,00 | ¥543,00 | 44,80K |
| 2026-08-28 | ¥548,00 | -11,47 % | ¥539,00 | ¥554,00 | ¥533,00 | 265,50K |
| 2026-08-27 | ¥619,00 | +0,32 % | ¥616,00 | ¥619,00 | ¥613,00 | 75,00K |
| 2026-08-26 | ¥617,00 | +0,33 % | ¥614,00 | ¥619,00 | ¥611,00 | 27,10K |
| 2026-08-25 | ¥615,00 | +0,33 % | ¥610,00 | ¥618,00 | ¥610,00 | 34,10K |
| 2026-08-24 | ¥613,00 | -0,65 % | ¥609,00 | ¥615,00 | ¥609,00 | 29,00K |
| 2026-08-21 | ¥617,00 | +0,98 % | ¥610,00 | ¥617,00 | ¥610,00 | 16,30K |
| 2026-08-20 | ¥611,00 | -0,97 % | ¥620,00 | ¥620,00 | ¥611,00 | 25,10K |
| 2026-08-19 | ¥617,00 | -1,91 % | ¥628,00 | ¥629,00 | ¥617,00 | 32,00K |
| 2026-08-18 | ¥629,00 | -0,79 % | ¥634,00 | ¥634,00 | ¥629,00 | 14,50K |
| 2026-08-17 | ¥634,00 | +0,96 % | ¥628,00 | ¥638,00 | ¥627,00 | 20,50K |
| 2026-08-14 | ¥628,00 | -2,48 % | ¥644,00 | ¥645,00 | ¥625,00 | 38,60K |
| 2026-08-13 | ¥644,00 | -0,77 % | ¥645,00 | ¥647,00 | ¥643,00 | 17,10K |
| 2026-08-12 | ¥649,00 | +0,78 % | ¥648,00 | ¥649,00 | ¥643,00 | 16,90K |
| 2026-08-10 | ¥644,00 | -0,46 % | ¥657,00 | ¥658,00 | ¥644,00 | 18,00K |
| 2026-08-07 | ¥647,00 | -0,92 % | ¥660,00 | ¥660,00 | ¥647,00 | 23,40K |
| 2026-08-06 | ¥653,00 | +0,93 % | ¥648,00 | ¥654,00 | ¥647,00 | 26,40K |
| 2026-08-05 | ¥647,00 | +0,47 % | ¥648,00 | ¥648,00 | ¥643,00 | 9,80K |
| 2026-08-04 | ¥644,00 | -0,46 % | ¥641,00 | ¥646,00 | ¥641,00 | 11,30K |
| 2026-08-03 | ¥647,00 | +0,94 % | ¥638,00 | ¥650,00 | ¥635,00 | 17,50K |
| 2026-07-31 | ¥641,00 | 0,00 % | ¥641,00 | ¥649,00 | ¥636,00 | 23,90K |
| 2026-07-30 | ¥641,00 | +0,94 % | ¥637,00 | ¥645,00 | ¥635,00 | 30,10K |
| 2026-07-29 | ¥635,00 | +1,44 % | ¥625,00 | ¥635,00 | ¥625,00 | 24,70K |
| 2026-07-28 | ¥626,00 | +0,64 % | ¥622,00 | ¥626,00 | ¥621,00 | 12,60K |
| 2026-07-27 | ¥622,00 | -0,96 % | ¥628,00 | ¥631,00 | ¥621,00 | 9,60K |
| 2026-07-24 | ¥628,00 | +0,64 % | ¥621,00 | ¥630,00 | ¥621,00 | 8,80K |
| 2026-07-23 | ¥624,00 | +0,16 % | ¥628,00 | ¥630,00 | ¥621,00 | 7,40K |
| 2026-07-22 | ¥623,00 | 0,00 % | ¥630,00 | ¥630,00 | ¥622,00 | 12,60K |
| 2026-07-21 | ¥623,00 | -0,95 % | ¥632,00 | ¥633,00 | ¥623,00 | 12,40K |
| 2026-07-17 | ¥629,00 | -0,16 % | ¥630,00 | ¥630,00 | ¥623,00 | 13,60K |
| 2026-07-16 | ¥630,00 | +0,96 % | ¥625,00 | ¥630,00 | ¥622,00 | 12,70K |
| 2026-07-15 | ¥624,00 | -0,32 % | ¥625,00 | ¥626,00 | ¥615,00 | 19,90K |
| 2026-07-14 | ¥626,00 | -0,79 % | ¥628,00 | ¥628,00 | ¥608,00 | 25,40K |
| 2026-07-13 | ¥631,00 | +6,05 % | ¥611,00 | ¥631,00 | ¥600,00 | 76,00K |
| 2026-07-10 | ¥595,00 | -0,67 % | ¥608,00 | ¥608,00 | ¥592,00 | 25,70K |
| 2026-07-09 | ¥599,00 | -1,16 % | ¥600,00 | ¥608,00 | ¥599,00 | 7,80K |
| 2026-07-08 | ¥606,00 | +0,83 % | ¥601,00 | ¥606,00 | ¥600,00 | 10,00K |
| 2026-07-07 | ¥601,00 | -1,15 % | ¥609,00 | ¥610,00 | ¥600,00 | 16,50K |
| 2026-07-06 | ¥608,00 | +0,83 % | ¥610,00 | ¥610,00 | ¥604,00 | 12,90K |
| 2026-07-03 | ¥603,00 | +0,67 % | ¥600,00 | ¥608,00 | ¥599,00 | 14,20K |
| 2026-07-02 | ¥599,00 | +0,84 % | ¥599,00 | ¥600,00 | ¥594,00 | 23,50K |
| 2026-07-01 | ¥594,00 | +0,34 % | ¥592,00 | ¥595,00 | ¥590,00 | 13,40K |
| 2026-06-30 | ¥592,00 | +1,02 % | ¥590,00 | ¥593,00 | ¥590,00 | 6,60K |
| 2026-06-29 | ¥586,00 | +1,03 % | ¥587,00 | ¥593,00 | ¥575,00 | 19,30K |
| 2026-06-26 | ¥580,00 | +0,69 % | ¥586,00 | ¥586,00 | ¥576,00 | 11,10K |
| 2026-06-25 | ¥576,00 | -1,71 % | ¥580,00 | ¥584,00 | ¥576,00 | 3,20K |
| 2026-06-24 | ¥586,00 | -0,34 % | ¥583,00 | ¥586,00 | ¥578,00 | 6,50K |
| 2026-06-23 | ¥588,00 | -0,34 % | ¥590,00 | ¥590,00 | ¥587,00 | 4,30K |
| 2026-06-22 | ¥590,00 | +2,97 % | ¥579,00 | ¥590,00 | ¥574,00 | 17,20K |
| 2026-06-19 | ¥573,00 | -0,35 % | ¥577,00 | ¥577,00 | ¥572,00 | 2,50K |
| 2026-06-18 | ¥575,00 | -0,52 % | ¥573,00 | ¥576,00 | ¥570,00 | 1,80K |
| 2026-06-17 | ¥578,00 | +0,17 % | ¥576,00 | ¥578,00 | ¥573,00 | 4,90K |
| 2026-06-16 | ¥577,00 | +1,23 % | ¥572,00 | ¥577,00 | ¥571,00 | 1,00K |
| 2026-06-15 | ¥570,00 | -0,35 % | ¥580,00 | ¥580,00 | ¥570,00 | 5,20K |
| 2026-06-12 | ¥572,00 | +1,42 % | ¥584,00 | ¥584,00 | ¥568,00 | 9,40K |
| 2026-06-11 | ¥564,00 | +0,36 % | ¥564,00 | ¥564,00 | ¥561,00 | 4,50K |
| 2026-06-10 | ¥562,00 | +0,18 % | ¥562,00 | ¥565,00 | ¥562,00 | 4,20K |
| 2026-06-09 | ¥561,00 | 0,00 % | ¥569,00 | ¥569,00 | ¥561,00 | 6,00K |
| 2026-06-08 | ¥561,00 | -1,41 % | ¥568,00 | ¥568,00 | ¥560,00 | 6,10K |
| 2026-06-05 | ¥569,00 | +1,25 % | ¥562,00 | ¥570,00 | ¥562,00 | 2,20K |
| 2026-06-04 | ¥562,00 | -1,23 % | ¥565,00 | ¥569,00 | ¥561,00 | 11,10K |
| 2026-06-03 | ¥569,00 | 0,00 % | ¥573,00 | ¥573,00 | ¥565,00 | 3,20K |
| 2026-06-02 | ¥569,00 | +1,25 % | ¥562,00 | ¥571,00 | ¥562,00 | 7,10K |
| 2026-06-01 | ¥562,00 | -0,71 % | ¥574,00 | ¥574,00 | ¥561,00 | 8,60K |
| 2026-05-29 | ¥566,00 | +0,71 % | ¥568,00 | ¥571,00 | ¥566,00 | 4,80K |
| 2026-05-28 | ¥562,00 | +0,72 % | ¥568,00 | ¥572,00 | ¥558,00 | 9,70K |
| 2026-05-27 | ¥558,00 | -0,36 % | ¥556,00 | ¥562,00 | ¥556,00 | 11,10K |
| 2026-05-26 | ¥560,00 | 0,00 % | ¥559,00 | ¥568,00 | ¥559,00 | 5,50K |
| 2026-05-25 | ¥560,00 | 0,00 % | ¥559,00 | ¥570,00 | ¥556,00 | 15,70K |