Hulic Co., Ltd. 3003
TSE · Japan · Finanzen
¥1.684,00-36,00 (-2,09 %)
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 | ¥1.695,50 | -1,42 % | ¥1.705,00 | ¥1.707,00 | ¥1.685,50 | 1,34M |
| 2026-10-01 | ¥1.720,00 | -0,38 % | ¥1.715,00 | ¥1.729,50 | ¥1.705,50 | 2,01M |
| 2026-09-30 | ¥1.726,50 | +1,17 % | ¥1.704,00 | ¥1.733,00 | ¥1.697,00 | 2,89M |
| 2026-09-29 | ¥1.706,50 | -1,44 % | ¥1.723,00 | ¥1.731,50 | ¥1.706,50 | 2,21M |
| 2026-09-28 | ¥1.731,50 | -0,14 % | ¥1.740,00 | ¥1.748,00 | ¥1.731,50 | 1,92M |
| 2026-09-25 | ¥1.734,00 | +0,41 % | ¥1.737,00 | ¥1.740,00 | ¥1.725,00 | 1,62M |
| 2026-09-24 | ¥1.727,00 | -0,75 % | ¥1.737,50 | ¥1.748,00 | ¥1.727,00 | 2,19M |
| 2026-09-18 | ¥1.740,00 | -1,33 % | ¥1.761,00 | ¥1.762,50 | ¥1.740,00 | 2,97M |
| 2026-09-17 | ¥1.763,50 | +1,47 % | ¥1.742,00 | ¥1.763,50 | ¥1.738,50 | 1,15M |
| 2026-09-16 | ¥1.738,00 | +0,29 % | ¥1.760,00 | ¥1.767,00 | ¥1.738,00 | 2,11M |
| 2026-09-15 | ¥1.733,00 | -1,39 % | ¥1.770,00 | ¥1.773,00 | ¥1.730,00 | 1,28M |
| 2026-09-14 | ¥1.757,50 | +0,98 % | ¥1.759,50 | ¥1.770,00 | ¥1.751,00 | 1,15M |
| 2026-09-11 | ¥1.740,50 | +0,03 % | ¥1.710,00 | ¥1.743,00 | ¥1.710,00 | 2,17M |
| 2026-09-10 | ¥1.740,00 | -0,68 % | ¥1.752,00 | ¥1.755,50 | ¥1.739,00 | 1,27M |
| 2026-09-09 | ¥1.752,00 | +0,37 % | ¥1.733,00 | ¥1.754,50 | ¥1.729,00 | 1,61M |
| 2026-09-08 | ¥1.745,50 | +0,43 % | ¥1.734,00 | ¥1.754,50 | ¥1.728,50 | 1,49M |
| 2026-09-07 | ¥1.738,00 | -1,70 % | ¥1.778,00 | ¥1.778,00 | ¥1.737,00 | 2,20M |
| 2026-09-04 | ¥1.768,00 | -0,20 % | ¥1.768,50 | ¥1.778,00 | ¥1.757,00 | 1,96M |
| 2026-09-03 | ¥1.771,50 | +0,03 % | ¥1.755,00 | ¥1.778,00 | ¥1.752,50 | 2,43M |
| 2026-09-02 | ¥1.771,00 | -1,53 % | ¥1.773,00 | ¥1.782,50 | ¥1.763,00 | 2,41M |
| 2026-09-01 | ¥1.798,50 | +0,78 % | ¥1.769,00 | ¥1.805,50 | ¥1.766,00 | 1,77M |
| 2026-08-31 | ¥1.784,50 | -0,67 % | ¥1.797,00 | ¥1.806,00 | ¥1.782,00 | 3,82M |
| 2026-08-28 | ¥1.796,50 | +0,20 % | ¥1.781,00 | ¥1.800,00 | ¥1.776,00 | 1,31M |
| 2026-08-27 | ¥1.793,00 | -0,69 % | ¥1.790,00 | ¥1.810,00 | ¥1.785,50 | 1,22M |
| 2026-08-26 | ¥1.805,50 | +0,11 % | ¥1.810,00 | ¥1.814,50 | ¥1.797,50 | 1,42M |
| 2026-08-25 | ¥1.803,50 | +0,33 % | ¥1.812,00 | ¥1.814,00 | ¥1.798,00 | 1,38M |
| 2026-08-24 | ¥1.797,50 | +0,98 % | ¥1.780,00 | ¥1.802,00 | ¥1.774,50 | 1,83M |
| 2026-08-21 | ¥1.780,00 | +0,94 % | ¥1.763,50 | ¥1.784,00 | ¥1.761,50 | 1,61M |
| 2026-08-20 | ¥1.763,50 | +2,20 % | ¥1.774,50 | ¥1.777,00 | ¥1.745,00 | 2,09M |
| 2026-08-19 | ¥1.725,50 | -0,80 % | ¥1.743,50 | ¥1.744,50 | ¥1.715,50 | 1,85M |
| 2026-08-18 | ¥1.739,50 | -0,03 % | ¥1.742,00 | ¥1.748,00 | ¥1.729,50 | 1,45M |
| 2026-08-17 | ¥1.740,00 | -0,97 % | ¥1.755,00 | ¥1.758,50 | ¥1.739,00 | 1,73M |
| 2026-08-14 | ¥1.757,00 | +0,11 % | ¥1.750,00 | ¥1.763,50 | ¥1.743,00 | 2,03M |
| 2026-08-13 | ¥1.755,00 | +0,43 % | ¥1.750,50 | ¥1.755,00 | ¥1.736,00 | 2,04M |
| 2026-08-12 | ¥1.747,50 | +0,75 % | ¥1.757,00 | ¥1.763,00 | ¥1.742,50 | 2,90M |
| 2026-08-10 | ¥1.734,50 | -0,26 % | ¥1.744,00 | ¥1.744,00 | ¥1.725,50 | 2,24M |
| 2026-08-07 | ¥1.739,00 | +0,96 % | ¥1.726,50 | ¥1.751,00 | ¥1.723,50 | 2,28M |
| 2026-08-06 | ¥1.722,50 | +0,58 % | ¥1.715,50 | ¥1.734,50 | ¥1.707,50 | 2,28M |
| 2026-08-05 | ¥1.712,50 | -0,15 % | ¥1.719,00 | ¥1.728,00 | ¥1.699,00 | 2,65M |
| 2026-08-04 | ¥1.715,00 | +0,29 % | ¥1.719,50 | ¥1.725,00 | ¥1.703,50 | 2,44M |
| 2026-08-03 | ¥1.710,00 | -2,76 % | ¥1.756,50 | ¥1.760,50 | ¥1.704,00 | 3,53M |
| 2026-07-31 | ¥1.758,50 | -3,88 % | ¥1.789,50 | ¥1.811,00 | ¥1.753,50 | 4,37M |
| 2026-07-30 | ¥1.829,50 | -4,06 % | ¥1.904,50 | ¥1.913,00 | ¥1.819,00 | 3,93M |
| 2026-07-29 | ¥1.907,00 | +5,42 % | ¥1.849,00 | ¥1.915,00 | ¥1.841,00 | 4,79M |
| 2026-07-28 | ¥1.809,00 | -1,42 % | ¥1.810,00 | ¥1.857,00 | ¥1.793,00 | 4,26M |
| 2026-07-27 | ¥1.835,00 | +3,70 % | ¥1.787,50 | ¥1.835,00 | ¥1.779,00 | 3,15M |
| 2026-07-24 | ¥1.769,50 | -0,45 % | ¥1.765,00 | ¥1.780,00 | ¥1.759,00 | 1,62M |
| 2026-07-23 | ¥1.777,50 | -1,66 % | ¥1.790,00 | ¥1.799,00 | ¥1.770,00 | 1,85M |
| 2026-07-22 | ¥1.807,50 | -0,99 % | ¥1.800,00 | ¥1.813,00 | ¥1.795,00 | 1,93M |
| 2026-07-21 | ¥1.825,50 | +2,04 % | ¥1.826,00 | ¥1.839,50 | ¥1.815,50 | 2,61M |
| 2026-07-17 | ¥1.789,00 | -0,06 % | ¥1.808,00 | ¥1.821,50 | ¥1.783,00 | 2,72M |
| 2026-07-16 | ¥1.790,00 | -0,14 % | ¥1.791,50 | ¥1.804,50 | ¥1.785,00 | 2,07M |
| 2026-07-15 | ¥1.792,50 | +0,25 % | ¥1.795,00 | ¥1.798,50 | ¥1.781,50 | 2,53M |
| 2026-07-14 | ¥1.788,00 | +1,27 % | ¥1.754,00 | ¥1.788,00 | ¥1.753,00 | 3,34M |
| 2026-07-13 | ¥1.765,50 | +0,60 % | ¥1.774,50 | ¥1.774,50 | ¥1.755,50 | 1,83M |
| 2026-07-10 | ¥1.755,00 | -0,17 % | ¥1.746,00 | ¥1.758,00 | ¥1.744,00 | 2,05M |
| 2026-07-09 | ¥1.758,00 | -1,79 % | ¥1.762,00 | ¥1.771,00 | ¥1.746,50 | 2,07M |
| 2026-07-08 | ¥1.790,00 | +1,07 % | ¥1.781,50 | ¥1.809,00 | ¥1.779,50 | 3,25M |
| 2026-07-07 | ¥1.771,00 | +1,00 % | ¥1.768,00 | ¥1.777,00 | ¥1.755,00 | 2,89M |
| 2026-07-06 | ¥1.753,50 | +1,10 % | ¥1.749,50 | ¥1.763,00 | ¥1.737,50 | 2,13M |
| 2026-07-03 | ¥1.734,50 | +1,23 % | ¥1.744,00 | ¥1.750,50 | ¥1.726,50 | 2,23M |
| 2026-07-02 | ¥1.713,50 | +2,94 % | ¥1.704,50 | ¥1.713,50 | ¥1.688,00 | 4,11M |
| 2026-07-01 | ¥1.664,50 | -1,92 % | ¥1.692,00 | ¥1.699,50 | ¥1.657,50 | 2,69M |
| 2026-06-30 | ¥1.697,00 | -0,88 % | ¥1.715,00 | ¥1.720,00 | ¥1.694,50 | 3,74M |
| 2026-06-29 | ¥1.712,00 | -0,17 % | ¥1.699,00 | ¥1.716,00 | ¥1.692,00 | 3,60M |
| 2026-06-26 | ¥1.715,00 | +0,88 % | ¥1.700,50 | ¥1.715,00 | ¥1.699,50 | 3,28M |
| 2026-06-25 | ¥1.700,00 | +0,59 % | ¥1.714,50 | ¥1.714,50 | ¥1.690,50 | 2,47M |
| 2026-06-24 | ¥1.690,00 | +0,15 % | ¥1.695,00 | ¥1.699,00 | ¥1.687,50 | 2,14M |
| 2026-06-23 | ¥1.687,50 | +0,09 % | ¥1.675,00 | ¥1.699,00 | ¥1.670,00 | 2,80M |
| 2026-06-22 | ¥1.686,00 | -1,20 % | ¥1.689,00 | ¥1.693,00 | ¥1.672,50 | 2,52M |
| 2026-06-19 | ¥1.706,50 | -0,52 % | ¥1.693,00 | ¥1.717,00 | ¥1.689,00 | 2,59M |
| 2026-06-18 | ¥1.715,50 | -0,03 % | ¥1.707,00 | ¥1.717,00 | ¥1.695,00 | 1,82M |
| 2026-06-17 | ¥1.716,00 | +0,67 % | ¥1.733,00 | ¥1.733,00 | ¥1.702,50 | 1,87M |
| 2026-06-16 | ¥1.704,50 | -2,01 % | ¥1.725,00 | ¥1.734,50 | ¥1.698,50 | 2,42M |
| 2026-06-15 | ¥1.739,50 | +0,81 % | ¥1.748,00 | ¥1.758,00 | ¥1.733,00 | 2,36M |
| 2026-06-12 | ¥1.725,50 | +0,23 % | ¥1.725,50 | ¥1.739,50 | ¥1.711,00 | 3,91M |
| 2026-06-11 | ¥1.721,50 | -0,35 % | ¥1.740,00 | ¥1.744,00 | ¥1.715,50 | 3,26M |
| 2026-06-10 | ¥1.727,50 | +3,07 % | ¥1.716,00 | ¥1.736,50 | ¥1.689,50 | 4,27M |
| 2026-06-09 | ¥1.676,00 | -0,06 % | ¥1.692,50 | ¥1.695,00 | ¥1.669,00 | 3,30M |
| 2026-06-08 | ¥1.677,00 | +1,27 % | ¥1.656,00 | ¥1.677,00 | ¥1.654,00 | 3,73M |
| 2026-06-05 | ¥1.656,00 | +1,50 % | ¥1.650,00 | ¥1.670,50 | ¥1.647,50 | 2,11M |
| 2026-06-04 | ¥1.631,50 | -1,12 % | ¥1.645,00 | ¥1.651,50 | ¥1.630,00 | 3,29M |
| 2026-06-03 | ¥1.650,00 | -0,15 % | ¥1.661,50 | ¥1.662,00 | ¥1.643,00 | 2,45M |
| 2026-06-02 | ¥1.652,50 | +0,09 % | ¥1.640,00 | ¥1.652,50 | ¥1.621,00 | 3,00M |
| 2026-06-01 | ¥1.651,00 | -2,83 % | ¥1.691,00 | ¥1.691,00 | ¥1.649,00 | 3,06M |
| 2026-05-29 | ¥1.699,00 | +1,74 % | ¥1.677,50 | ¥1.709,00 | ¥1.671,00 | 9,90M |
| 2026-05-28 | ¥1.670,00 | +0,42 % | ¥1.660,00 | ¥1.670,00 | ¥1.655,00 | 2,95M |
| 2026-05-27 | ¥1.663,00 | -1,19 % | ¥1.675,00 | ¥1.687,50 | ¥1.662,50 | 3,72M |
| 2026-05-26 | ¥1.683,00 | +0,69 % | ¥1.676,00 | ¥1.701,00 | ¥1.667,00 | 3,92M |
| 2026-05-25 | ¥1.671,50 | +1,30 % | ¥1.669,50 | ¥1.679,00 | ¥1.653,00 | 4,47M |