HOTLAND HOLDINGS Co.Ltd. 3196
TSE · Japan · Verbraucherdienstleistungen
¥1.651,00-24,00 (-1,43 %)
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 | ¥1.651,00 | -1,43 % | ¥1.673,00 | ¥1.673,00 | ¥1.647,00 | 81,80K |
| 2026-10-01 | ¥1.675,00 | +0,72 % | ¥1.663,00 | ¥1.679,00 | ¥1.653,00 | 85,10K |
| 2026-09-30 | ¥1.663,00 | +0,36 % | ¥1.660,00 | ¥1.670,00 | ¥1.643,00 | 73,90K |
| 2026-09-29 | ¥1.657,00 | -0,78 % | ¥1.656,00 | ¥1.665,00 | ¥1.642,00 | 88,10K |
| 2026-09-28 | ¥1.670,00 | +1,40 % | ¥1.655,00 | ¥1.670,00 | ¥1.650,00 | 97,30K |
| 2026-09-25 | ¥1.647,00 | +0,30 % | ¥1.643,00 | ¥1.652,00 | ¥1.638,00 | 46,10K |
| 2026-09-24 | ¥1.642,00 | -1,44 % | ¥1.660,00 | ¥1.670,00 | ¥1.632,00 | 94,30K |
| 2026-09-18 | ¥1.666,00 | -0,36 % | ¥1.673,00 | ¥1.680,00 | ¥1.666,00 | 69,60K |
| 2026-09-17 | ¥1.672,00 | +0,97 % | ¥1.651,00 | ¥1.675,00 | ¥1.651,00 | 59,50K |
| 2026-09-16 | ¥1.656,00 | +0,49 % | ¥1.650,00 | ¥1.663,00 | ¥1.650,00 | 56,80K |
| 2026-09-15 | ¥1.648,00 | +0,06 % | ¥1.647,00 | ¥1.657,00 | ¥1.645,00 | 57,90K |
| 2026-09-14 | ¥1.647,00 | +1,92 % | ¥1.620,00 | ¥1.649,00 | ¥1.620,00 | 45,50K |
| 2026-09-11 | ¥1.616,00 | -0,74 % | ¥1.635,00 | ¥1.636,00 | ¥1.613,00 | 76,20K |
| 2026-09-10 | ¥1.628,00 | -0,43 % | ¥1.632,00 | ¥1.642,00 | ¥1.624,00 | 72,80K |
| 2026-09-09 | ¥1.635,00 | -1,39 % | ¥1.659,00 | ¥1.660,00 | ¥1.635,00 | 63,70K |
| 2026-09-08 | ¥1.658,00 | +0,67 % | ¥1.649,00 | ¥1.658,00 | ¥1.646,00 | 59,00K |
| 2026-09-07 | ¥1.647,00 | +0,49 % | ¥1.644,00 | ¥1.648,00 | ¥1.635,00 | 53,90K |
| 2026-09-04 | ¥1.639,00 | +0,68 % | ¥1.625,00 | ¥1.644,00 | ¥1.620,00 | 58,40K |
| 2026-09-03 | ¥1.628,00 | +0,68 % | ¥1.617,00 | ¥1.630,00 | ¥1.617,00 | 49,20K |
| 2026-09-02 | ¥1.617,00 | -1,04 % | ¥1.631,00 | ¥1.635,00 | ¥1.617,00 | 113,40K |
| 2026-09-01 | ¥1.634,00 | +0,37 % | ¥1.634,00 | ¥1.643,00 | ¥1.631,00 | 98,40K |
| 2026-08-31 | ¥1.628,00 | 0,00 % | ¥1.628,00 | ¥1.634,00 | ¥1.620,00 | 69,70K |
| 2026-08-28 | ¥1.628,00 | -0,61 % | ¥1.634,00 | ¥1.646,00 | ¥1.628,00 | 81,50K |
| 2026-08-27 | ¥1.638,00 | -0,91 % | ¥1.653,00 | ¥1.661,00 | ¥1.636,00 | 81,50K |
| 2026-08-26 | ¥1.653,00 | -0,84 % | ¥1.663,00 | ¥1.668,00 | ¥1.652,00 | 79,20K |
| 2026-08-25 | ¥1.667,00 | -0,36 % | ¥1.670,00 | ¥1.678,00 | ¥1.665,00 | 54,40K |
| 2026-08-24 | ¥1.673,00 | -0,42 % | ¥1.680,00 | ¥1.691,00 | ¥1.664,00 | 79,40K |
| 2026-08-21 | ¥1.680,00 | +0,36 % | ¥1.677,00 | ¥1.690,00 | ¥1.666,00 | 124,00K |
| 2026-08-20 | ¥1.674,00 | +0,90 % | ¥1.665,00 | ¥1.677,00 | ¥1.642,00 | 105,60K |
| 2026-08-19 | ¥1.659,00 | +1,65 % | ¥1.645,00 | ¥1.662,00 | ¥1.633,00 | 185,00K |
| 2026-08-18 | ¥1.632,00 | +0,43 % | ¥1.629,00 | ¥1.642,00 | ¥1.610,00 | 129,80K |
| 2026-08-17 | ¥1.625,00 | -0,43 % | ¥1.603,00 | ¥1.637,00 | ¥1.578,00 | 315,70K |
| 2026-08-14 | ¥1.632,00 | +0,06 % | ¥1.624,00 | ¥1.636,00 | ¥1.616,00 | 100,40K |
| 2026-08-13 | ¥1.631,00 | +1,12 % | ¥1.618,00 | ¥1.631,00 | ¥1.611,00 | 69,30K |
| 2026-08-12 | ¥1.613,00 | +0,94 % | ¥1.610,00 | ¥1.616,00 | ¥1.601,00 | 69,10K |
| 2026-08-10 | ¥1.598,00 | +0,82 % | ¥1.589,00 | ¥1.603,00 | ¥1.576,00 | 60,40K |
| 2026-08-07 | ¥1.585,00 | +0,70 % | ¥1.576,00 | ¥1.592,00 | ¥1.574,00 | 83,80K |
| 2026-08-06 | ¥1.574,00 | +0,51 % | ¥1.577,00 | ¥1.583,00 | ¥1.560,00 | 86,00K |
| 2026-08-05 | ¥1.566,00 | -1,26 % | ¥1.586,00 | ¥1.595,00 | ¥1.566,00 | 122,80K |
| 2026-08-04 | ¥1.586,00 | -1,25 % | ¥1.606,00 | ¥1.607,00 | ¥1.570,00 | 172,40K |
| 2026-08-03 | ¥1.606,00 | -2,31 % | ¥1.645,00 | ¥1.648,00 | ¥1.606,00 | 106,40K |
| 2026-07-31 | ¥1.644,00 | -1,79 % | ¥1.669,00 | ¥1.671,00 | ¥1.637,00 | 92,20K |
| 2026-07-30 | ¥1.674,00 | -0,95 % | ¥1.699,00 | ¥1.699,00 | ¥1.663,00 | 250,90K |
| 2026-07-29 | ¥1.690,00 | +1,62 % | ¥1.670,00 | ¥1.702,00 | ¥1.659,00 | 255,10K |
| 2026-07-28 | ¥1.663,00 | +0,12 % | ¥1.668,00 | ¥1.674,00 | ¥1.657,00 | 152,50K |
| 2026-07-27 | ¥1.661,00 | +2,34 % | ¥1.626,00 | ¥1.668,00 | ¥1.626,00 | 260,00K |
| 2026-07-24 | ¥1.623,00 | +1,31 % | ¥1.600,00 | ¥1.629,00 | ¥1.599,00 | 62,50K |
| 2026-07-23 | ¥1.602,00 | -1,17 % | ¥1.610,00 | ¥1.617,00 | ¥1.599,00 | 101,20K |
| 2026-07-22 | ¥1.621,00 | +0,93 % | ¥1.607,00 | ¥1.631,00 | ¥1.603,00 | 136,60K |
| 2026-07-21 | ¥1.606,00 | +0,31 % | ¥1.606,00 | ¥1.632,00 | ¥1.602,00 | 109,00K |
| 2026-07-17 | ¥1.601,00 | -0,19 % | ¥1.600,00 | ¥1.618,00 | ¥1.600,00 | 133,60K |
| 2026-07-16 | ¥1.604,00 | -0,06 % | ¥1.609,00 | ¥1.630,00 | ¥1.603,00 | 169,60K |
| 2026-07-15 | ¥1.605,00 | +0,56 % | ¥1.598,00 | ¥1.605,00 | ¥1.590,00 | 90,60K |
| 2026-07-14 | ¥1.596,00 | +1,27 % | ¥1.585,00 | ¥1.612,00 | ¥1.585,00 | 112,90K |
| 2026-07-13 | ¥1.576,00 | -0,88 % | ¥1.585,00 | ¥1.611,00 | ¥1.574,00 | 126,60K |
| 2026-07-10 | ¥1.590,00 | -0,44 % | ¥1.596,00 | ¥1.599,00 | ¥1.589,00 | 81,70K |
| 2026-07-09 | ¥1.597,00 | +0,38 % | ¥1.589,00 | ¥1.600,00 | ¥1.583,00 | 65,80K |
| 2026-07-08 | ¥1.591,00 | +0,38 % | ¥1.585,00 | ¥1.603,00 | ¥1.581,00 | 140,70K |
| 2026-07-07 | ¥1.585,00 | +0,83 % | ¥1.572,00 | ¥1.593,00 | ¥1.569,00 | 93,30K |
| 2026-07-06 | ¥1.572,00 | +0,64 % | ¥1.575,00 | ¥1.592,00 | ¥1.569,00 | 88,10K |
| 2026-07-03 | ¥1.562,00 | +0,39 % | ¥1.559,00 | ¥1.578,00 | ¥1.559,00 | 85,00K |
| 2026-07-02 | ¥1.556,00 | -0,19 % | ¥1.560,00 | ¥1.577,00 | ¥1.556,00 | 124,10K |
| 2026-07-01 | ¥1.559,00 | -1,95 % | ¥1.580,00 | ¥1.580,00 | ¥1.557,00 | 113,20K |
| 2026-06-30 | ¥1.590,00 | +0,44 % | ¥1.589,00 | ¥1.599,00 | ¥1.580,00 | 169,00K |
| 2026-06-29 | ¥1.583,00 | +0,83 % | ¥1.555,00 | ¥1.586,00 | ¥1.555,00 | 479,10K |
| 2026-06-26 | ¥1.570,00 | -1,26 % | ¥1.586,00 | ¥1.588,00 | ¥1.569,00 | 578,80K |
| 2026-06-25 | ¥1.590,00 | -0,06 % | ¥1.597,00 | ¥1.597,00 | ¥1.590,00 | 171,70K |
| 2026-06-24 | ¥1.591,00 | -0,13 % | ¥1.595,00 | ¥1.599,00 | ¥1.591,00 | 100,00K |
| 2026-06-23 | ¥1.593,00 | -0,44 % | ¥1.599,00 | ¥1.599,00 | ¥1.593,00 | 71,80K |
| 2026-06-22 | ¥1.600,00 | -0,31 % | ¥1.606,00 | ¥1.606,00 | ¥1.600,00 | 87,30K |
| 2026-06-19 | ¥1.605,00 | +0,25 % | ¥1.602,00 | ¥1.605,00 | ¥1.585,00 | 155,10K |
| 2026-06-18 | ¥1.601,00 | -0,62 % | ¥1.612,00 | ¥1.615,00 | ¥1.601,00 | 75,30K |
| 2026-06-17 | ¥1.611,00 | 0,00 % | ¥1.611,00 | ¥1.616,00 | ¥1.605,00 | 64,10K |
| 2026-06-16 | ¥1.611,00 | -0,37 % | ¥1.620,00 | ¥1.620,00 | ¥1.609,00 | 72,60K |
| 2026-06-15 | ¥1.617,00 | +0,37 % | ¥1.625,00 | ¥1.625,00 | ¥1.616,00 | 85,40K |
| 2026-06-12 | ¥1.611,00 | -0,37 % | ¥1.627,00 | ¥1.635,00 | ¥1.611,00 | 91,00K |
| 2026-06-11 | ¥1.617,00 | -1,28 % | ¥1.638,00 | ¥1.638,00 | ¥1.612,00 | 102,10K |
| 2026-06-10 | ¥1.638,00 | +0,92 % | ¥1.627,00 | ¥1.639,00 | ¥1.623,00 | 125,20K |
| 2026-06-09 | ¥1.623,00 | +0,19 % | ¥1.626,00 | ¥1.627,00 | ¥1.612,00 | 98,40K |
| 2026-06-08 | ¥1.620,00 | +0,31 % | ¥1.613,00 | ¥1.620,00 | ¥1.605,00 | 125,50K |
| 2026-06-05 | ¥1.615,00 | +0,94 % | ¥1.604,00 | ¥1.620,00 | ¥1.604,00 | 90,40K |
| 2026-06-04 | ¥1.600,00 | -1,11 % | ¥1.621,00 | ¥1.621,00 | ¥1.600,00 | 60,00K |
| 2026-06-03 | ¥1.618,00 | +0,12 % | ¥1.616,00 | ¥1.624,00 | ¥1.603,00 | 94,00K |
| 2026-06-02 | ¥1.616,00 | +1,83 % | ¥1.590,00 | ¥1.625,00 | ¥1.584,00 | 104,60K |
| 2026-06-01 | ¥1.587,00 | -0,81 % | ¥1.612,00 | ¥1.613,00 | ¥1.580,00 | 133,20K |
| 2026-05-29 | ¥1.600,00 | +0,31 % | ¥1.599,00 | ¥1.618,00 | ¥1.598,00 | 130,70K |
| 2026-05-28 | ¥1.595,00 | -0,06 % | ¥1.591,00 | ¥1.599,00 | ¥1.582,00 | 122,60K |
| 2026-05-27 | ¥1.596,00 | +1,08 % | ¥1.590,00 | ¥1.602,00 | ¥1.581,00 | 156,90K |
| 2026-05-26 | ¥1.579,00 | -1,00 % | ¥1.587,00 | ¥1.598,00 | ¥1.579,00 | 105,10K |
| 2026-05-25 | ¥1.595,00 | -1,18 % | ¥1.628,00 | ¥1.628,00 | ¥1.591,00 | 126,00K |