Hoosiers Holdings Co.,Ltd. 3284
TSE · Japan · Finanzen
¥1.202,00-20,00 (-1,64 %)
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 | ¥1.202,00 | -1,64 % | ¥1.219,00 | ¥1.219,00 | ¥1.199,00 | 263,90K |
| 2026-10-01 | ¥1.222,00 | -0,73 % | ¥1.231,00 | ¥1.231,00 | ¥1.219,00 | 193,80K |
| 2026-09-30 | ¥1.231,00 | +0,33 % | ¥1.227,00 | ¥1.236,00 | ¥1.223,00 | 183,00K |
| 2026-09-29 | ¥1.227,00 | -4,74 % | ¥1.255,00 | ¥1.259,00 | ¥1.225,00 | 447,80K |
| 2026-09-28 | ¥1.288,00 | -0,69 % | ¥1.304,00 | ¥1.305,00 | ¥1.278,00 | 1,01M |
| 2026-09-25 | ¥1.297,00 | +0,31 % | ¥1.299,00 | ¥1.307,00 | ¥1.294,00 | 252,20K |
| 2026-09-24 | ¥1.293,00 | -0,54 % | ¥1.304,00 | ¥1.304,00 | ¥1.286,00 | 259,50K |
| 2026-09-18 | ¥1.300,00 | -0,54 % | ¥1.308,00 | ¥1.310,00 | ¥1.293,00 | 284,50K |
| 2026-09-17 | ¥1.307,00 | +2,19 % | ¥1.280,00 | ¥1.307,00 | ¥1.280,00 | 187,30K |
| 2026-09-16 | ¥1.279,00 | +0,47 % | ¥1.276,00 | ¥1.293,00 | ¥1.276,00 | 139,10K |
| 2026-09-15 | ¥1.273,00 | -0,70 % | ¥1.283,00 | ¥1.289,00 | ¥1.267,00 | 197,00K |
| 2026-09-14 | ¥1.282,00 | +2,40 % | ¥1.255,00 | ¥1.291,00 | ¥1.255,00 | 394,70K |
| 2026-09-11 | ¥1.252,00 | -1,18 % | ¥1.257,00 | ¥1.257,00 | ¥1.240,00 | 331,00K |
| 2026-09-10 | ¥1.267,00 | +0,40 % | ¥1.252,00 | ¥1.270,00 | ¥1.250,00 | 201,30K |
| 2026-09-09 | ¥1.262,00 | -1,33 % | ¥1.279,00 | ¥1.281,00 | ¥1.259,00 | 344,10K |
| 2026-09-08 | ¥1.279,00 | +0,16 % | ¥1.277,00 | ¥1.290,00 | ¥1.271,00 | 347,70K |
| 2026-09-07 | ¥1.277,00 | -1,39 % | ¥1.291,00 | ¥1.292,00 | ¥1.276,00 | 204,60K |
| 2026-09-04 | ¥1.295,00 | -0,61 % | ¥1.301,00 | ¥1.301,00 | ¥1.286,00 | 211,10K |
| 2026-09-03 | ¥1.303,00 | -0,31 % | ¥1.307,00 | ¥1.313,00 | ¥1.300,00 | 182,70K |
| 2026-09-02 | ¥1.307,00 | -2,39 % | ¥1.333,00 | ¥1.333,00 | ¥1.307,00 | 305,80K |
| 2026-09-01 | ¥1.339,00 | +0,15 % | ¥1.338,00 | ¥1.347,00 | ¥1.332,00 | 171,30K |
| 2026-08-31 | ¥1.337,00 | +0,22 % | ¥1.330,00 | ¥1.339,00 | ¥1.321,00 | 257,80K |
| 2026-08-28 | ¥1.334,00 | +0,68 % | ¥1.322,00 | ¥1.334,00 | ¥1.315,00 | 200,30K |
| 2026-08-27 | ¥1.325,00 | -0,23 % | ¥1.326,00 | ¥1.335,00 | ¥1.320,00 | 156,50K |
| 2026-08-26 | ¥1.328,00 | +0,53 % | ¥1.321,00 | ¥1.337,00 | ¥1.321,00 | 135,10K |
| 2026-08-25 | ¥1.321,00 | -0,83 % | ¥1.331,00 | ¥1.334,00 | ¥1.317,00 | 155,60K |
| 2026-08-24 | ¥1.332,00 | -0,08 % | ¥1.335,00 | ¥1.338,00 | ¥1.320,00 | 242,50K |
| 2026-08-21 | ¥1.333,00 | -0,15 % | ¥1.330,00 | ¥1.336,00 | ¥1.323,00 | 146,80K |
| 2026-08-20 | ¥1.335,00 | +2,14 % | ¥1.310,00 | ¥1.335,00 | ¥1.306,00 | 400,20K |
| 2026-08-19 | ¥1.307,00 | +0,31 % | ¥1.302,00 | ¥1.307,00 | ¥1.288,00 | 284,40K |
| 2026-08-18 | ¥1.303,00 | +0,54 % | ¥1.289,00 | ¥1.305,00 | ¥1.289,00 | 217,60K |
| 2026-08-17 | ¥1.296,00 | 0,00 % | ¥1.295,00 | ¥1.298,00 | ¥1.288,00 | 158,60K |
| 2026-08-14 | ¥1.296,00 | +1,33 % | ¥1.275,00 | ¥1.298,00 | ¥1.271,00 | 208,00K |
| 2026-08-13 | ¥1.279,00 | +1,27 % | ¥1.261,00 | ¥1.285,00 | ¥1.260,00 | 287,40K |
| 2026-08-12 | ¥1.263,00 | +0,40 % | ¥1.260,00 | ¥1.268,00 | ¥1.255,00 | 150,70K |
| 2026-08-10 | ¥1.258,00 | +3,54 % | ¥1.245,00 | ¥1.271,00 | ¥1.233,00 | 283,20K |
| 2026-08-07 | ¥1.215,00 | -0,41 % | ¥1.220,00 | ¥1.224,00 | ¥1.215,00 | 160,00K |
| 2026-08-06 | ¥1.220,00 | +0,49 % | ¥1.214,00 | ¥1.228,00 | ¥1.212,00 | 158,40K |
| 2026-08-05 | ¥1.214,00 | 0,00 % | ¥1.215,00 | ¥1.222,00 | ¥1.212,00 | 130,80K |
| 2026-08-04 | ¥1.214,00 | -0,33 % | ¥1.217,00 | ¥1.222,00 | ¥1.209,00 | 173,10K |
| 2026-08-03 | ¥1.218,00 | -1,85 % | ¥1.240,00 | ¥1.241,00 | ¥1.215,00 | 272,10K |
| 2026-07-31 | ¥1.241,00 | -1,90 % | ¥1.262,00 | ¥1.263,00 | ¥1.241,00 | 171,40K |
| 2026-07-30 | ¥1.265,00 | -0,32 % | ¥1.269,00 | ¥1.269,00 | ¥1.248,00 | 202,30K |
| 2026-07-29 | ¥1.269,00 | +1,04 % | ¥1.258,00 | ¥1.278,00 | ¥1.253,00 | 382,20K |
| 2026-07-28 | ¥1.256,00 | +0,40 % | ¥1.251,00 | ¥1.258,00 | ¥1.246,00 | 115,90K |
| 2026-07-27 | ¥1.251,00 | +1,38 % | ¥1.241,00 | ¥1.251,00 | ¥1.226,00 | 127,20K |
| 2026-07-24 | ¥1.234,00 | +0,24 % | ¥1.231,00 | ¥1.234,00 | ¥1.225,00 | 128,70K |
| 2026-07-23 | ¥1.231,00 | -0,40 % | ¥1.237,00 | ¥1.237,00 | ¥1.228,00 | 122,80K |
| 2026-07-22 | ¥1.236,00 | -0,32 % | ¥1.240,00 | ¥1.244,00 | ¥1.233,00 | 99,00K |
| 2026-07-21 | ¥1.240,00 | +0,98 % | ¥1.231,00 | ¥1.251,00 | ¥1.230,00 | 160,20K |
| 2026-07-17 | ¥1.228,00 | -0,89 % | ¥1.240,00 | ¥1.253,00 | ¥1.227,00 | 139,70K |
| 2026-07-16 | ¥1.239,00 | -0,48 % | ¥1.245,00 | ¥1.254,00 | ¥1.236,00 | 131,90K |
| 2026-07-15 | ¥1.245,00 | +0,48 % | ¥1.243,00 | ¥1.246,00 | ¥1.238,00 | 97,00K |
| 2026-07-14 | ¥1.239,00 | +1,06 % | ¥1.231,00 | ¥1.246,00 | ¥1.231,00 | 113,60K |
| 2026-07-13 | ¥1.226,00 | -0,65 % | ¥1.243,00 | ¥1.248,00 | ¥1.225,00 | 97,00K |
| 2026-07-10 | ¥1.234,00 | +0,73 % | ¥1.234,00 | ¥1.244,00 | ¥1.229,00 | 185,60K |
| 2026-07-09 | ¥1.225,00 | -0,08 % | ¥1.223,00 | ¥1.236,00 | ¥1.216,00 | 151,90K |
| 2026-07-08 | ¥1.226,00 | +0,08 % | ¥1.225,00 | ¥1.230,00 | ¥1.216,00 | 141,30K |
| 2026-07-07 | ¥1.225,00 | +0,66 % | ¥1.221,00 | ¥1.232,00 | ¥1.218,00 | 136,40K |
| 2026-07-06 | ¥1.217,00 | +1,93 % | ¥1.204,00 | ¥1.228,00 | ¥1.200,00 | 224,00K |
| 2026-07-03 | ¥1.194,00 | +0,34 % | ¥1.195,00 | ¥1.202,00 | ¥1.192,00 | 161,40K |
| 2026-07-02 | ¥1.190,00 | +0,17 % | ¥1.193,00 | ¥1.203,00 | ¥1.185,00 | 166,70K |
| 2026-07-01 | ¥1.188,00 | -0,34 % | ¥1.192,00 | ¥1.194,00 | ¥1.181,00 | 122,00K |
| 2026-06-30 | ¥1.192,00 | -0,42 % | ¥1.193,00 | ¥1.201,00 | ¥1.184,00 | 148,70K |
| 2026-06-29 | ¥1.197,00 | +2,22 % | ¥1.187,00 | ¥1.203,00 | ¥1.185,00 | 154,50K |
| 2026-06-26 | ¥1.171,00 | +0,09 % | ¥1.170,00 | ¥1.175,00 | ¥1.168,00 | 83,80K |
| 2026-06-25 | ¥1.170,00 | +0,78 % | ¥1.170,00 | ¥1.175,00 | ¥1.164,00 | 74,20K |
| 2026-06-24 | ¥1.161,00 | +0,35 % | ¥1.171,00 | ¥1.175,00 | ¥1.155,00 | 126,10K |
| 2026-06-23 | ¥1.157,00 | -0,26 % | ¥1.160,00 | ¥1.171,00 | ¥1.154,00 | 133,90K |
| 2026-06-22 | ¥1.160,00 | +0,35 % | ¥1.157,00 | ¥1.164,00 | ¥1.152,00 | 94,60K |
| 2026-06-19 | ¥1.156,00 | +0,87 % | ¥1.152,00 | ¥1.159,00 | ¥1.150,00 | 110,90K |
| 2026-06-18 | ¥1.146,00 | -0,52 % | ¥1.150,00 | ¥1.156,00 | ¥1.141,00 | 180,10K |
| 2026-06-17 | ¥1.152,00 | 0,00 % | ¥1.157,00 | ¥1.170,00 | ¥1.152,00 | 101,00K |
| 2026-06-16 | ¥1.152,00 | -1,96 % | ¥1.175,00 | ¥1.175,00 | ¥1.152,00 | 129,20K |
| 2026-06-15 | ¥1.175,00 | +1,03 % | ¥1.175,00 | ¥1.184,00 | ¥1.170,00 | 144,00K |
| 2026-06-12 | ¥1.163,00 | +1,04 % | ¥1.151,00 | ¥1.167,00 | ¥1.151,00 | 143,00K |
| 2026-06-11 | ¥1.151,00 | -0,78 % | ¥1.159,00 | ¥1.161,00 | ¥1.147,00 | 143,70K |
| 2026-06-10 | ¥1.160,00 | +1,67 % | ¥1.152,00 | ¥1.164,00 | ¥1.140,00 | 166,60K |
| 2026-06-09 | ¥1.141,00 | -0,52 % | ¥1.154,00 | ¥1.162,00 | ¥1.141,00 | 176,80K |
| 2026-06-08 | ¥1.147,00 | -0,26 % | ¥1.140,00 | ¥1.157,00 | ¥1.137,00 | 129,00K |
| 2026-06-05 | ¥1.150,00 | +1,86 % | ¥1.135,00 | ¥1.158,00 | ¥1.135,00 | 161,80K |
| 2026-06-04 | ¥1.129,00 | -0,53 % | ¥1.130,00 | ¥1.139,00 | ¥1.126,00 | 164,20K |
| 2026-06-03 | ¥1.135,00 | +0,18 % | ¥1.133,00 | ¥1.140,00 | ¥1.129,00 | 212,50K |
| 2026-06-02 | ¥1.133,00 | -1,39 % | ¥1.152,00 | ¥1.154,00 | ¥1.131,00 | 265,10K |
| 2026-06-01 | ¥1.149,00 | -1,79 % | ¥1.175,00 | ¥1.175,00 | ¥1.149,00 | 366,60K |
| 2026-05-29 | ¥1.170,00 | -0,17 % | ¥1.172,00 | ¥1.184,00 | ¥1.170,00 | 123,50K |
| 2026-05-28 | ¥1.172,00 | -0,09 % | ¥1.174,00 | ¥1.183,00 | ¥1.169,00 | 122,40K |
| 2026-05-27 | ¥1.173,00 | -0,93 % | ¥1.181,00 | ¥1.186,00 | ¥1.169,00 | 140,60K |
| 2026-05-26 | ¥1.184,00 | +0,68 % | ¥1.175,00 | ¥1.192,00 | ¥1.172,00 | 143,70K |
| 2026-05-25 | ¥1.176,00 | -1,59 % | ¥1.200,00 | ¥1.200,00 | ¥1.175,00 | 169,80K |