Hotto Link, Inc. 3680
TSE · Japan · Technologiedienstleistungen
¥206,00+2,00 (+0,98 %)
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 | ¥206,00 | +0,98 % | ¥206,00 | ¥207,00 | ¥205,00 | 5,00K |
| 2026-10-01 | ¥204,00 | -0,97 % | ¥204,00 | ¥207,00 | ¥204,00 | 8,50K |
| 2026-09-30 | ¥206,00 | +0,49 % | ¥205,00 | ¥206,00 | ¥202,00 | 24,90K |
| 2026-09-29 | ¥205,00 | +0,49 % | ¥205,00 | ¥207,00 | ¥204,00 | 102,50K |
| 2026-09-28 | ¥204,00 | -0,49 % | ¥203,00 | ¥204,00 | ¥203,00 | 101,50K |
| 2026-09-25 | ¥205,00 | +0,49 % | ¥202,00 | ¥205,00 | ¥202,00 | 20,10K |
| 2026-09-24 | ¥204,00 | +0,99 % | ¥202,00 | ¥204,00 | ¥202,00 | 8,00K |
| 2026-09-18 | ¥202,00 | -0,49 % | ¥202,00 | ¥203,00 | ¥201,00 | 26,20K |
| 2026-09-17 | ¥203,00 | +0,50 % | ¥204,00 | ¥205,00 | ¥201,00 | 46,70K |
| 2026-09-16 | ¥202,00 | -0,49 % | ¥202,00 | ¥204,00 | ¥202,00 | 14,20K |
| 2026-09-15 | ¥203,00 | -0,49 % | ¥205,00 | ¥205,00 | ¥202,00 | 32,00K |
| 2026-09-14 | ¥204,00 | -0,97 % | ¥205,00 | ¥205,00 | ¥203,00 | 31,70K |
| 2026-09-11 | ¥206,00 | +0,49 % | ¥204,00 | ¥207,00 | ¥204,00 | 26,60K |
| 2026-09-10 | ¥205,00 | -0,97 % | ¥207,00 | ¥207,00 | ¥204,00 | 103,70K |
| 2026-09-09 | ¥207,00 | +0,49 % | ¥205,00 | ¥207,00 | ¥205,00 | 100,80K |
| 2026-09-08 | ¥206,00 | -0,48 % | ¥207,00 | ¥210,00 | ¥205,00 | 32,00K |
| 2026-09-07 | ¥207,00 | 0,00 % | ¥205,00 | ¥208,00 | ¥205,00 | 25,70K |
| 2026-09-04 | ¥207,00 | +0,49 % | ¥207,00 | ¥207,00 | ¥205,00 | 24,00K |
| 2026-09-03 | ¥206,00 | 0,00 % | ¥206,00 | ¥207,00 | ¥204,00 | 28,00K |
| 2026-09-02 | ¥206,00 | -0,96 % | ¥207,00 | ¥209,00 | ¥205,00 | 88,30K |
| 2026-09-01 | ¥208,00 | 0,00 % | ¥208,00 | ¥209,00 | ¥207,00 | 47,70K |
| 2026-08-31 | ¥208,00 | -0,95 % | ¥212,00 | ¥212,00 | ¥208,00 | 67,30K |
| 2026-08-28 | ¥210,00 | 0,00 % | ¥210,00 | ¥212,00 | ¥209,00 | 21,60K |
| 2026-08-27 | ¥210,00 | -0,94 % | ¥210,00 | ¥211,00 | ¥209,00 | 32,80K |
| 2026-08-26 | ¥212,00 | +0,47 % | ¥211,00 | ¥212,00 | ¥210,00 | 18,10K |
| 2026-08-25 | ¥211,00 | -0,94 % | ¥213,00 | ¥213,00 | ¥210,00 | 32,90K |
| 2026-08-24 | ¥213,00 | +0,47 % | ¥213,00 | ¥213,00 | ¥211,00 | 19,80K |
| 2026-08-21 | ¥212,00 | -0,47 % | ¥213,00 | ¥213,00 | ¥211,00 | 28,60K |
| 2026-08-20 | ¥213,00 | +0,47 % | ¥212,00 | ¥216,00 | ¥212,00 | 4,50K |
| 2026-08-19 | ¥212,00 | -1,40 % | ¥213,00 | ¥213,00 | ¥211,00 | 6,00K |
| 2026-08-18 | ¥215,00 | +2,38 % | ¥209,00 | ¥217,00 | ¥209,00 | 49,90K |
| 2026-08-17 | ¥210,00 | -1,41 % | ¥212,00 | ¥214,00 | ¥208,00 | 22,40K |
| 2026-08-14 | ¥213,00 | +1,91 % | ¥210,00 | ¥214,00 | ¥210,00 | 25,90K |
| 2026-08-13 | ¥209,00 | -1,88 % | ¥210,00 | ¥211,00 | ¥209,00 | 9,30K |
| 2026-08-12 | ¥213,00 | -0,47 % | ¥209,00 | ¥215,00 | ¥209,00 | 16,80K |
| 2026-08-10 | ¥214,00 | +1,90 % | ¥210,00 | ¥215,00 | ¥210,00 | 28,00K |
| 2026-08-07 | ¥210,00 | -0,94 % | ¥211,00 | ¥212,00 | ¥210,00 | 5,60K |
| 2026-08-06 | ¥212,00 | +0,47 % | ¥211,00 | ¥213,00 | ¥210,00 | 8,40K |
| 2026-08-05 | ¥211,00 | +1,44 % | ¥208,00 | ¥215,00 | ¥208,00 | 11,60K |
| 2026-08-04 | ¥208,00 | 0,00 % | ¥204,00 | ¥208,00 | ¥204,00 | 29,50K |
| 2026-08-03 | ¥208,00 | -1,89 % | ¥204,00 | ¥210,00 | ¥204,00 | 51,40K |
| 2026-07-31 | ¥212,00 | 0,00 % | ¥210,00 | ¥215,00 | ¥210,00 | 22,40K |
| 2026-07-30 | ¥212,00 | -0,93 % | ¥211,00 | ¥214,00 | ¥210,00 | 8,00K |
| 2026-07-29 | ¥214,00 | -0,93 % | ¥210,00 | ¥216,00 | ¥210,00 | 12,80K |
| 2026-07-28 | ¥216,00 | +1,89 % | ¥214,00 | ¥216,00 | ¥208,00 | 19,40K |
| 2026-07-27 | ¥212,00 | 0,00 % | ¥212,00 | ¥215,00 | ¥211,00 | 18,40K |
| 2026-07-24 | ¥212,00 | -1,40 % | ¥212,00 | ¥215,00 | ¥212,00 | 11,20K |
| 2026-07-23 | ¥215,00 | 0,00 % | ¥215,00 | ¥217,00 | ¥214,00 | 9,70K |
| 2026-07-22 | ¥215,00 | -0,46 % | ¥216,00 | ¥218,00 | ¥214,00 | 17,30K |
| 2026-07-21 | ¥216,00 | +0,93 % | ¥212,00 | ¥218,00 | ¥212,00 | 8,60K |
| 2026-07-17 | ¥214,00 | -2,73 % | ¥217,00 | ¥219,00 | ¥213,00 | 18,50K |
| 2026-07-16 | ¥220,00 | +0,92 % | ¥218,00 | ¥220,00 | ¥217,00 | 8,30K |
| 2026-07-15 | ¥218,00 | +0,93 % | ¥216,00 | ¥220,00 | ¥216,00 | 13,70K |
| 2026-07-14 | ¥216,00 | +0,93 % | ¥214,00 | ¥217,00 | ¥213,00 | 11,90K |
| 2026-07-13 | ¥214,00 | -0,47 % | ¥214,00 | ¥217,00 | ¥214,00 | 10,70K |
| 2026-07-10 | ¥215,00 | -0,46 % | ¥217,00 | ¥218,00 | ¥215,00 | 12,70K |
| 2026-07-09 | ¥216,00 | -1,37 % | ¥219,00 | ¥219,00 | ¥214,00 | 5,30K |
| 2026-07-08 | ¥219,00 | +0,46 % | ¥216,00 | ¥219,00 | ¥215,00 | 8,50K |
| 2026-07-07 | ¥218,00 | 0,00 % | ¥217,00 | ¥220,00 | ¥215,00 | 15,20K |
| 2026-07-06 | ¥218,00 | +1,87 % | ¥214,00 | ¥219,00 | ¥214,00 | 12,70K |
| 2026-07-03 | ¥214,00 | 0,00 % | ¥215,00 | ¥217,00 | ¥210,00 | 11,40K |
| 2026-07-02 | ¥214,00 | +2,39 % | ¥208,00 | ¥215,00 | ¥208,00 | 16,10K |
| 2026-07-01 | ¥209,00 | +0,48 % | ¥208,00 | ¥211,00 | ¥207,00 | 9,00K |
| 2026-06-30 | ¥208,00 | +0,48 % | ¥208,00 | ¥211,00 | ¥208,00 | 8,50K |
| 2026-06-29 | ¥207,00 | 0,00 % | ¥206,00 | ¥211,00 | ¥206,00 | 14,80K |
| 2026-06-26 | ¥207,00 | -0,48 % | ¥210,00 | ¥213,00 | ¥206,00 | 36,00K |
| 2026-06-25 | ¥208,00 | -5,02 % | ¥220,00 | ¥220,00 | ¥205,00 | 53,10K |
| 2026-06-24 | ¥219,00 | 0,00 % | ¥219,00 | ¥221,00 | ¥219,00 | 8,60K |
| 2026-06-23 | ¥219,00 | -0,90 % | ¥220,00 | ¥223,00 | ¥215,00 | 22,00K |
| 2026-06-22 | ¥221,00 | +1,38 % | ¥237,00 | ¥237,00 | ¥216,00 | 61,80K |
| 2026-06-19 | ¥218,00 | -3,96 % | ¥227,00 | ¥229,00 | ¥217,00 | 26,40K |
| 2026-06-18 | ¥227,00 | -2,58 % | ¥229,00 | ¥232,00 | ¥226,00 | 9,40K |
| 2026-06-17 | ¥233,00 | +3,56 % | ¥225,00 | ¥233,00 | ¥225,00 | 22,10K |
| 2026-06-16 | ¥225,00 | +1,81 % | ¥221,00 | ¥230,00 | ¥220,00 | 24,30K |
| 2026-06-15 | ¥221,00 | -0,90 % | ¥217,00 | ¥233,00 | ¥216,00 | 37,00K |
| 2026-06-12 | ¥223,00 | -1,76 % | ¥233,00 | ¥233,00 | ¥223,00 | 38,90K |
| 2026-06-11 | ¥227,00 | -1,30 % | ¥225,00 | ¥232,00 | ¥223,00 | 32,70K |
| 2026-06-10 | ¥230,00 | -0,43 % | ¥239,00 | ¥239,00 | ¥226,00 | 50,80K |
| 2026-06-09 | ¥231,00 | +3,13 % | ¥226,00 | ¥232,00 | ¥226,00 | 36,30K |
| 2026-06-08 | ¥224,00 | -7,05 % | ¥233,00 | ¥239,00 | ¥222,00 | 72,00K |
| 2026-06-05 | ¥241,00 | +4,33 % | ¥230,00 | ¥242,00 | ¥230,00 | 34,50K |
| 2026-06-04 | ¥231,00 | -3,75 % | ¥237,00 | ¥238,00 | ¥230,00 | 51,70K |
| 2026-06-03 | ¥240,00 | -3,23 % | ¥245,00 | ¥247,00 | ¥238,00 | 57,30K |
| 2026-06-02 | ¥248,00 | +4,20 % | ¥238,00 | ¥250,00 | ¥237,00 | 60,40K |
| 2026-06-01 | ¥238,00 | -7,75 % | ¥257,00 | ¥258,00 | ¥238,00 | 186,90K |
| 2026-05-29 | ¥258,00 | +10,73 % | ¥229,00 | ¥265,00 | ¥228,00 | 331,20K |
| 2026-05-28 | ¥233,00 | +1,30 % | ¥225,00 | ¥234,00 | ¥221,00 | 38,30K |
| 2026-05-27 | ¥230,00 | -1,29 % | ¥233,00 | ¥235,00 | ¥230,00 | 33,60K |
| 2026-05-26 | ¥233,00 | -1,69 % | ¥237,00 | ¥237,00 | ¥231,00 | 32,10K |
| 2026-05-25 | ¥237,00 | +3,49 % | ¥229,00 | ¥237,00 | ¥225,00 | 87,30K |