Hokuetsu Corporation 3865
TSE · Japan · Prozessindustrie
¥868,00-17,00 (-1,92 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥885,00 | 0,00 % | ¥881,00 | ¥887,00 | ¥878,00 | 204,30K |
| 2026-09-30 | ¥885,00 | +0,91 % | ¥876,00 | ¥887,00 | ¥876,00 | 259,10K |
| 2026-09-29 | ¥877,00 | -3,09 % | ¥897,00 | ¥903,00 | ¥871,00 | 248,60K |
| 2026-09-28 | ¥905,00 | -1,84 % | ¥925,00 | ¥925,00 | ¥905,00 | 201,90K |
| 2026-09-25 | ¥922,00 | +0,55 % | ¥920,00 | ¥927,00 | ¥916,00 | 117,40K |
| 2026-09-24 | ¥917,00 | -0,11 % | ¥920,00 | ¥926,00 | ¥908,00 | 193,30K |
| 2026-09-18 | ¥918,00 | -0,11 % | ¥924,00 | ¥924,00 | ¥911,00 | 277,90K |
| 2026-09-17 | ¥919,00 | -0,22 % | ¥925,00 | ¥930,00 | ¥910,00 | 152,20K |
| 2026-09-16 | ¥921,00 | +1,10 % | ¥912,00 | ¥922,00 | ¥912,00 | 143,20K |
| 2026-09-15 | ¥911,00 | +1,11 % | ¥907,00 | ¥915,00 | ¥906,00 | 181,80K |
| 2026-09-14 | ¥901,00 | +0,33 % | ¥902,00 | ¥912,00 | ¥895,00 | 317,00K |
| 2026-09-11 | ¥898,00 | -0,66 % | ¥892,00 | ¥906,00 | ¥892,00 | 247,60K |
| 2026-09-10 | ¥904,00 | +0,44 % | ¥897,00 | ¥909,00 | ¥897,00 | 118,40K |
| 2026-09-09 | ¥900,00 | -0,33 % | ¥900,00 | ¥906,00 | ¥892,00 | 146,40K |
| 2026-09-08 | ¥903,00 | +1,46 % | ¥890,00 | ¥910,00 | ¥886,00 | 188,30K |
| 2026-09-07 | ¥890,00 | -0,78 % | ¥901,00 | ¥906,00 | ¥890,00 | 135,50K |
| 2026-09-04 | ¥897,00 | -0,99 % | ¥905,00 | ¥907,00 | ¥895,00 | 168,30K |
| 2026-09-03 | ¥906,00 | +0,22 % | ¥905,00 | ¥913,00 | ¥903,00 | 120,40K |
| 2026-09-02 | ¥904,00 | -0,22 % | ¥900,00 | ¥922,00 | ¥897,00 | 242,00K |
| 2026-09-01 | ¥906,00 | -2,05 % | ¥925,00 | ¥926,00 | ¥903,00 | 190,90K |
| 2026-08-31 | ¥925,00 | +0,22 % | ¥922,00 | ¥930,00 | ¥920,00 | 215,10K |
| 2026-08-28 | ¥923,00 | +0,44 % | ¥912,00 | ¥927,00 | ¥911,00 | 166,80K |
| 2026-08-27 | ¥919,00 | -0,54 % | ¥924,00 | ¥928,00 | ¥914,00 | 133,00K |
| 2026-08-26 | ¥924,00 | +0,43 % | ¥920,00 | ¥934,00 | ¥920,00 | 158,40K |
| 2026-08-25 | ¥920,00 | +1,10 % | ¥918,00 | ¥928,00 | ¥916,00 | 213,90K |
| 2026-08-24 | ¥910,00 | +0,55 % | ¥909,00 | ¥912,00 | ¥895,00 | 292,90K |
| 2026-08-21 | ¥905,00 | -1,42 % | ¥917,00 | ¥927,00 | ¥899,00 | 187,70K |
| 2026-08-20 | ¥918,00 | +1,66 % | ¥918,00 | ¥924,00 | ¥901,00 | 190,80K |
| 2026-08-19 | ¥903,00 | +1,12 % | ¥891,00 | ¥907,00 | ¥888,00 | 212,60K |
| 2026-08-18 | ¥893,00 | +2,29 % | ¥874,00 | ¥899,00 | ¥865,00 | 340,40K |
| 2026-08-17 | ¥873,00 | -2,46 % | ¥890,00 | ¥895,00 | ¥870,00 | 264,90K |
| 2026-08-14 | ¥895,00 | -0,89 % | ¥898,00 | ¥906,00 | ¥887,00 | 218,30K |
| 2026-08-13 | ¥903,00 | -0,66 % | ¥908,00 | ¥914,00 | ¥895,00 | 214,50K |
| 2026-08-12 | ¥909,00 | -3,40 % | ¥955,00 | ¥958,00 | ¥896,00 | 277,20K |
| 2026-08-10 | ¥941,00 | +1,18 % | ¥939,00 | ¥952,00 | ¥910,00 | 254,60K |
| 2026-08-07 | ¥930,00 | +1,97 % | ¥907,00 | ¥944,00 | ¥902,00 | 523,00K |
| 2026-08-06 | ¥912,00 | +1,79 % | ¥900,00 | ¥920,00 | ¥896,00 | 215,90K |
| 2026-08-05 | ¥896,00 | +0,56 % | ¥891,00 | ¥906,00 | ¥888,00 | 170,90K |
| 2026-08-04 | ¥891,00 | -2,94 % | ¥917,00 | ¥918,00 | ¥890,00 | 189,10K |
| 2026-08-03 | ¥918,00 | +0,11 % | ¥914,00 | ¥918,00 | ¥895,00 | 192,40K |
| 2026-07-31 | ¥917,00 | -2,45 % | ¥930,00 | ¥935,00 | ¥913,00 | 252,80K |
| 2026-07-30 | ¥940,00 | -0,74 % | ¥943,00 | ¥950,00 | ¥928,00 | 249,50K |
| 2026-07-29 | ¥947,00 | +1,94 % | ¥937,00 | ¥947,00 | ¥924,00 | 348,90K |
| 2026-07-28 | ¥929,00 | -1,59 % | ¥939,00 | ¥944,00 | ¥920,00 | 167,20K |
| 2026-07-27 | ¥944,00 | +2,05 % | ¥930,00 | ¥945,00 | ¥928,00 | 200,60K |
| 2026-07-24 | ¥925,00 | -0,54 % | ¥915,00 | ¥929,00 | ¥910,00 | 254,90K |
| 2026-07-23 | ¥930,00 | -2,21 % | ¥950,00 | ¥956,00 | ¥919,00 | 300,20K |
| 2026-07-22 | ¥951,00 | -0,52 % | ¥956,00 | ¥956,00 | ¥939,00 | 313,80K |
| 2026-07-21 | ¥956,00 | +3,69 % | ¥937,00 | ¥960,00 | ¥933,00 | 307,50K |
| 2026-07-17 | ¥922,00 | -0,75 % | ¥944,00 | ¥950,00 | ¥907,00 | 220,80K |
| 2026-07-16 | ¥929,00 | +0,76 % | ¥922,00 | ¥939,00 | ¥921,00 | 193,10K |
| 2026-07-15 | ¥922,00 | +2,44 % | ¥907,00 | ¥922,00 | ¥899,00 | 171,80K |
| 2026-07-14 | ¥900,00 | +0,56 % | ¥900,00 | ¥923,00 | ¥898,00 | 184,90K |
| 2026-07-13 | ¥895,00 | +3,47 % | ¥877,00 | ¥902,00 | ¥864,00 | 216,50K |
| 2026-07-10 | ¥865,00 | +0,70 % | ¥859,00 | ¥867,00 | ¥856,00 | 226,00K |
| 2026-07-09 | ¥859,00 | +0,59 % | ¥851,00 | ¥864,00 | ¥840,00 | 187,50K |
| 2026-07-08 | ¥854,00 | -0,35 % | ¥861,00 | ¥864,00 | ¥850,00 | 157,30K |
| 2026-07-07 | ¥857,00 | -1,27 % | ¥872,00 | ¥873,00 | ¥857,00 | 194,00K |
| 2026-07-06 | ¥868,00 | +0,23 % | ¥866,00 | ¥871,00 | ¥859,00 | 197,90K |
| 2026-07-03 | ¥866,00 | +0,70 % | ¥874,00 | ¥876,00 | ¥860,00 | 164,20K |
| 2026-07-02 | ¥860,00 | 0,00 % | ¥870,00 | ¥872,00 | ¥856,00 | 155,10K |
| 2026-07-01 | ¥860,00 | -1,94 % | ¥877,00 | ¥877,00 | ¥855,00 | 200,20K |
| 2026-06-30 | ¥877,00 | +0,57 % | ¥868,00 | ¥885,00 | ¥861,00 | 216,80K |
| 2026-06-29 | ¥872,00 | -0,34 % | ¥881,00 | ¥884,00 | ¥862,00 | 315,30K |
| 2026-06-26 | ¥875,00 | +0,34 % | ¥874,00 | ¥881,00 | ¥866,00 | 136,40K |
| 2026-06-25 | ¥872,00 | +0,23 % | ¥874,00 | ¥889,00 | ¥867,00 | 245,40K |
| 2026-06-24 | ¥870,00 | -3,01 % | ¥897,00 | ¥900,00 | ¥870,00 | 124,40K |
| 2026-06-23 | ¥897,00 | +0,22 % | ¥890,00 | ¥910,00 | ¥885,00 | 173,20K |
| 2026-06-22 | ¥895,00 | -2,08 % | ¥909,00 | ¥914,00 | ¥884,00 | 270,30K |
| 2026-06-19 | ¥914,00 | -1,83 % | ¥939,00 | ¥944,00 | ¥914,00 | 753,40K |
| 2026-06-18 | ¥931,00 | -3,62 % | ¥963,00 | ¥981,00 | ¥927,00 | 317,20K |
| 2026-06-17 | ¥966,00 | +0,63 % | ¥975,00 | ¥980,00 | ¥949,00 | 307,00K |
| 2026-06-16 | ¥960,00 | +0,95 % | ¥953,00 | ¥968,00 | ¥935,00 | 356,00K |
| 2026-06-15 | ¥951,00 | +2,37 % | ¥944,00 | ¥953,00 | ¥932,00 | 213,90K |
| 2026-06-12 | ¥929,00 | +0,76 % | ¥927,00 | ¥938,00 | ¥921,00 | 258,20K |
| 2026-06-11 | ¥922,00 | -0,86 % | ¥943,00 | ¥945,00 | ¥918,00 | 162,40K |
| 2026-06-10 | ¥930,00 | +2,65 % | ¥909,00 | ¥934,00 | ¥909,00 | 225,60K |
| 2026-06-09 | ¥906,00 | +0,11 % | ¥920,00 | ¥922,00 | ¥903,00 | 234,10K |
| 2026-06-08 | ¥905,00 | +0,11 % | ¥902,00 | ¥919,00 | ¥898,00 | 308,00K |
| 2026-06-05 | ¥904,00 | +0,22 % | ¥902,00 | ¥914,00 | ¥898,00 | 189,50K |
| 2026-06-04 | ¥902,00 | -0,77 % | ¥909,00 | ¥920,00 | ¥900,00 | 231,50K |
| 2026-06-03 | ¥909,00 | +1,79 % | ¥894,00 | ¥916,00 | ¥894,00 | 241,80K |
| 2026-06-02 | ¥893,00 | -1,33 % | ¥890,00 | ¥906,00 | ¥885,00 | 260,00K |
| 2026-06-01 | ¥905,00 | -0,98 % | ¥906,00 | ¥934,00 | ¥888,00 | 381,30K |
| 2026-05-29 | ¥914,00 | +2,47 % | ¥895,00 | ¥914,00 | ¥886,00 | 646,30K |
| 2026-05-28 | ¥892,00 | +0,90 % | ¥890,00 | ¥897,00 | ¥881,00 | 330,20K |
| 2026-05-27 | ¥884,00 | +1,61 % | ¥868,00 | ¥902,00 | ¥867,00 | 323,10K |
| 2026-05-26 | ¥870,00 | -1,02 % | ¥859,00 | ¥882,00 | ¥834,00 | 424,00K |
| 2026-05-25 | ¥879,00 | -2,01 % | ¥896,00 | ¥896,00 | ¥871,00 | 317,50K |
| 2026-05-22 | ¥897,00 | +4,18 % | ¥861,00 | ¥910,00 | ¥861,00 | 272,40K |