Havix Corporation 3895
TSE · Japan · Prozessindustrie
¥434,00+6,00 (+1,40 %)
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 | ¥428,00 | -1,61 % | ¥434,00 | ¥435,00 | ¥427,00 | 44,80K |
| 2026-09-30 | ¥435,00 | -1,81 % | ¥440,00 | ¥441,00 | ¥435,00 | 23,50K |
| 2026-09-29 | ¥443,00 | -1,77 % | ¥448,00 | ¥450,00 | ¥441,00 | 18,20K |
| 2026-09-28 | ¥451,00 | -0,88 % | ¥463,00 | ¥463,00 | ¥451,00 | 8,60K |
| 2026-09-25 | ¥455,00 | -1,73 % | ¥465,00 | ¥466,00 | ¥455,00 | 9,90K |
| 2026-09-24 | ¥463,00 | +0,22 % | ¥460,00 | ¥463,00 | ¥460,00 | 13,10K |
| 2026-09-18 | ¥462,00 | -1,28 % | ¥468,00 | ¥468,00 | ¥462,00 | 6,80K |
| 2026-09-17 | ¥468,00 | -0,21 % | ¥474,00 | ¥474,00 | ¥467,00 | 14,00K |
| 2026-09-16 | ¥469,00 | -1,05 % | ¥470,00 | ¥470,00 | ¥466,00 | 8,40K |
| 2026-09-15 | ¥474,00 | +2,16 % | ¥463,00 | ¥474,00 | ¥463,00 | 10,30K |
| 2026-09-14 | ¥464,00 | -1,49 % | ¥464,00 | ¥468,00 | ¥460,00 | 26,90K |
| 2026-09-11 | ¥471,00 | -2,69 % | ¥483,00 | ¥483,00 | ¥468,00 | 34,80K |
| 2026-09-10 | ¥484,00 | +0,83 % | ¥480,00 | ¥506,00 | ¥478,00 | 70,00K |
| 2026-09-09 | ¥480,00 | -0,83 % | ¥480,00 | ¥482,00 | ¥480,00 | 5,80K |
| 2026-09-08 | ¥484,00 | -1,02 % | ¥488,00 | ¥488,00 | ¥481,00 | 11,00K |
| 2026-09-07 | ¥489,00 | +1,66 % | ¥482,00 | ¥490,00 | ¥477,00 | 27,30K |
| 2026-09-04 | ¥481,00 | +1,69 % | ¥481,00 | ¥481,00 | ¥469,00 | 30,80K |
| 2026-09-03 | ¥473,00 | -0,21 % | ¥473,00 | ¥477,00 | ¥471,00 | 10,50K |
| 2026-09-02 | ¥474,00 | -1,46 % | ¥475,00 | ¥475,00 | ¥470,00 | 24,70K |
| 2026-09-01 | ¥481,00 | +0,21 % | ¥482,00 | ¥486,00 | ¥475,00 | 29,90K |
| 2026-08-31 | ¥480,00 | +0,84 % | ¥479,00 | ¥482,00 | ¥463,00 | 61,80K |
| 2026-08-28 | ¥476,00 | -2,06 % | ¥486,00 | ¥487,00 | ¥476,00 | 37,60K |
| 2026-08-27 | ¥486,00 | -1,02 % | ¥494,00 | ¥494,00 | ¥480,00 | 32,90K |
| 2026-08-26 | ¥491,00 | -1,21 % | ¥497,00 | ¥497,00 | ¥481,00 | 70,10K |
| 2026-08-25 | ¥497,00 | -0,60 % | ¥495,00 | ¥498,00 | ¥484,00 | 65,10K |
| 2026-08-24 | ¥500,00 | +0,40 % | ¥495,00 | ¥524,00 | ¥495,00 | 154,30K |
| 2026-08-21 | ¥498,00 | +1,22 % | ¥485,00 | ¥498,00 | ¥473,00 | 135,60K |
| 2026-08-20 | ¥492,00 | -2,19 % | ¥500,00 | ¥518,00 | ¥482,00 | 265,90K |
| 2026-08-19 | ¥503,00 | +2,24 % | ¥520,00 | ¥538,00 | ¥474,00 | 1,06M |
| 2026-08-18 | ¥492,00 | -2,19 % | ¥493,00 | ¥523,00 | ¥474,00 | 696,80K |
| 2026-08-17 | ¥503,00 | -11,60 % | ¥569,00 | ¥569,00 | ¥500,00 | 1,08M |
| 2026-08-14 | ¥569,00 | +16,36 % | ¥569,00 | ¥569,00 | ¥549,00 | 573,80K |
| 2026-08-13 | ¥489,00 | +19,56 % | ¥465,00 | ¥489,00 | ¥458,00 | 943,20K |
| 2026-08-12 | ¥409,00 | +0,25 % | ¥406,00 | ¥409,00 | ¥406,00 | 1,30K |
| 2026-08-10 | ¥408,00 | +0,74 % | ¥406,00 | ¥408,00 | ¥403,00 | 4,90K |
| 2026-08-07 | ¥405,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥405,00 | 2,10K |
| 2026-08-06 | ¥405,00 | -0,25 % | ¥401,00 | ¥405,00 | ¥401,00 | 6,30K |
| 2026-08-05 | ¥406,00 | 0,00 % | ¥406,00 | ¥407,00 | ¥405,00 | 2,30K |
| 2026-08-04 | ¥406,00 | +0,50 % | ¥403,00 | ¥406,00 | ¥403,00 | 1,50K |
| 2026-08-03 | ¥404,00 | 0,00 % | ¥403,00 | ¥404,00 | ¥403,00 | 4,00K |
| 2026-07-31 | ¥404,00 | 0,00 % | ¥405,00 | ¥406,00 | ¥404,00 | 1,60K |
| 2026-07-30 | ¥404,00 | -0,25 % | ¥404,00 | ¥406,00 | ¥404,00 | 1,40K |
| 2026-07-29 | ¥405,00 | -0,25 % | ¥406,00 | ¥407,00 | ¥405,00 | 2,30K |
| 2026-07-28 | ¥406,00 | -0,25 % | ¥407,00 | ¥407,00 | ¥405,00 | 2,30K |
| 2026-07-27 | ¥407,00 | +0,74 % | ¥405,00 | ¥407,00 | ¥404,00 | 3,60K |
| 2026-07-24 | ¥404,00 | -0,49 % | ¥405,00 | ¥405,00 | ¥404,00 | 1,20K |
| 2026-07-23 | ¥406,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥404,00 | 2,70K |
| 2026-07-22 | ¥406,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥405,00 | 2,40K |
| 2026-07-21 | ¥407,00 | +0,74 % | ¥405,00 | ¥407,00 | ¥405,00 | 5,20K |
| 2026-07-17 | ¥404,00 | 0,00 % | ¥404,00 | ¥405,00 | ¥401,00 | 2,60K |
| 2026-07-16 | ¥404,00 | -0,25 % | ¥403,00 | ¥405,00 | ¥403,00 | 2,90K |
| 2026-07-15 | ¥405,00 | +0,25 % | ¥404,00 | ¥405,00 | ¥404,00 | 600 |
| 2026-07-14 | ¥404,00 | -0,49 % | ¥406,00 | ¥406,00 | ¥400,00 | 10,50K |
| 2026-07-13 | ¥406,00 | 0,00 % | ¥407,00 | ¥407,00 | ¥406,00 | 500 |
| 2026-07-10 | ¥406,00 | +0,25 % | ¥405,00 | ¥406,00 | ¥403,00 | 3,60K |
| 2026-07-09 | ¥405,00 | 0,00 % | ¥405,00 | ¥405,00 | ¥403,00 | 1,00K |
| 2026-07-08 | ¥405,00 | 0,00 % | ¥405,00 | ¥407,00 | ¥404,00 | 6,70K |
| 2026-07-07 | ¥405,00 | -0,49 % | ¥405,00 | ¥406,00 | ¥403,00 | 9,50K |
| 2026-07-06 | ¥407,00 | -0,25 % | ¥408,00 | ¥408,00 | ¥404,00 | 6,10K |
| 2026-07-03 | ¥408,00 | -0,49 % | ¥411,00 | ¥411,00 | ¥406,00 | 12,30K |
| 2026-07-02 | ¥410,00 | +0,99 % | ¥407,00 | ¥410,00 | ¥402,00 | 6,60K |
| 2026-07-01 | ¥406,00 | +0,25 % | ¥405,00 | ¥412,00 | ¥405,00 | 5,40K |
| 2026-06-30 | ¥405,00 | +1,25 % | ¥402,00 | ¥406,00 | ¥402,00 | 2,20K |
| 2026-06-29 | ¥400,00 | 0,00 % | ¥399,00 | ¥402,00 | ¥399,00 | 2,20K |
| 2026-06-26 | ¥400,00 | -0,74 % | ¥405,00 | ¥405,00 | ¥400,00 | 3,20K |
| 2026-06-25 | ¥403,00 | +0,25 % | ¥401,00 | ¥403,00 | ¥398,00 | 8,60K |
| 2026-06-24 | ¥402,00 | -0,50 % | ¥402,00 | ¥404,00 | ¥402,00 | 4,40K |
| 2026-06-23 | ¥404,00 | -0,49 % | ¥404,00 | ¥405,00 | ¥404,00 | 900 |
| 2026-06-22 | ¥406,00 | -0,98 % | ¥408,00 | ¥410,00 | ¥403,00 | 20,40K |
| 2026-06-19 | ¥410,00 | 0,00 % | ¥410,00 | ¥410,00 | ¥408,00 | 600 |
| 2026-06-18 | ¥410,00 | -0,49 % | ¥410,00 | ¥412,00 | ¥407,00 | 12,90K |
| 2026-06-17 | ¥412,00 | 0,00 % | ¥412,00 | ¥413,00 | ¥411,00 | 6,90K |
| 2026-06-16 | ¥412,00 | +0,49 % | ¥410,00 | ¥412,00 | ¥410,00 | 1,20K |
| 2026-06-15 | ¥410,00 | -0,24 % | ¥408,00 | ¥412,00 | ¥408,00 | 17,90K |
| 2026-06-12 | ¥411,00 | -0,24 % | ¥412,00 | ¥412,00 | ¥410,00 | 31,30K |
| 2026-06-11 | ¥412,00 | -0,72 % | ¥412,00 | ¥412,00 | ¥412,00 | 1,10K |
| 2026-06-10 | ¥415,00 | 0,00 % | ¥414,00 | ¥415,00 | ¥411,00 | 6,30K |
| 2026-06-09 | ¥415,00 | +0,97 % | ¥413,00 | ¥415,00 | ¥411,00 | 2,70K |
| 2026-06-08 | ¥411,00 | -0,24 % | ¥411,00 | ¥415,00 | ¥411,00 | 6,40K |
| 2026-06-05 | ¥412,00 | -0,48 % | ¥414,00 | ¥414,00 | ¥412,00 | 2,00K |
| 2026-06-04 | ¥414,00 | +0,49 % | ¥412,00 | ¥414,00 | ¥412,00 | 600 |
| 2026-06-03 | ¥412,00 | +0,49 % | ¥412,00 | ¥412,00 | ¥411,00 | 5,80K |
| 2026-06-02 | ¥410,00 | -0,24 % | ¥412,00 | ¥412,00 | ¥410,00 | 6,60K |
| 2026-06-01 | ¥411,00 | -0,72 % | ¥410,00 | ¥412,00 | ¥410,00 | 5,60K |
| 2026-05-29 | ¥414,00 | 0,00 % | ¥412,00 | ¥414,00 | ¥411,00 | 8,80K |
| 2026-05-28 | ¥414,00 | -0,24 % | ¥414,00 | ¥414,00 | ¥412,00 | 14,00K |
| 2026-05-27 | ¥415,00 | +0,48 % | ¥413,00 | ¥415,00 | ¥413,00 | 1,70K |
| 2026-05-26 | ¥413,00 | 0,00 % | ¥413,00 | ¥413,00 | ¥412,00 | 8,50K |
| 2026-05-25 | ¥413,00 | +0,98 % | ¥411,00 | ¥415,00 | ¥411,00 | 6,30K |
| 2026-05-22 | ¥409,00 | -0,97 % | ¥413,00 | ¥414,00 | ¥408,00 | 6,40K |