Headwaters Co., Ltd. 4011
TSE · Japan · Technologiedienstleistungen
¥2.294,00-44,00 (-1,88 %)
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 | ¥2.294,00 | -1,88 % | ¥2.311,00 | ¥2.362,00 | ¥2.282,00 | 24,40K |
| 2026-10-01 | ¥2.338,00 | -0,09 % | ¥2.341,00 | ¥2.370,00 | ¥2.300,00 | 27,20K |
| 2026-09-30 | ¥2.340,00 | +4,32 % | ¥2.256,00 | ¥2.362,00 | ¥2.256,00 | 37,20K |
| 2026-09-29 | ¥2.243,00 | -1,28 % | ¥2.222,00 | ¥2.268,00 | ¥2.209,00 |
| 14,30K |
| 2026-09-28 | ¥2.272,00 | -3,03 % | ¥2.331,00 | ¥2.343,00 | ¥2.241,00 | 29,00K |
| 2026-09-25 | ¥2.343,00 | -2,70 % | ¥2.371,00 | ¥2.371,00 | ¥2.302,00 | 30,80K |
| 2026-09-24 | ¥2.408,00 | +2,38 % | ¥2.402,00 | ¥2.437,00 | ¥2.355,00 | 28,00K |
| 2026-09-18 | ¥2.352,00 | +0,81 % | ¥2.345,00 | ¥2.403,00 | ¥2.311,00 | 23,70K |
| 2026-09-17 | ¥2.333,00 | +3,92 % | ¥2.259,00 | ¥2.355,00 | ¥2.249,00 | 39,20K |
| 2026-09-16 | ¥2.245,00 | -3,77 % | ¥2.323,00 | ¥2.324,00 | ¥2.201,00 | 52,40K |
| 2026-09-15 | ¥2.333,00 | -2,30 % | ¥2.386,00 | ¥2.386,00 | ¥2.306,00 | 23,30K |
| 2026-09-14 | ¥2.388,00 | +0,42 % | ¥2.340,00 | ¥2.461,00 | ¥2.300,00 | 54,30K |
| 2026-09-11 | ¥2.378,00 | -3,18 % | ¥2.383,00 | ¥2.410,00 | ¥2.356,00 | 39,00K |
| 2026-09-10 | ¥2.456,00 | +0,74 % | ¥2.420,00 | ¥2.456,00 | ¥2.388,00 | 26,50K |
| 2026-09-09 | ¥2.438,00 | -4,20 % | ¥2.507,00 | ¥2.507,00 | ¥2.415,00 | 50,30K |
| 2026-09-08 | ¥2.545,00 | -0,90 % | ¥2.528,00 | ¥2.595,00 | ¥2.503,00 | 42,90K |
| 2026-09-07 | ¥2.568,00 | -1,34 % | ¥2.605,00 | ¥2.666,00 | ¥2.546,00 | 96,70K |
| 2026-09-04 | ¥2.603,00 | +12,68 % | ¥2.435,00 | ¥2.717,00 | ¥2.430,00 | 202,50K |
| 2026-09-03 | ¥2.310,00 | -0,86 % | ¥2.380,00 | ¥2.380,00 | ¥2.305,00 | 21,70K |
| 2026-09-02 | ¥2.330,00 | -2,43 % | ¥2.320,00 | ¥2.366,00 | ¥2.282,00 | 41,20K |
| 2026-09-01 | ¥2.388,00 | -4,33 % | ¥2.513,00 | ¥2.513,00 | ¥2.386,00 | 60,40K |
| 2026-08-31 | ¥2.496,00 | +2,25 % | ¥2.430,00 | ¥2.580,00 | ¥2.358,00 | 103,70K |
| 2026-08-28 | ¥2.441,00 | +4,81 % | ¥2.352,00 | ¥2.500,00 | ¥2.351,00 | 88,20K |
| 2026-08-27 | ¥2.329,00 | +4,82 % | ¥2.231,00 | ¥2.335,00 | ¥2.222,00 | 37,10K |
| 2026-08-26 | ¥2.222,00 | -1,24 % | ¥2.243,00 | ¥2.281,00 | ¥2.188,00 | 45,60K |
| 2026-08-25 | ¥2.250,00 | -4,26 % | ¥2.346,00 | ¥2.346,00 | ¥2.223,00 | 48,10K |
| 2026-08-24 | ¥2.350,00 | -2,81 % | ¥2.440,00 | ¥2.453,00 | ¥2.332,00 | 73,60K |
| 2026-08-21 | ¥2.418,00 | -1,19 % | ¥2.399,00 | ¥2.440,00 | ¥2.351,00 | 53,40K |
| 2026-08-20 | ¥2.447,00 | +9,09 % | ¥2.265,00 | ¥2.457,00 | ¥2.230,00 | 88,50K |
| 2026-08-19 | ¥2.243,00 | -4,23 % | ¥2.286,00 | ¥2.290,00 | ¥2.200,00 | 56,60K |
| 2026-08-18 | ¥2.342,00 | +2,54 % | ¥2.295,00 | ¥2.480,00 | ¥2.285,00 | 127,90K |
| 2026-08-17 | ¥2.284,00 | +8,92 % | ¥2.047,00 | ¥2.299,00 | ¥2.033,00 | 150,30K |
| 2026-08-14 | ¥2.097,00 | -0,14 % | ¥2.100,00 | ¥2.150,00 | ¥2.059,00 | 55,00K |
| 2026-08-13 | ¥2.100,00 | -2,05 % | ¥2.144,00 | ¥2.144,00 | ¥2.080,00 | 34,00K |
| 2026-08-12 | ¥2.144,00 | +3,73 % | ¥2.065,00 | ¥2.150,00 | ¥2.049,00 | 35,20K |
| 2026-08-10 | ¥2.067,00 | +2,02 % | ¥2.030,00 | ¥2.082,00 | ¥2.030,00 | 15,10K |
| 2026-08-07 | ¥2.026,00 | -1,60 % | ¥2.043,00 | ¥2.058,00 | ¥2.000,00 | 14,50K |
| 2026-08-06 | ¥2.059,00 | +0,93 % | ¥2.060,00 | ¥2.080,00 | ¥2.017,00 | 19,70K |
| 2026-08-05 | ¥2.040,00 | +4,62 % | ¥1.951,00 | ¥2.058,00 | ¥1.951,00 | 30,40K |
| 2026-08-04 | ¥1.950,00 | +1,56 % | ¥1.930,00 | ¥1.975,00 | ¥1.917,00 | 18,60K |
| 2026-08-03 | ¥1.920,00 | -1,29 % | ¥1.926,00 | ¥1.926,00 | ¥1.863,00 | 21,30K |
| 2026-07-31 | ¥1.945,00 | +3,02 % | ¥1.888,00 | ¥1.963,00 | ¥1.872,00 | 25,20K |
| 2026-07-30 | ¥1.888,00 | +0,96 % | ¥1.866,00 | ¥1.894,00 | ¥1.840,00 | 40,60K |
| 2026-07-29 | ¥1.870,00 | -2,55 % | ¥1.913,00 | ¥1.945,00 | ¥1.860,00 | 44,90K |
| 2026-07-28 | ¥1.919,00 | -3,42 % | ¥1.975,00 | ¥1.978,00 | ¥1.906,00 | 47,20K |
| 2026-07-27 | ¥1.987,00 | +2,63 % | ¥1.936,00 | ¥1.987,00 | ¥1.930,00 | 15,90K |
| 2026-07-24 | ¥1.936,00 | -0,97 % | ¥1.945,00 | ¥1.970,00 | ¥1.922,00 | 22,40K |
| 2026-07-23 | ¥1.955,00 | -0,76 % | ¥1.960,00 | ¥1.984,00 | ¥1.931,00 | 18,00K |
| 2026-07-22 | ¥1.970,00 | +1,23 % | ¥1.986,00 | ¥2.028,00 | ¥1.960,00 | 27,30K |
| 2026-07-21 | ¥1.946,00 | +0,83 % | ¥1.931,00 | ¥1.990,00 | ¥1.930,00 | 24,90K |
| 2026-07-17 | ¥1.930,00 | -6,27 % | ¥2.009,00 | ¥2.009,00 | ¥1.906,00 | 83,70K |
| 2026-07-16 | ¥2.059,00 | -3,92 % | ¥2.138,00 | ¥2.138,00 | ¥2.059,00 | 24,40K |
| 2026-07-15 | ¥2.143,00 | +1,37 % | ¥2.085,00 | ¥2.143,00 | ¥2.050,00 | 19,30K |
| 2026-07-14 | ¥2.114,00 | +0,86 % | ¥2.066,00 | ¥2.115,00 | ¥2.066,00 | 15,40K |
| 2026-07-13 | ¥2.096,00 | -0,99 % | ¥2.117,00 | ¥2.148,00 | ¥2.046,00 | 24,30K |
| 2026-07-10 | ¥2.117,00 | +2,92 % | ¥2.050,00 | ¥2.122,00 | ¥2.041,00 | 20,50K |
| 2026-07-09 | ¥2.057,00 | +1,23 % | ¥2.036,00 | ¥2.066,00 | ¥2.030,00 | 10,10K |
| 2026-07-08 | ¥2.032,00 | -0,59 % | ¥2.063,00 | ¥2.074,00 | ¥2.030,00 | 14,60K |
| 2026-07-07 | ¥2.044,00 | -4,35 % | ¥2.120,00 | ¥2.145,00 | ¥2.040,00 | 28,30K |
| 2026-07-06 | ¥2.137,00 | -2,02 % | ¥2.195,00 | ¥2.201,00 | ¥2.090,00 | 24,10K |
| 2026-07-03 | ¥2.181,00 | +2,88 % | ¥2.140,00 | ¥2.182,00 | ¥2.110,00 | 34,90K |
| 2026-07-02 | ¥2.120,00 | +4,95 % | ¥2.020,00 | ¥2.139,00 | ¥2.020,00 | 38,80K |
| 2026-07-01 | ¥2.020,00 | +0,25 % | ¥2.036,00 | ¥2.039,00 | ¥1.987,00 | 30,60K |
| 2026-06-30 | ¥2.015,00 | -1,90 % | ¥2.055,00 | ¥2.055,00 | ¥1.985,00 | 26,10K |
| 2026-06-29 | ¥2.054,00 | +5,01 % | ¥1.962,00 | ¥2.078,00 | ¥1.962,00 | 39,40K |
| 2026-06-26 | ¥1.956,00 | -3,26 % | ¥2.007,00 | ¥2.007,00 | ¥1.955,00 | 21,80K |
| 2026-06-25 | ¥2.022,00 | -0,20 % | ¥2.035,00 | ¥2.050,00 | ¥2.018,00 | 18,00K |
| 2026-06-24 | ¥2.026,00 | +0,80 % | ¥2.043,00 | ¥2.099,00 | ¥2.021,00 | 22,80K |
| 2026-06-23 | ¥2.010,00 | -6,12 % | ¥2.141,00 | ¥2.141,00 | ¥2.005,00 | 39,90K |
| 2026-06-22 | ¥2.141,00 | +7,16 % | ¥2.006,00 | ¥2.179,00 | ¥2.005,00 | 62,80K |
| 2026-06-19 | ¥1.998,00 | -5,22 % | ¥2.140,00 | ¥2.140,00 | ¥1.953,00 | 69,00K |
| 2026-06-18 | ¥2.108,00 | -0,28 % | ¥2.121,00 | ¥2.225,00 | ¥2.101,00 | 77,20K |
| 2026-06-17 | ¥2.114,00 | +3,88 % | ¥2.051,00 | ¥2.150,00 | ¥2.013,00 | 31,30K |
| 2026-06-16 | ¥2.035,00 | +3,62 % | ¥1.987,00 | ¥2.040,00 | ¥1.925,00 | 24,60K |
| 2026-06-15 | ¥1.964,00 | +2,13 % | ¥1.939,00 | ¥1.993,00 | ¥1.928,00 | 31,90K |
| 2026-06-12 | ¥1.923,00 | -0,41 % | ¥1.935,00 | ¥1.963,00 | ¥1.890,00 | 28,10K |
| 2026-06-11 | ¥1.931,00 | -3,69 % | ¥1.933,00 | ¥1.933,00 | ¥1.862,00 | 59,40K |
| 2026-06-10 | ¥2.005,00 | -5,29 % | ¥2.103,00 | ¥2.104,00 | ¥1.999,00 | 46,30K |
| 2026-06-09 | ¥2.117,00 | -2,76 % | ¥2.188,00 | ¥2.209,00 | ¥2.101,00 | 41,80K |
| 2026-06-08 | ¥2.177,00 | -9,29 % | ¥2.321,00 | ¥2.323,00 | ¥2.170,00 | 80,00K |
| 2026-06-05 | ¥2.400,00 | +3,09 % | ¥2.318,00 | ¥2.461,00 | ¥2.318,00 | 42,80K |
| 2026-06-04 | ¥2.328,00 | -2,06 % | ¥2.337,00 | ¥2.370,00 | ¥2.281,00 | 35,60K |
| 2026-06-03 | ¥2.377,00 | -2,26 % | ¥2.400,00 | ¥2.404,00 | ¥2.310,00 | 40,00K |
| 2026-06-02 | ¥2.432,00 | -0,69 % | ¥2.399,00 | ¥2.437,00 | ¥2.275,00 | 75,50K |
| 2026-06-01 | ¥2.449,00 | +6,80 % | ¥2.298,00 | ¥2.493,00 | ¥2.283,00 | 80,30K |
| 2026-05-29 | ¥2.293,00 | +3,47 % | ¥2.211,00 | ¥2.340,00 | ¥2.200,00 | 61,60K |
| 2026-05-28 | ¥2.216,00 | -7,20 % | ¥2.338,00 | ¥2.338,00 | ¥2.177,00 | 76,50K |
| 2026-05-27 | ¥2.388,00 | +3,69 % | ¥2.298,00 | ¥2.388,00 | ¥2.251,00 | 49,20K |
| 2026-05-26 | ¥2.303,00 | -4,16 % | ¥2.390,00 | ¥2.390,00 | ¥2.269,00 | 68,60K |
| 2026-05-25 | ¥2.403,00 | +2,47 % | ¥2.495,00 | ¥2.520,00 | ¥2.370,00 | 101,50K |