Hodogaya Chemical Co., Ltd. 4112
TSE · Japan · Prozessindustrie
¥2.060,00-32,00 (-1,53 %)
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 | ¥2.060,00 | -1,53 % | ¥2.064,00 | ¥2.085,00 | ¥2.054,00 | 34,70K |
| 2026-10-01 | ¥2.092,00 | +0,10 % | ¥2.065,00 | ¥2.094,00 | ¥2.053,00 | 46,90K |
| 2026-09-30 | ¥2.090,00 | +1,26 % | ¥2.064,00 | ¥2.105,00 | ¥2.064,00 | 36,40K |
| 2026-09-29 | ¥2.064,00 | -2,09 % | ¥2.078,00 | ¥2.086,00 | ¥2.054,00 | 52,30K |
| 2026-09-28 | ¥2.108,00 | -2,41 % | ¥2.183,00 | ¥2.183,00 | ¥2.104,00 | 56,80K |
| 2026-09-25 | ¥2.160,00 | +0,89 % | ¥2.141,00 | ¥2.167,00 | ¥2.133,00 | 34,50K |
| 2026-09-24 | ¥2.141,00 | +1,37 % | ¥2.111,00 | ¥2.168,00 | ¥2.110,00 | 51,40K |
| 2026-09-18 | ¥2.112,00 | +0,52 % | ¥2.101,00 | ¥2.130,00 | ¥2.090,00 | 53,60K |
| 2026-09-17 | ¥2.101,00 | -0,94 % | ¥2.114,00 | ¥2.140,00 | ¥2.090,00 | 45,40K |
| 2026-09-16 | ¥2.121,00 | +3,56 % | ¥2.048,00 | ¥2.121,00 | ¥2.048,00 | 44,70K |
| 2026-09-15 | ¥2.048,00 | +0,39 % | ¥2.011,00 | ¥2.067,00 | ¥2.011,00 | 38,10K |
| 2026-09-14 | ¥2.040,00 | -0,15 % | ¥2.006,00 | ¥2.040,00 | ¥2.003,00 | 45,00K |
| 2026-09-11 | ¥2.043,00 | -1,78 % | ¥2.030,00 | ¥2.062,00 | ¥2.002,00 | 54,00K |
| 2026-09-10 | ¥2.080,00 | -1,33 % | ¥2.070,00 | ¥2.103,00 | ¥2.058,00 | 44,00K |
| 2026-09-09 | ¥2.108,00 | +0,67 % | ¥2.080,00 | ¥2.121,00 | ¥2.078,00 | 48,00K |
| 2026-09-08 | ¥2.094,00 | -3,72 % | ¥2.156,00 | ¥2.180,00 | ¥2.088,00 | 57,50K |
| 2026-09-07 | ¥2.175,00 | +0,28 % | ¥2.151,00 | ¥2.198,00 | ¥2.151,00 | 45,00K |
| 2026-09-04 | ¥2.169,00 | -1,81 % | ¥2.193,00 | ¥2.208,00 | ¥2.154,00 | 59,00K |
| 2026-09-03 | ¥2.209,00 | +0,73 % | ¥2.193,00 | ¥2.234,00 | ¥2.181,00 | 60,40K |
| 2026-09-02 | ¥2.193,00 | -0,41 % | ¥2.156,00 | ¥2.244,00 | ¥2.151,00 | 65,60K |
| 2026-09-01 | ¥2.202,00 | +0,73 % | ¥2.186,00 | ¥2.209,00 | ¥2.168,00 | 53,70K |
| 2026-08-31 | ¥2.186,00 | -1,93 % | ¥2.188,00 | ¥2.214,00 | ¥2.184,00 | 29,10K |
| 2026-08-28 | ¥2.229,00 | -0,67 % | ¥2.251,00 | ¥2.281,00 | ¥2.226,00 | 42,70K |
| 2026-08-27 | ¥2.244,00 | +0,04 % | ¥2.232,00 | ¥2.265,00 | ¥2.232,00 | 31,30K |
| 2026-08-26 | ¥2.243,00 | +0,49 % | ¥2.232,00 | ¥2.271,00 | ¥2.214,00 | 36,40K |
| 2026-08-25 | ¥2.232,00 | +0,09 % | ¥2.249,00 | ¥2.249,00 | ¥2.193,00 | 25,60K |
| 2026-08-24 | ¥2.230,00 | -1,81 % | ¥2.264,00 | ¥2.280,00 | ¥2.219,00 | 29,60K |
| 2026-08-21 | ¥2.271,00 | +0,31 % | ¥2.235,00 | ¥2.278,00 | ¥2.235,00 | 30,50K |
| 2026-08-20 | ¥2.264,00 | +0,53 % | ¥2.269,00 | ¥2.272,00 | ¥2.230,00 | 37,10K |
| 2026-08-19 | ¥2.252,00 | -3,39 % | ¥2.296,00 | ¥2.296,00 | ¥2.213,00 | 47,10K |
| 2026-08-18 | ¥2.331,00 | +0,91 % | ¥2.290,00 | ¥2.355,00 | ¥2.261,00 | 47,50K |
| 2026-08-17 | ¥2.310,00 | -0,77 % | ¥2.326,00 | ¥2.350,00 | ¥2.309,00 | 40,60K |
| 2026-08-14 | ¥2.328,00 | +2,60 % | ¥2.239,00 | ¥2.339,00 | ¥2.239,00 | 56,90K |
| 2026-08-13 | ¥2.269,00 | +2,12 % | ¥2.215,00 | ¥2.270,00 | ¥2.200,00 | 39,40K |
| 2026-08-12 | ¥2.222,00 | -1,86 % | ¥2.227,00 | ¥2.260,00 | ¥2.216,00 | 50,00K |
| 2026-08-10 | ¥2.264,00 | +2,03 % | ¥2.192,00 | ¥2.339,00 | ¥2.191,00 | 73,10K |
| 2026-08-07 | ¥2.219,00 | +6,58 % | ¥2.132,00 | ¥2.228,00 | ¥2.126,00 | 118,40K |
| 2026-08-06 | ¥2.082,00 | -2,16 % | ¥2.106,00 | ¥2.137,00 | ¥2.081,00 | 50,60K |
| 2026-08-05 | ¥2.128,00 | +5,29 % | ¥2.021,00 | ¥2.131,00 | ¥2.021,00 | 54,50K |
| 2026-08-04 | ¥2.021,00 | +2,02 % | ¥1.981,00 | ¥2.029,00 | ¥1.981,00 | 51,70K |
| 2026-08-03 | ¥1.981,00 | -2,94 % | ¥2.028,00 | ¥2.028,00 | ¥1.966,00 | 64,00K |
| 2026-07-31 | ¥2.041,00 | +1,44 % | ¥2.033,00 | ¥2.069,00 | ¥2.015,00 | 30,10K |
| 2026-07-30 | ¥2.012,00 | +0,05 % | ¥2.011,00 | ¥2.045,00 | ¥1.974,00 | 41,40K |
| 2026-07-29 | ¥2.011,00 | -1,23 % | ¥2.036,00 | ¥2.042,00 | ¥1.974,00 | 66,50K |
| 2026-07-28 | ¥2.036,00 | -1,93 % | ¥2.076,00 | ¥2.091,00 | ¥2.009,00 | 46,20K |
| 2026-07-27 | ¥2.076,00 | +0,53 % | ¥2.083,00 | ¥2.094,00 | ¥2.057,00 | 33,60K |
| 2026-07-24 | ¥2.065,00 | -1,43 % | ¥2.087,00 | ¥2.087,00 | ¥2.032,00 | 28,20K |
| 2026-07-23 | ¥2.095,00 | -1,46 % | ¥2.126,00 | ¥2.150,00 | ¥2.078,00 | 32,10K |
| 2026-07-22 | ¥2.126,00 | +2,75 % | ¥2.075,00 | ¥2.160,00 | ¥2.066,00 | 56,00K |
| 2026-07-21 | ¥2.069,00 | +0,44 % | ¥2.060,00 | ¥2.087,00 | ¥2.047,00 | 40,60K |
| 2026-07-17 | ¥2.060,00 | -1,44 % | ¥2.058,00 | ¥2.071,00 | ¥1.971,00 | 69,40K |
| 2026-07-16 | ¥2.090,00 | -0,24 % | ¥2.089,00 | ¥2.102,00 | ¥2.058,00 | 33,30K |
| 2026-07-15 | ¥2.095,00 | +2,65 % | ¥2.056,00 | ¥2.100,00 | ¥2.033,00 | 36,00K |
| 2026-07-14 | ¥2.041,00 | +1,44 % | ¥2.002,00 | ¥2.052,00 | ¥2.002,00 | 35,30K |
| 2026-07-13 | ¥2.012,00 | -1,71 % | ¥2.065,00 | ¥2.070,00 | ¥2.001,00 | 46,30K |
| 2026-07-10 | ¥2.047,00 | +1,34 % | ¥2.050,00 | ¥2.067,00 | ¥2.026,00 | 38,80K |
| 2026-07-09 | ¥2.020,00 | -0,49 % | ¥2.032,00 | ¥2.053,00 | ¥2.015,00 | 31,70K |
| 2026-07-08 | ¥2.030,00 | -0,73 % | ¥2.037,00 | ¥2.068,00 | ¥2.027,00 | 43,40K |
| 2026-07-07 | ¥2.045,00 | -1,97 % | ¥2.085,00 | ¥2.110,00 | ¥2.035,00 | 37,90K |
| 2026-07-06 | ¥2.086,00 | -1,37 % | ¥2.081,00 | ¥2.115,00 | ¥2.067,00 | 35,30K |
| 2026-07-03 | ¥2.115,00 | +2,08 % | ¥2.070,00 | ¥2.116,00 | ¥2.070,00 | 31,30K |
| 2026-07-02 | ¥2.072,00 | +0,97 % | ¥2.050,00 | ¥2.106,00 | ¥2.040,00 | 33,10K |
| 2026-07-01 | ¥2.052,00 | -1,49 % | ¥2.083,00 | ¥2.106,00 | ¥2.035,00 | 48,60K |
| 2026-06-30 | ¥2.083,00 | -1,70 % | ¥2.135,00 | ¥2.135,00 | ¥2.071,00 | 45,70K |
| 2026-06-29 | ¥2.119,00 | -1,40 % | ¥2.164,00 | ¥2.165,00 | ¥2.080,00 | 53,40K |
| 2026-06-26 | ¥2.149,00 | -0,23 % | ¥2.154,00 | ¥2.190,00 | ¥2.106,00 | 46,00K |
| 2026-06-25 | ¥2.154,00 | +2,18 % | ¥2.146,00 | ¥2.176,00 | ¥2.096,00 | 41,50K |
| 2026-06-24 | ¥2.108,00 | -2,81 % | ¥2.142,00 | ¥2.169,00 | ¥2.082,00 | 53,20K |
| 2026-06-23 | ¥2.169,00 | -3,04 % | ¥2.240,00 | ¥2.247,00 | ¥2.162,00 | 32,30K |
| 2026-06-22 | ¥2.237,00 | +0,77 % | ¥2.220,00 | ¥2.279,00 | ¥2.220,00 | 22,50K |
| 2026-06-19 | ¥2.220,00 | -2,55 % | ¥2.289,00 | ¥2.289,00 | ¥2.214,00 | 69,80K |
| 2026-06-18 | ¥2.278,00 | +0,31 % | ¥2.300,00 | ¥2.315,00 | ¥2.252,00 | 29,00K |
| 2026-06-17 | ¥2.271,00 | +0,04 % | ¥2.270,00 | ¥2.300,00 | ¥2.256,00 | 27,70K |
| 2026-06-16 | ¥2.270,00 | -0,44 % | ¥2.297,00 | ¥2.297,00 | ¥2.245,00 | 22,40K |
| 2026-06-15 | ¥2.280,00 | +4,25 % | ¥2.237,00 | ¥2.300,00 | ¥2.230,00 | 26,30K |
| 2026-06-12 | ¥2.187,00 | +1,48 % | ¥2.105,00 | ¥2.221,00 | ¥2.103,00 | 76,30K |
| 2026-06-11 | ¥2.155,00 | +0,75 % | ¥2.135,00 | ¥2.168,00 | ¥2.080,00 | 65,30K |
| 2026-06-10 | ¥2.139,00 | -2,15 % | ¥2.176,00 | ¥2.178,00 | ¥2.092,00 | 105,80K |
| 2026-06-09 | ¥2.186,00 | -0,82 % | ¥2.204,00 | ¥2.246,00 | ¥2.183,00 | 78,00K |
| 2026-06-08 | ¥2.204,00 | -5,33 % | ¥2.260,00 | ¥2.260,00 | ¥2.161,00 | 80,40K |
| 2026-06-05 | ¥2.328,00 | +2,37 % | ¥2.280,00 | ¥2.333,00 | ¥2.278,00 | 39,50K |
| 2026-06-04 | ¥2.274,00 | +0,89 % | ¥2.220,00 | ¥2.287,00 | ¥2.208,00 | 35,60K |
| 2026-06-03 | ¥2.254,00 | 0,00 % | ¥2.295,00 | ¥2.302,00 | ¥2.246,00 | 57,00K |
| 2026-06-02 | ¥2.254,00 | +0,85 % | ¥2.207,00 | ¥2.285,00 | ¥2.176,00 | 52,80K |
| 2026-06-01 | ¥2.235,00 | -7,34 % | ¥2.400,00 | ¥2.420,00 | ¥2.235,00 | 94,90K |
| 2026-05-29 | ¥2.412,00 | +5,79 % | ¥2.297,00 | ¥2.455,00 | ¥2.280,00 | 71,70K |
| 2026-05-28 | ¥2.280,00 | +1,11 % | ¥2.260,00 | ¥2.299,00 | ¥2.214,00 | 43,50K |
| 2026-05-27 | ¥2.255,00 | +0,49 % | ¥2.214,00 | ¥2.265,00 | ¥2.213,00 | 33,20K |
| 2026-05-26 | ¥2.244,00 | +3,60 % | ¥2.216,00 | ¥2.266,00 | ¥2.175,00 | 69,80K |
| 2026-05-25 | ¥2.166,00 | +1,59 % | ¥2.143,00 | ¥2.187,00 | ¥2.117,00 | 48,80K |