Hi-CRATES CO. LTD. 4172
TSE · Japan · Gesundheitsdienstleistungen
¥2.274,00-34,00 (-1,47 %)
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 | ¥2.274,00 | -1,47 % | ¥2.278,00 | ¥2.278,00 | ¥2.274,00 | 1,10K |
| 2026-10-01 | ¥2.308,00 | +1,01 % | ¥2.285,00 | ¥2.308,00 | ¥2.281,00 | 700 |
| 2026-09-30 | ¥2.285,00 | -1,64 % | ¥2.303,00 | ¥2.303,00 | ¥2.284,00 | 500 |
| 2026-09-29 | ¥2.323,00 | +0,13 % | ¥2.277,00 | ¥2.327,00 | ¥2.277,00 |
| 2,40K |
| 2026-09-28 | ¥2.320,00 | -0,04 % | ¥2.344,00 | ¥2.344,00 | ¥2.320,00 | 1,20K |
| 2026-09-25 | ¥2.321,00 | -1,65 % | ¥2.359,00 | ¥2.359,00 | ¥2.321,00 | 700 |
| 2026-09-24 | ¥2.360,00 | +1,46 % | ¥2.330,00 | ¥2.360,00 | ¥2.330,00 | 900 |
| 2026-09-18 | ¥2.326,00 | +0,17 % | ¥2.320,00 | ¥2.326,00 | ¥2.320,00 | 600 |
| 2026-09-17 | ¥2.322,00 | +0,09 % | ¥2.337,00 | ¥2.337,00 | ¥2.320,00 | 600 |
| 2026-09-16 | ¥2.320,00 | +0,87 % | ¥2.300,00 | ¥2.335,00 | ¥2.300,00 | 1,20K |
| 2026-09-15 | ¥2.300,00 | -2,42 % | ¥2.357,00 | ¥2.357,00 | ¥2.263,00 | 2,00K |
| 2026-09-14 | ¥2.357,00 | +2,39 % | ¥2.303,00 | ¥2.372,00 | ¥2.285,00 | 5,30K |
| 2026-09-11 | ¥2.302,00 | +0,39 % | ¥2.291,00 | ¥2.302,00 | ¥2.291,00 | 500 |
| 2026-09-10 | ¥2.293,00 | -0,26 % | ¥2.295,00 | ¥2.295,00 | ¥2.293,00 | 500 |
| 2026-09-09 | ¥2.299,00 | -0,91 % | ¥2.291,00 | ¥2.300,00 | ¥2.291,00 | 500 |
| 2026-09-08 | ¥2.320,00 | -0,22 % | ¥2.325,00 | ¥2.325,00 | ¥2.300,00 | 700 |
| 2026-09-07 | ¥2.325,00 | +2,06 % | ¥2.328,00 | ¥2.340,00 | ¥2.325,00 | 2,10K |
| 2026-09-04 | ¥2.278,00 | -0,22 % | ¥2.282,00 | ¥2.282,00 | ¥2.278,00 | 500 |
| 2026-09-03 | ¥2.283,00 | -0,74 % | ¥2.290,00 | ¥2.290,00 | ¥2.283,00 | 700 |
| 2026-09-02 | ¥2.300,00 | -0,90 % | ¥2.300,00 | ¥2.300,00 | ¥2.295,00 | 1,10K |
| 2026-09-01 | ¥2.321,00 | +0,74 % | ¥2.301,00 | ¥2.321,00 | ¥2.298,00 | 1,00K |
| 2026-08-31 | ¥2.304,00 | -0,48 % | ¥2.297,00 | ¥2.304,00 | ¥2.297,00 | 500 |
| 2026-08-28 | ¥2.315,00 | -1,41 % | ¥2.321,00 | ¥2.330,00 | ¥2.300,00 | 1,10K |
| 2026-08-27 | ¥2.348,00 | +1,78 % | ¥2.285,00 | ¥2.348,00 | ¥2.285,00 | 1,40K |
| 2026-08-26 | ¥2.307,00 | +0,96 % | ¥2.256,00 | ¥2.310,00 | ¥2.256,00 | 1,30K |
| 2026-08-25 | ¥2.285,00 | -0,65 % | ¥2.285,00 | ¥2.285,00 | ¥2.285,00 | 300 |
| 2026-08-24 | ¥2.300,00 | +0,39 % | ¥2.300,00 | ¥2.300,00 | ¥2.300,00 | 300 |
| 2026-08-21 | ¥2.291,00 | +0,04 % | ¥2.277,00 | ¥2.291,00 | ¥2.277,00 | 300 |
| 2026-08-20 | ¥2.290,00 | -1,29 % | ¥2.303,00 | ¥2.303,00 | ¥2.289,00 | 500 |
| 2026-08-19 | ¥2.320,00 | +0,87 % | ¥2.274,00 | ¥2.320,00 | ¥2.272,00 | 1,20K |
| 2026-08-18 | ¥2.300,00 | 0,00 % | ¥2.291,00 | ¥2.300,00 | ¥2.291,00 | 900 |
| 2026-08-17 | ¥2.300,00 | +1,01 % | ¥2.273,00 | ¥2.300,00 | ¥2.273,00 | 2,10K |
| 2026-08-14 | ¥2.277,00 | -0,87 % | ¥2.300,00 | ¥2.300,00 | ¥2.277,00 | 400 |
| 2026-08-13 | ¥2.297,00 | +1,55 % | ¥2.265,00 | ¥2.297,00 | ¥2.265,00 | 900 |
| 2026-08-12 | ¥2.262,00 | +1,43 % | ¥2.180,00 | ¥2.325,00 | ¥2.180,00 | 5,00K |
| 2026-08-10 | ¥2.230,00 | 0,00 % | ¥2.230,00 | ¥2.230,00 | ¥2.230,00 | 0 |
| 2026-08-07 | ¥2.230,00 | 0,00 % | ¥2.230,00 | ¥2.230,00 | ¥2.230,00 | 0 |
| 2026-08-06 | ¥2.230,00 | 0,00 % | ¥2.230,00 | ¥2.230,00 | ¥2.230,00 | 0 |
| 2026-08-05 | ¥2.230,00 | 0,00 % | ¥2.230,00 | ¥2.230,00 | ¥2.230,00 | 100 |
| 2026-08-04 | ¥2.230,00 | +1,04 % | ¥2.230,00 | ¥2.230,00 | ¥2.230,00 | 200 |
| 2026-08-03 | ¥2.207,00 | -0,54 % | ¥2.190,00 | ¥2.229,00 | ¥2.190,00 | 900 |
| 2026-07-31 | ¥2.219,00 | -0,49 % | ¥2.180,00 | ¥2.230,00 | ¥2.175,00 | 1,50K |
| 2026-07-30 | ¥2.230,00 | -0,62 % | ¥2.255,00 | ¥2.255,00 | ¥2.230,00 | 200 |
| 2026-07-29 | ¥2.244,00 | 0,00 % | ¥2.244,00 | ¥2.244,00 | ¥2.244,00 | 0 |
| 2026-07-28 | ¥2.244,00 | +1,36 % | ¥2.218,00 | ¥2.244,00 | ¥2.210,00 | 1,00K |
| 2026-07-27 | ¥2.214,00 | +1,79 % | ¥2.215,00 | ¥2.218,00 | ¥2.179,00 | 1,20K |
| 2026-07-24 | ¥2.175,00 | -1,14 % | ¥2.195,00 | ¥2.195,00 | ¥2.175,00 | 300 |
| 2026-07-23 | ¥2.200,00 | +0,14 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 100 |
| 2026-07-22 | ¥2.197,00 | +1,34 % | ¥2.180,00 | ¥2.197,00 | ¥2.180,00 | 300 |
| 2026-07-21 | ¥2.168,00 | -1,45 % | ¥2.168,00 | ¥2.168,00 | ¥2.168,00 | 200 |
| 2026-07-17 | ¥2.200,00 | 0,00 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 0 |
| 2026-07-16 | ¥2.200,00 | -0,68 % | ¥2.200,00 | ¥2.200,00 | ¥2.200,00 | 200 |
| 2026-07-15 | ¥2.215,00 | +0,68 % | ¥2.218,00 | ¥2.218,00 | ¥2.215,00 | 200 |
| 2026-07-14 | ¥2.200,00 | +0,92 % | ¥2.195,00 | ¥2.200,00 | ¥2.194,00 | 500 |
| 2026-07-13 | ¥2.180,00 | +0,05 % | ¥2.129,00 | ¥2.180,00 | ¥2.129,00 | 500 |
| 2026-07-10 | ¥2.179,00 | 0,00 % | ¥2.179,00 | ¥2.179,00 | ¥2.179,00 | 0 |
| 2026-07-09 | ¥2.179,00 | -0,41 % | ¥2.151,00 | ¥2.200,00 | ¥2.150,00 | 1,70K |
| 2026-07-08 | ¥2.188,00 | +0,46 % | ¥2.178,00 | ¥2.200,00 | ¥2.150,00 | 700 |
| 2026-07-07 | ¥2.178,00 | +1,30 % | ¥2.178,00 | ¥2.178,00 | ¥2.178,00 | 100 |
| 2026-07-06 | ¥2.150,00 | -1,06 % | ¥2.162,00 | ¥2.200,00 | ¥2.150,00 | 900 |
| 2026-07-03 | ¥2.173,00 | -0,23 % | ¥2.128,00 | ¥2.175,00 | ¥2.125,00 | 400 |
| 2026-07-02 | ¥2.178,00 | 0,00 % | ¥2.178,00 | ¥2.178,00 | ¥2.178,00 | 0 |
| 2026-07-01 | ¥2.178,00 | +0,37 % | ¥2.121,00 | ¥2.178,00 | ¥2.121,00 | 800 |
| 2026-06-30 | ¥2.170,00 | +1,88 % | ¥2.108,00 | ¥2.244,00 | ¥2.108,00 | 1,90K |
| 2026-06-29 | ¥2.130,00 | +1,33 % | ¥2.081,00 | ¥2.130,00 | ¥2.080,00 | 1,10K |
| 2026-06-26 | ¥2.102,00 | -0,90 % | ¥2.160,00 | ¥2.160,00 | ¥2.056,00 | 2,30K |
| 2026-06-25 | ¥2.121,00 | +0,62 % | ¥2.108,00 | ¥2.121,00 | ¥2.071,00 | 1,70K |
| 2026-06-24 | ¥2.108,00 | -0,75 % | ¥2.124,00 | ¥2.128,00 | ¥2.108,00 | 800 |
| 2026-06-23 | ¥2.124,00 | -0,19 % | ¥2.128,00 | ¥2.128,00 | ¥2.124,00 | 200 |
| 2026-06-22 | ¥2.128,00 | -2,30 % | ¥2.160,00 | ¥2.160,00 | ¥2.128,00 | 300 |
| 2026-06-19 | ¥2.178,00 | +1,30 % | ¥2.178,00 | ¥2.178,00 | ¥2.178,00 | 100 |
| 2026-06-18 | ¥2.150,00 | 0,00 % | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 0 |
| 2026-06-17 | ¥2.150,00 | 0,00 % | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 0 |
| 2026-06-16 | ¥2.150,00 | 0,00 % | ¥2.150,00 | ¥2.150,00 | ¥2.150,00 | 500 |
| 2026-06-15 | ¥2.150,00 | -1,29 % | ¥2.183,00 | ¥2.183,00 | ¥2.133,00 | 400 |
| 2026-06-12 | ¥2.178,00 | +1,44 % | ¥2.153,00 | ¥2.178,00 | ¥2.153,00 | 300 |
| 2026-06-11 | ¥2.147,00 | +2,09 % | ¥2.104,00 | ¥2.147,00 | ¥2.104,00 | 500 |
| 2026-06-10 | ¥2.103,00 | +0,14 % | ¥2.100,00 | ¥2.147,00 | ¥2.100,00 | 1,40K |
| 2026-06-09 | ¥2.100,00 | -1,36 % | ¥2.129,00 | ¥2.129,00 | ¥2.061,00 | 1,00K |
| 2026-06-08 | ¥2.129,00 | -1,07 % | ¥2.151,00 | ¥2.151,00 | ¥2.129,00 | 1,10K |
| 2026-06-05 | ¥2.152,00 | -1,10 % | ¥2.152,00 | ¥2.178,00 | ¥2.151,00 | 900 |
| 2026-06-04 | ¥2.176,00 | -0,55 % | ¥2.238,00 | ¥2.238,00 | ¥2.176,00 | 600 |
| 2026-06-03 | ¥2.188,00 | +0,74 % | ¥2.188,00 | ¥2.188,00 | ¥2.188,00 | 100 |
| 2026-06-02 | ¥2.172,00 | -2,16 % | ¥2.172,00 | ¥2.172,00 | ¥2.172,00 | 1,10K |
| 2026-06-01 | ¥2.220,00 | -0,67 % | ¥2.285,00 | ¥2.285,00 | ¥2.160,00 | 3,20K |
| 2026-05-29 | ¥2.235,00 | 0,00 % | ¥2.235,00 | ¥2.235,00 | ¥2.235,00 | 700 |
| 2026-05-28 | ¥2.235,00 | -0,27 % | ¥2.241,00 | ¥2.250,00 | ¥2.235,00 | 500 |
| 2026-05-27 | ¥2.241,00 | -2,61 % | ¥2.267,00 | ¥2.267,00 | ¥2.241,00 | 1,20K |
| 2026-05-26 | ¥2.301,00 | -1,79 % | ¥2.340,00 | ¥2.340,00 | ¥2.290,00 | 800 |
| 2026-05-25 | ¥2.343,00 | +2,00 % | ¥2.309,00 | ¥2.343,00 | ¥2.309,00 | 500 |