Hybrid Technologies Co.,Ltd. 4260
TSE · Japan · Technologiedienstleistungen
¥201,00-3,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥204,00 | +0,49 % | ¥203,00 | ¥204,00 | ¥201,00 | 10,70K |
| 2026-09-30 | ¥203,00 | 0,00 % | ¥202,00 | ¥205,00 | ¥201,00 | 13,70K |
| 2026-09-29 | ¥203,00 | -0,49 % | ¥203,00 | ¥205,00 | ¥202,00 | 4,20K |
| 2026-09-28 | ¥204,00 | +0,49 % | ¥204,00 | ¥205,00 | ¥203,00 | 6,80K |
| 2026-09-25 | ¥203,00 | -0,98 % | ¥205,00 | ¥206,00 | ¥203,00 | 9,70K |
| 2026-09-24 | ¥205,00 | +0,99 % | ¥203,00 | ¥206,00 | ¥203,00 | 6,70K |
| 2026-09-18 | ¥203,00 | 0,00 % | ¥207,00 | ¥207,00 | ¥202,00 | 10,10K |
| 2026-09-17 | ¥203,00 | -1,46 % | ¥206,00 | ¥208,00 | ¥201,00 | 54,10K |
| 2026-09-16 | ¥206,00 | -4,19 % | ¥219,00 | ¥241,00 | ¥206,00 | 262,40K |
| 2026-09-15 | ¥215,00 | -0,46 % | ¥216,00 | ¥217,00 | ¥215,00 | 1,50K |
| 2026-09-14 | ¥216,00 | +0,47 % | ¥220,00 | ¥220,00 | ¥213,00 | 7,60K |
| 2026-09-11 | ¥215,00 | +1,42 % | ¥212,00 | ¥216,00 | ¥212,00 | 2,60K |
| 2026-09-10 | ¥212,00 | +0,47 % | ¥212,00 | ¥214,00 | ¥210,00 | 11,60K |
| 2026-09-09 | ¥211,00 | -2,31 % | ¥217,00 | ¥217,00 | ¥211,00 | 5,50K |
| 2026-09-08 | ¥216,00 | +0,93 % | ¥215,00 | ¥222,00 | ¥215,00 | 7,80K |
| 2026-09-07 | ¥214,00 | +3,38 % | ¥210,00 | ¥217,00 | ¥207,00 | 23,70K |
| 2026-09-04 | ¥207,00 | -0,96 % | ¥209,00 | ¥209,00 | ¥207,00 | 2,60K |
| 2026-09-03 | ¥209,00 | 0,00 % | ¥209,00 | ¥209,00 | ¥209,00 | 1,40K |
| 2026-09-02 | ¥209,00 | -2,34 % | ¥211,00 | ¥211,00 | ¥208,00 | 6,40K |
| 2026-09-01 | ¥214,00 | +0,47 % | ¥213,00 | ¥218,00 | ¥208,00 | 12,30K |
| 2026-08-31 | ¥213,00 | +1,43 % | ¥210,00 | ¥214,00 | ¥210,00 | 5,40K |
| 2026-08-28 | ¥210,00 | -1,87 % | ¥214,00 | ¥216,00 | ¥210,00 | 11,30K |
| 2026-08-27 | ¥214,00 | 0,00 % | ¥214,00 | ¥214,00 | ¥212,00 | 3,30K |
| 2026-08-26 | ¥214,00 | +0,94 % | ¥212,00 | ¥214,00 | ¥210,00 | 3,60K |
| 2026-08-25 | ¥212,00 | +0,95 % | ¥210,00 | ¥212,00 | ¥207,00 | 1,50K |
| 2026-08-24 | ¥210,00 | +1,45 % | ¥206,00 | ¥214,00 | ¥206,00 | 5,20K |
| 2026-08-21 | ¥207,00 | -1,43 % | ¥210,00 | ¥210,00 | ¥206,00 | 3,90K |
| 2026-08-20 | ¥210,00 | +0,48 % | ¥209,00 | ¥214,00 | ¥203,00 | 13,50K |
| 2026-08-19 | ¥209,00 | -0,48 % | ¥210,00 | ¥213,00 | ¥209,00 | 13,50K |
| 2026-08-18 | ¥210,00 | -0,47 % | ¥209,00 | ¥213,00 | ¥208,00 | 8,80K |
| 2026-08-17 | ¥211,00 | -6,22 % | ¥210,00 | ¥220,00 | ¥209,00 | 33,90K |
| 2026-08-14 | ¥225,00 | +3,21 % | ¥221,00 | ¥226,00 | ¥220,00 | 13,00K |
| 2026-08-13 | ¥218,00 | +0,93 % | ¥219,00 | ¥219,00 | ¥213,00 | 4,70K |
| 2026-08-12 | ¥216,00 | +0,93 % | ¥214,00 | ¥219,00 | ¥214,00 | 3,00K |
| 2026-08-10 | ¥214,00 | +0,47 % | ¥213,00 | ¥215,00 | ¥213,00 | 4,40K |
| 2026-08-07 | ¥213,00 | +1,43 % | ¥213,00 | ¥214,00 | ¥212,00 | 800 |
| 2026-08-06 | ¥210,00 | -0,94 % | ¥213,00 | ¥213,00 | ¥205,00 | 9,00K |
| 2026-08-05 | ¥212,00 | -0,47 % | ¥205,00 | ¥213,00 | ¥205,00 | 7,60K |
| 2026-08-04 | ¥213,00 | +1,91 % | ¥207,00 | ¥215,00 | ¥207,00 | 5,30K |
| 2026-08-03 | ¥209,00 | +2,45 % | ¥206,00 | ¥212,00 | ¥206,00 | 14,90K |
| 2026-07-31 | ¥204,00 | -1,45 % | ¥203,00 | ¥207,00 | ¥202,00 | 6,10K |
| 2026-07-30 | ¥207,00 | +0,98 % | ¥205,00 | ¥208,00 | ¥203,00 | 12,70K |
| 2026-07-29 | ¥205,00 | -6,82 % | ¥220,00 | ¥224,00 | ¥194,00 | 75,20K |
| 2026-07-28 | ¥220,00 | 0,00 % | ¥220,00 | ¥220,00 | ¥219,00 | 1,50K |
| 2026-07-27 | ¥220,00 | -0,45 % | ¥220,00 | ¥222,00 | ¥220,00 | 2,00K |
| 2026-07-24 | ¥221,00 | 0,00 % | ¥221,00 | ¥221,00 | ¥219,00 | 4,30K |
| 2026-07-23 | ¥221,00 | 0,00 % | ¥224,00 | ¥224,00 | ¥221,00 | 2,40K |
| 2026-07-22 | ¥221,00 | +0,45 % | ¥220,00 | ¥222,00 | ¥218,00 | 3,60K |
| 2026-07-21 | ¥220,00 | -0,45 % | ¥220,00 | ¥223,00 | ¥220,00 | 9,20K |
| 2026-07-17 | ¥221,00 | -2,64 % | ¥222,00 | ¥223,00 | ¥220,00 | 12,80K |
| 2026-07-16 | ¥227,00 | -1,30 % | ¥224,00 | ¥227,00 | ¥224,00 | 4,20K |
| 2026-07-15 | ¥230,00 | +2,22 % | ¥230,00 | ¥230,00 | ¥226,00 | 7,10K |
| 2026-07-14 | ¥225,00 | -2,17 % | ¥234,00 | ¥234,00 | ¥221,00 | 41,00K |
| 2026-07-13 | ¥230,00 | -4,96 % | ¥243,00 | ¥243,00 | ¥230,00 | 18,40K |
| 2026-07-10 | ¥242,00 | +1,68 % | ¥240,00 | ¥242,00 | ¥237,00 | 1,60K |
| 2026-07-09 | ¥238,00 | +1,71 % | ¥234,00 | ¥239,00 | ¥234,00 | 8,30K |
| 2026-07-08 | ¥234,00 | -2,09 % | ¥237,00 | ¥237,00 | ¥234,00 | 5,40K |
| 2026-07-07 | ¥239,00 | -0,42 % | ¥242,00 | ¥242,00 | ¥235,00 | 4,90K |
| 2026-07-06 | ¥240,00 | +0,42 % | ¥238,00 | ¥244,00 | ¥238,00 | 5,40K |
| 2026-07-03 | ¥239,00 | +0,42 % | ¥238,00 | ¥240,00 | ¥235,00 | 4,00K |
| 2026-07-02 | ¥238,00 | +2,59 % | ¥232,00 | ¥238,00 | ¥232,00 | 1,20K |
| 2026-07-01 | ¥232,00 | +0,43 % | ¥231,00 | ¥232,00 | ¥231,00 | 500 |
| 2026-06-30 | ¥231,00 | -2,94 % | ¥238,00 | ¥238,00 | ¥230,00 | 11,60K |
| 2026-06-29 | ¥238,00 | -1,24 % | ¥241,00 | ¥242,00 | ¥237,00 | 8,40K |
| 2026-06-26 | ¥241,00 | -2,03 % | ¥245,00 | ¥246,00 | ¥241,00 | 8,60K |
| 2026-06-25 | ¥246,00 | 0,00 % | ¥248,00 | ¥248,00 | ¥246,00 | 3,30K |
| 2026-06-24 | ¥246,00 | -0,81 % | ¥247,00 | ¥248,00 | ¥246,00 | 4,20K |
| 2026-06-23 | ¥248,00 | -0,40 % | ¥249,00 | ¥250,00 | ¥248,00 | 6,80K |
| 2026-06-22 | ¥249,00 | -2,35 % | ¥255,00 | ¥255,00 | ¥248,00 | 1,80K |
| 2026-06-19 | ¥255,00 | +2,41 % | ¥250,00 | ¥255,00 | ¥250,00 | 1,20K |
| 2026-06-18 | ¥249,00 | +1,63 % | ¥244,00 | ¥258,00 | ¥244,00 | 23,50K |
| 2026-06-17 | ¥245,00 | -2,00 % | ¥250,00 | ¥250,00 | ¥245,00 | 5,50K |
| 2026-06-16 | ¥250,00 | +0,81 % | ¥248,00 | ¥251,00 | ¥247,00 | 3,70K |
| 2026-06-15 | ¥248,00 | -1,20 % | ¥251,00 | ¥251,00 | ¥248,00 | 3,70K |
| 2026-06-12 | ¥251,00 | +2,03 % | ¥247,00 | ¥251,00 | ¥247,00 | 1,00K |
| 2026-06-11 | ¥246,00 | -0,40 % | ¥246,00 | ¥246,00 | ¥246,00 | 900 |
| 2026-06-10 | ¥247,00 | -0,80 % | ¥247,00 | ¥250,00 | ¥247,00 | 2,00K |
| 2026-06-09 | ¥249,00 | 0,00 % | ¥253,00 | ¥253,00 | ¥246,00 | 15,20K |
| 2026-06-08 | ¥249,00 | -1,19 % | ¥252,00 | ¥252,00 | ¥249,00 | 3,60K |
| 2026-06-05 | ¥252,00 | -0,79 % | ¥254,00 | ¥254,00 | ¥252,00 | 1,60K |
| 2026-06-04 | ¥254,00 | +2,83 % | ¥246,00 | ¥255,00 | ¥246,00 | 9,10K |
| 2026-06-03 | ¥247,00 | -0,80 % | ¥252,00 | ¥252,00 | ¥246,00 | 13,30K |
| 2026-06-02 | ¥249,00 | +0,40 % | ¥248,00 | ¥250,00 | ¥246,00 | 19,00K |
| 2026-06-01 | ¥248,00 | -0,40 % | ¥248,00 | ¥250,00 | ¥248,00 | 5,00K |
| 2026-05-29 | ¥249,00 | 0,00 % | ¥249,00 | ¥251,00 | ¥248,00 | 13,80K |
| 2026-05-28 | ¥249,00 | -0,40 % | ¥250,00 | ¥250,00 | ¥249,00 | 8,90K |
| 2026-05-27 | ¥250,00 | -0,40 % | ¥252,00 | ¥253,00 | ¥250,00 | 13,00K |
| 2026-05-26 | ¥251,00 | -0,79 % | ¥250,00 | ¥253,00 | ¥250,00 | 14,20K |
| 2026-05-25 | ¥253,00 | 0,00 % | ¥253,00 | ¥254,00 | ¥251,00 | 3,00K |
| 2026-05-22 | ¥253,00 | -2,69 % | ¥260,00 | ¥260,00 | ¥252,00 | 23,20K |