HOSOYA PYRO-ENGINEERING CO LTD 4274
TSE · Japan · Elektronische Technologie
¥1.106,00-31,00 (-2,73 %)
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 | ¥1.106,00 | -2,73 % | ¥1.135,00 | ¥1.136,00 | ¥1.100,00 | 29,70K |
| 2026-09-30 | ¥1.137,00 | +2,90 % | ¥1.100,00 | ¥1.139,00 | ¥1.100,00 | 33,20K |
| 2026-09-29 | ¥1.105,00 | -1,78 % | ¥1.130,00 | ¥1.130,00 | ¥1.094,00 | 44,40K |
| 2026-09-28 | ¥1.125,00 | -0,62 % | ¥1.128,00 | ¥1.152,00 | ¥1.121,00 |
| 43,00K |
| 2026-09-25 | ¥1.132,00 | 0,00 % | ¥1.131,00 | ¥1.138,00 | ¥1.120,00 | 40,90K |
| 2026-09-24 | ¥1.132,00 | -2,67 % | ¥1.163,00 | ¥1.190,00 | ¥1.125,00 | 76,80K |
| 2026-09-18 | ¥1.163,00 | -2,27 % | ¥1.171,00 | ¥1.200,00 | ¥1.161,00 | 92,60K |
| 2026-09-17 | ¥1.190,00 | +2,41 % | ¥1.247,00 | ¥1.251,00 | ¥1.168,00 | 335,10K |
| 2026-09-16 | ¥1.162,00 | -5,99 % | ¥1.250,00 | ¥1.285,00 | ¥1.155,00 | 438,60K |
| 2026-09-15 | ¥1.236,00 | +10,65 % | ¥1.087,00 | ¥1.257,00 | ¥1.080,00 | 876,80K |
| 2026-09-14 | ¥1.117,00 | -4,69 % | ¥1.232,00 | ¥1.280,00 | ¥1.101,00 | 633,10K |
| 2026-09-11 | ¥1.172,00 | +9,94 % | ¥1.057,00 | ¥1.350,00 | ¥1.051,00 | 1,88M |
| 2026-09-10 | ¥1.066,00 | -1,30 % | ¥1.080,00 | ¥1.080,00 | ¥1.057,00 | 25,70K |
| 2026-09-09 | ¥1.080,00 | -1,46 % | ¥1.090,00 | ¥1.094,00 | ¥1.080,00 | 10,20K |
| 2026-09-08 | ¥1.096,00 | +0,55 % | ¥1.090,00 | ¥1.112,00 | ¥1.086,00 | 13,90K |
| 2026-09-07 | ¥1.090,00 | +2,16 % | ¥1.070,00 | ¥1.095,00 | ¥1.067,00 | 22,20K |
| 2026-09-04 | ¥1.067,00 | +1,04 % | ¥1.056,00 | ¥1.077,00 | ¥1.051,00 | 25,70K |
| 2026-09-03 | ¥1.056,00 | -0,94 % | ¥1.055,00 | ¥1.064,00 | ¥1.050,00 | 34,00K |
| 2026-09-02 | ¥1.066,00 | -2,65 % | ¥1.095,00 | ¥1.095,00 | ¥1.066,00 | 26,00K |
| 2026-09-01 | ¥1.095,00 | +0,46 % | ¥1.090,00 | ¥1.110,00 | ¥1.090,00 | 17,20K |
| 2026-08-31 | ¥1.090,00 | -2,68 % | ¥1.125,00 | ¥1.125,00 | ¥1.090,00 | 16,40K |
| 2026-08-28 | ¥1.120,00 | +1,45 % | ¥1.098,00 | ¥1.120,00 | ¥1.098,00 | 20,00K |
| 2026-08-27 | ¥1.104,00 | +1,01 % | ¥1.100,00 | ¥1.110,00 | ¥1.093,00 | 10,00K |
| 2026-08-26 | ¥1.093,00 | 0,00 % | ¥1.090,00 | ¥1.093,00 | ¥1.085,00 | 3,70K |
| 2026-08-25 | ¥1.093,00 | -0,18 % | ¥1.095,00 | ¥1.102,00 | ¥1.091,00 | 3,90K |
| 2026-08-24 | ¥1.095,00 | -0,73 % | ¥1.100,00 | ¥1.108,00 | ¥1.095,00 | 8,60K |
| 2026-08-21 | ¥1.103,00 | -0,36 % | ¥1.106,00 | ¥1.106,00 | ¥1.096,00 | 8,30K |
| 2026-08-20 | ¥1.107,00 | +4,14 % | ¥1.080,00 | ¥1.107,00 | ¥1.080,00 | 16,90K |
| 2026-08-19 | ¥1.063,00 | -2,30 % | ¥1.085,00 | ¥1.085,00 | ¥1.063,00 | 17,70K |
| 2026-08-18 | ¥1.088,00 | -0,55 % | ¥1.094,00 | ¥1.098,00 | ¥1.078,00 | 22,20K |
| 2026-08-17 | ¥1.094,00 | -0,91 % | ¥1.109,00 | ¥1.109,00 | ¥1.092,00 | 33,80K |
| 2026-08-14 | ¥1.104,00 | +2,03 % | ¥1.082,00 | ¥1.105,00 | ¥1.082,00 | 22,50K |
| 2026-08-13 | ¥1.082,00 | +0,46 % | ¥1.087,00 | ¥1.095,00 | ¥1.080,00 | 16,60K |
| 2026-08-12 | ¥1.077,00 | +0,65 % | ¥1.088,00 | ¥1.094,00 | ¥1.072,00 | 19,20K |
| 2026-08-10 | ¥1.070,00 | +0,19 % | ¥1.070,00 | ¥1.089,00 | ¥1.069,00 | 22,80K |
| 2026-08-07 | ¥1.068,00 | -0,65 % | ¥1.085,00 | ¥1.092,00 | ¥1.063,00 | 31,80K |
| 2026-08-06 | ¥1.075,00 | +0,37 % | ¥1.072,00 | ¥1.080,00 | ¥1.058,00 | 17,00K |
| 2026-08-05 | ¥1.071,00 | +1,52 % | ¥1.055,00 | ¥1.075,00 | ¥1.055,00 | 15,10K |
| 2026-08-04 | ¥1.055,00 | +1,25 % | ¥1.044,00 | ¥1.060,00 | ¥1.042,00 | 11,00K |
| 2026-08-03 | ¥1.042,00 | -2,07 % | ¥1.055,00 | ¥1.055,00 | ¥1.033,00 | 19,10K |
| 2026-07-31 | ¥1.064,00 | 0,00 % | ¥1.058,00 | ¥1.073,00 | ¥1.050,00 | 16,40K |
| 2026-07-30 | ¥1.064,00 | +0,85 % | ¥1.060,00 | ¥1.064,00 | ¥1.047,00 | 16,60K |
| 2026-07-29 | ¥1.055,00 | +0,76 % | ¥1.050,00 | ¥1.055,00 | ¥1.041,00 | 18,30K |
| 2026-07-28 | ¥1.047,00 | -2,24 % | ¥1.070,00 | ¥1.070,00 | ¥1.044,00 | 21,10K |
| 2026-07-27 | ¥1.071,00 | -0,65 % | ¥1.081,00 | ¥1.082,00 | ¥1.065,00 | 12,80K |
| 2026-07-24 | ¥1.078,00 | -0,74 % | ¥1.083,00 | ¥1.083,00 | ¥1.055,00 | 18,50K |
| 2026-07-23 | ¥1.086,00 | +0,18 % | ¥1.085,00 | ¥1.087,00 | ¥1.074,00 | 15,20K |
| 2026-07-22 | ¥1.084,00 | +1,98 % | ¥1.084,00 | ¥1.090,00 | ¥1.070,00 | 13,80K |
| 2026-07-21 | ¥1.063,00 | +0,28 % | ¥1.071,00 | ¥1.075,00 | ¥1.048,00 | 17,00K |
| 2026-07-17 | ¥1.060,00 | -1,30 % | ¥1.080,00 | ¥1.083,00 | ¥1.047,00 | 42,30K |
| 2026-07-16 | ¥1.074,00 | -2,10 % | ¥1.097,00 | ¥1.097,00 | ¥1.072,00 | 23,30K |
| 2026-07-15 | ¥1.097,00 | +0,64 % | ¥1.090,00 | ¥1.097,00 | ¥1.075,00 | 16,70K |
| 2026-07-14 | ¥1.090,00 | -0,09 % | ¥1.091,00 | ¥1.095,00 | ¥1.077,00 | 25,60K |
| 2026-07-13 | ¥1.091,00 | +0,09 % | ¥1.092,00 | ¥1.113,00 | ¥1.083,00 | 26,10K |
| 2026-07-10 | ¥1.090,00 | +1,21 % | ¥1.077,00 | ¥1.105,00 | ¥1.077,00 | 11,60K |
| 2026-07-09 | ¥1.077,00 | +1,13 % | ¥1.070,00 | ¥1.088,00 | ¥1.066,00 | 14,10K |
| 2026-07-08 | ¥1.065,00 | -1,66 % | ¥1.085,00 | ¥1.091,00 | ¥1.065,00 | 16,30K |
| 2026-07-07 | ¥1.083,00 | -1,99 % | ¥1.122,00 | ¥1.137,00 | ¥1.080,00 | 58,50K |
| 2026-07-06 | ¥1.105,00 | +3,46 % | ¥1.069,00 | ¥1.115,00 | ¥1.069,00 | 53,90K |
| 2026-07-03 | ¥1.068,00 | +1,62 % | ¥1.051,00 | ¥1.081,00 | ¥1.051,00 | 13,30K |
| 2026-07-02 | ¥1.051,00 | -0,85 % | ¥1.051,00 | ¥1.082,00 | ¥1.050,00 | 26,50K |
| 2026-07-01 | ¥1.060,00 | +0,09 % | ¥1.070,00 | ¥1.086,00 | ¥1.060,00 | 19,40K |
| 2026-06-30 | ¥1.059,00 | -0,09 % | ¥1.065,00 | ¥1.068,00 | ¥1.050,00 | 6,50K |
| 2026-06-29 | ¥1.060,00 | +3,31 % | ¥1.056,00 | ¥1.069,00 | ¥1.039,00 | 19,10K |
| 2026-06-26 | ¥1.026,00 | -0,77 % | ¥1.059,00 | ¥1.059,00 | ¥1.026,00 | 16,40K |
| 2026-06-25 | ¥1.034,00 | +0,10 % | ¥1.033,00 | ¥1.040,00 | ¥1.026,00 | 10,90K |
| 2026-06-24 | ¥1.033,00 | +1,18 % | ¥1.021,00 | ¥1.036,00 | ¥1.021,00 | 17,00K |
| 2026-06-23 | ¥1.021,00 | -2,02 % | ¥1.042,00 | ¥1.048,00 | ¥1.021,00 | 13,10K |
| 2026-06-22 | ¥1.042,00 | +1,17 % | ¥1.024,00 | ¥1.059,00 | ¥1.024,00 | 16,10K |
| 2026-06-19 | ¥1.030,00 | -1,25 % | ¥1.049,00 | ¥1.055,00 | ¥1.010,00 | 36,00K |
| 2026-06-18 | ¥1.043,00 | -0,29 % | ¥1.047,00 | ¥1.060,00 | ¥1.037,00 | 24,90K |
| 2026-06-17 | ¥1.046,00 | +0,97 % | ¥1.044,00 | ¥1.071,00 | ¥1.040,00 | 24,10K |
| 2026-06-16 | ¥1.036,00 | +1,57 % | ¥1.020,00 | ¥1.044,00 | ¥1.012,00 | 39,00K |
| 2026-06-15 | ¥1.020,00 | -0,10 % | ¥1.051,00 | ¥1.051,00 | ¥1.020,00 | 29,50K |
| 2026-06-12 | ¥1.021,00 | -0,10 % | ¥1.025,00 | ¥1.048,00 | ¥1.006,00 | 26,90K |
| 2026-06-11 | ¥1.022,00 | -2,29 % | ¥1.026,00 | ¥1.035,00 | ¥1.004,00 | 38,80K |
| 2026-06-10 | ¥1.046,00 | -0,38 % | ¥1.045,00 | ¥1.058,00 | ¥1.028,00 | 23,50K |
| 2026-06-09 | ¥1.050,00 | -0,85 % | ¥1.059,00 | ¥1.075,00 | ¥1.042,00 | 32,10K |
| 2026-06-08 | ¥1.059,00 | -5,02 % | ¥1.085,00 | ¥1.089,00 | ¥1.055,00 | 79,90K |
| 2026-06-05 | ¥1.115,00 | +3,24 % | ¥1.080,00 | ¥1.121,00 | ¥1.080,00 | 26,40K |
| 2026-06-04 | ¥1.080,00 | -2,09 % | ¥1.102,00 | ¥1.103,00 | ¥1.070,00 | 33,40K |
| 2026-06-03 | ¥1.103,00 | -2,04 % | ¥1.126,00 | ¥1.132,00 | ¥1.102,00 | 18,30K |
| 2026-06-02 | ¥1.126,00 | -0,09 % | ¥1.127,00 | ¥1.131,00 | ¥1.100,00 | 25,80K |
| 2026-06-01 | ¥1.127,00 | -3,43 % | ¥1.170,00 | ¥1.170,00 | ¥1.124,00 | 36,80K |
| 2026-05-29 | ¥1.167,00 | 0,00 % | ¥1.188,00 | ¥1.189,00 | ¥1.145,00 | 45,80K |
| 2026-05-28 | ¥1.167,00 | +3,73 % | ¥1.140,00 | ¥1.168,00 | ¥1.130,00 | 32,70K |
| 2026-05-27 | ¥1.125,00 | -2,51 % | ¥1.152,00 | ¥1.167,00 | ¥1.123,00 | 23,90K |
| 2026-05-26 | ¥1.154,00 | -0,26 % | ¥1.157,00 | ¥1.187,00 | ¥1.136,00 | 25,60K |
| 2026-05-25 | ¥1.157,00 | +0,17 % | ¥1.174,00 | ¥1.180,00 | ¥1.145,00 | 31,10K |
| 2026-05-22 | ¥1.155,00 | +3,96 % | ¥1.126,00 | ¥1.157,00 | ¥1.112,00 | 37,80K |