Himacs,Ltd. 4299
TSE · Japan · Technologiedienstleistungen
¥1.187,00-17,00 (-1,41 %)
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 | ¥1.187,00 | -1,41 % | ¥1.200,00 | ¥1.209,00 | ¥1.187,00 | 10,10K |
| 2026-10-01 | ¥1.204,00 | -0,25 % | ¥1.229,00 | ¥1.229,00 | ¥1.201,00 | 6,10K |
| 2026-09-30 | ¥1.207,00 | +0,25 % | ¥1.223,00 | ¥1.223,00 | ¥1.200,00 | 6,80K |
| 2026-09-29 | ¥1.204,00 | -2,11 % | ¥1.230,00 | ¥1.230,00 | ¥1.204,00 |
| 11,00K |
| 2026-09-28 | ¥1.230,00 | +0,33 % | ¥1.216,00 | ¥1.230,00 | ¥1.215,00 | 7,30K |
| 2026-09-25 | ¥1.226,00 | +1,32 % | ¥1.209,00 | ¥1.226,00 | ¥1.209,00 | 6,30K |
| 2026-09-24 | ¥1.210,00 | -0,58 % | ¥1.208,00 | ¥1.222,00 | ¥1.208,00 | 4,30K |
| 2026-09-18 | ¥1.217,00 | +0,16 % | ¥1.215,00 | ¥1.217,00 | ¥1.207,00 | 2,70K |
| 2026-09-17 | ¥1.215,00 | +0,25 % | ¥1.204,00 | ¥1.215,00 | ¥1.204,00 | 3,40K |
| 2026-09-16 | ¥1.212,00 | +0,17 % | ¥1.210,00 | ¥1.216,00 | ¥1.202,00 | 2,80K |
| 2026-09-15 | ¥1.210,00 | -0,17 % | ¥1.200,00 | ¥1.213,00 | ¥1.200,00 | 3,00K |
| 2026-09-14 | ¥1.212,00 | +1,42 % | ¥1.219,00 | ¥1.219,00 | ¥1.198,00 | 3,40K |
| 2026-09-11 | ¥1.195,00 | -0,75 % | ¥1.192,00 | ¥1.202,00 | ¥1.191,00 | 9,80K |
| 2026-09-10 | ¥1.204,00 | -0,25 % | ¥1.207,00 | ¥1.215,00 | ¥1.203,00 | 5,60K |
| 2026-09-09 | ¥1.207,00 | -0,74 % | ¥1.208,00 | ¥1.217,00 | ¥1.207,00 | 4,50K |
| 2026-09-08 | ¥1.216,00 | -2,17 % | ¥1.231,00 | ¥1.234,00 | ¥1.215,00 | 3,20K |
| 2026-09-07 | ¥1.243,00 | +0,97 % | ¥1.235,00 | ¥1.243,00 | ¥1.220,00 | 4,30K |
| 2026-09-04 | ¥1.231,00 | +0,74 % | ¥1.222,00 | ¥1.232,00 | ¥1.222,00 | 5,00K |
| 2026-09-03 | ¥1.222,00 | -0,08 % | ¥1.236,00 | ¥1.238,00 | ¥1.220,00 | 4,10K |
| 2026-09-02 | ¥1.223,00 | -0,97 % | ¥1.235,00 | ¥1.237,00 | ¥1.221,00 | 5,70K |
| 2026-09-01 | ¥1.235,00 | -0,96 % | ¥1.247,00 | ¥1.247,00 | ¥1.230,00 | 3,60K |
| 2026-08-31 | ¥1.247,00 | +2,21 % | ¥1.242,00 | ¥1.247,00 | ¥1.221,00 | 12,50K |
| 2026-08-28 | ¥1.220,00 | -1,21 % | ¥1.245,00 | ¥1.245,00 | ¥1.220,00 | 8,90K |
| 2026-08-27 | ¥1.235,00 | +0,57 % | ¥1.239,00 | ¥1.239,00 | ¥1.227,00 | 5,90K |
| 2026-08-26 | ¥1.228,00 | +0,66 % | ¥1.230,00 | ¥1.231,00 | ¥1.221,00 | 5,30K |
| 2026-08-25 | ¥1.220,00 | 0,00 % | ¥1.220,00 | ¥1.243,00 | ¥1.217,00 | 2,50K |
| 2026-08-24 | ¥1.220,00 | +0,58 % | ¥1.238,00 | ¥1.238,00 | ¥1.220,00 | 3,90K |
| 2026-08-21 | ¥1.213,00 | -0,74 % | ¥1.221,00 | ¥1.222,00 | ¥1.212,00 | 5,20K |
| 2026-08-20 | ¥1.222,00 | -1,05 % | ¥1.228,00 | ¥1.235,00 | ¥1.219,00 | 4,50K |
| 2026-08-19 | ¥1.235,00 | -1,04 % | ¥1.227,00 | ¥1.243,00 | ¥1.226,00 | 4,10K |
| 2026-08-18 | ¥1.248,00 | +1,13 % | ¥1.240,00 | ¥1.248,00 | ¥1.232,00 | 4,70K |
| 2026-08-17 | ¥1.234,00 | -1,28 % | ¥1.230,00 | ¥1.246,00 | ¥1.229,00 | 4,80K |
| 2026-08-14 | ¥1.250,00 | +3,14 % | ¥1.201,00 | ¥1.258,00 | ¥1.199,00 | 21,60K |
| 2026-08-13 | ¥1.212,00 | +0,92 % | ¥1.207,00 | ¥1.212,00 | ¥1.198,00 | 6,00K |
| 2026-08-12 | ¥1.201,00 | +0,25 % | ¥1.209,00 | ¥1.209,00 | ¥1.186,00 | 10,10K |
| 2026-08-10 | ¥1.198,00 | -0,17 % | ¥1.188,00 | ¥1.204,00 | ¥1.187,00 | 6,00K |
| 2026-08-07 | ¥1.200,00 | +0,76 % | ¥1.190,00 | ¥1.210,00 | ¥1.190,00 | 5,80K |
| 2026-08-06 | ¥1.191,00 | +0,17 % | ¥1.195,00 | ¥1.227,00 | ¥1.191,00 | 8,50K |
| 2026-08-05 | ¥1.189,00 | +0,34 % | ¥1.189,00 | ¥1.214,00 | ¥1.187,00 | 3,00K |
| 2026-08-04 | ¥1.185,00 | -0,25 % | ¥1.187,00 | ¥1.205,00 | ¥1.185,00 | 9,10K |
| 2026-08-03 | ¥1.188,00 | -1,57 % | ¥1.202,00 | ¥1.210,00 | ¥1.187,00 | 10,20K |
| 2026-07-31 | ¥1.207,00 | -2,27 % | ¥1.220,00 | ¥1.229,00 | ¥1.207,00 | 6,00K |
| 2026-07-30 | ¥1.235,00 | -0,80 % | ¥1.247,00 | ¥1.247,00 | ¥1.222,00 | 12,50K |
| 2026-07-29 | ¥1.245,00 | +2,22 % | ¥1.219,00 | ¥1.245,00 | ¥1.211,00 | 10,80K |
| 2026-07-28 | ¥1.218,00 | +0,25 % | ¥1.216,00 | ¥1.227,00 | ¥1.213,00 | 7,50K |
| 2026-07-27 | ¥1.215,00 | +1,25 % | ¥1.194,00 | ¥1.215,00 | ¥1.194,00 | 5,70K |
| 2026-07-24 | ¥1.200,00 | +0,67 % | ¥1.195,00 | ¥1.210,00 | ¥1.191,00 | 3,20K |
| 2026-07-23 | ¥1.192,00 | -1,32 % | ¥1.213,00 | ¥1.213,00 | ¥1.191,00 | 6,40K |
| 2026-07-22 | ¥1.208,00 | -0,17 % | ¥1.220,00 | ¥1.220,00 | ¥1.181,00 | 8,10K |
| 2026-07-21 | ¥1.210,00 | +0,50 % | ¥1.224,00 | ¥1.224,00 | ¥1.160,00 | 9,00K |
| 2026-07-17 | ¥1.204,00 | -1,39 % | ¥1.218,00 | ¥1.224,00 | ¥1.204,00 | 2,50K |
| 2026-07-16 | ¥1.221,00 | +0,66 % | ¥1.217,00 | ¥1.224,00 | ¥1.214,00 | 2,30K |
| 2026-07-15 | ¥1.213,00 | +0,41 % | ¥1.192,00 | ¥1.224,00 | ¥1.192,00 | 7,40K |
| 2026-07-14 | ¥1.208,00 | +1,60 % | ¥1.199,00 | ¥1.210,00 | ¥1.178,00 | 8,80K |
| 2026-07-13 | ¥1.189,00 | +0,42 % | ¥1.204,00 | ¥1.205,00 | ¥1.189,00 | 3,20K |
| 2026-07-10 | ¥1.184,00 | -0,08 % | ¥1.185,00 | ¥1.193,00 | ¥1.172,00 | 9,10K |
| 2026-07-09 | ¥1.185,00 | -0,34 % | ¥1.200,00 | ¥1.201,00 | ¥1.183,00 | 1,80K |
| 2026-07-08 | ¥1.189,00 | -0,83 % | ¥1.202,00 | ¥1.207,00 | ¥1.189,00 | 2,40K |
| 2026-07-07 | ¥1.199,00 | +0,17 % | ¥1.206,00 | ¥1.207,00 | ¥1.199,00 | 2,10K |
| 2026-07-06 | ¥1.197,00 | +1,27 % | ¥1.202,00 | ¥1.209,00 | ¥1.195,00 | 3,70K |
| 2026-07-03 | ¥1.182,00 | 0,00 % | ¥1.175,00 | ¥1.203,00 | ¥1.175,00 | 7,00K |
| 2026-07-02 | ¥1.182,00 | +0,17 % | ¥1.200,00 | ¥1.200,00 | ¥1.182,00 | 5,30K |
| 2026-07-01 | ¥1.180,00 | 0,00 % | ¥1.210,00 | ¥1.210,00 | ¥1.180,00 | 11,10K |
| 2026-06-30 | ¥1.180,00 | -0,51 % | ¥1.204,00 | ¥1.204,00 | ¥1.180,00 | 11,50K |
| 2026-06-29 | ¥1.186,00 | 0,00 % | ¥1.195,00 | ¥1.196,00 | ¥1.179,00 | 15,60K |
| 2026-06-26 | ¥1.186,00 | +1,28 % | ¥1.172,00 | ¥1.186,00 | ¥1.166,00 | 10,30K |
| 2026-06-25 | ¥1.171,00 | +1,39 % | ¥1.155,00 | ¥1.177,00 | ¥1.155,00 | 5,70K |
| 2026-06-24 | ¥1.155,00 | +1,05 % | ¥1.158,00 | ¥1.161,00 | ¥1.143,00 | 3,80K |
| 2026-06-23 | ¥1.143,00 | -0,35 % | ¥1.153,00 | ¥1.153,00 | ¥1.142,00 | 4,30K |
| 2026-06-22 | ¥1.147,00 | +1,33 % | ¥1.133,00 | ¥1.162,00 | ¥1.132,00 | 5,40K |
| 2026-06-19 | ¥1.132,00 | +0,09 % | ¥1.144,00 | ¥1.145,00 | ¥1.132,00 | 4,20K |
| 2026-06-18 | ¥1.131,00 | +0,09 % | ¥1.129,00 | ¥1.141,00 | ¥1.129,00 | 7,40K |
| 2026-06-17 | ¥1.130,00 | -1,40 % | ¥1.144,00 | ¥1.158,00 | ¥1.130,00 | 6,40K |
| 2026-06-16 | ¥1.146,00 | -2,39 % | ¥1.144,00 | ¥1.146,00 | ¥1.131,00 | 9,00K |
| 2026-06-15 | ¥1.174,00 | +4,82 % | ¥1.119,00 | ¥1.174,00 | ¥1.119,00 | 15,00K |
| 2026-06-12 | ¥1.120,00 | -1,06 % | ¥1.137,00 | ¥1.143,00 | ¥1.120,00 | 14,90K |
| 2026-06-11 | ¥1.132,00 | 0,00 % | ¥1.126,00 | ¥1.132,00 | ¥1.126,00 | 3,40K |
| 2026-06-10 | ¥1.132,00 | +0,27 % | ¥1.125,00 | ¥1.138,00 | ¥1.125,00 | 4,50K |
| 2026-06-09 | ¥1.129,00 | +0,36 % | ¥1.127,00 | ¥1.138,00 | ¥1.127,00 | 4,00K |
| 2026-06-08 | ¥1.125,00 | -2,09 % | ¥1.138,00 | ¥1.142,00 | ¥1.123,00 | 10,30K |
| 2026-06-05 | ¥1.149,00 | +1,95 % | ¥1.127,00 | ¥1.152,00 | ¥1.127,00 | 4,70K |
| 2026-06-04 | ¥1.127,00 | +0,18 % | ¥1.133,00 | ¥1.139,00 | ¥1.126,00 | 4,20K |
| 2026-06-03 | ¥1.125,00 | 0,00 % | ¥1.124,00 | ¥1.133,00 | ¥1.123,00 | 3,60K |
| 2026-06-02 | ¥1.125,00 | -0,27 % | ¥1.128,00 | ¥1.143,00 | ¥1.125,00 | 10,30K |
| 2026-06-01 | ¥1.128,00 | -0,62 % | ¥1.140,00 | ¥1.156,00 | ¥1.128,00 | 12,10K |
| 2026-05-29 | ¥1.135,00 | +0,18 % | ¥1.150,00 | ¥1.156,00 | ¥1.135,00 | 9,40K |
| 2026-05-28 | ¥1.133,00 | +0,44 % | ¥1.138,00 | ¥1.138,00 | ¥1.123,00 | 12,00K |
| 2026-05-27 | ¥1.128,00 | +0,45 % | ¥1.140,00 | ¥1.140,00 | ¥1.123,00 | 9,80K |
| 2026-05-26 | ¥1.123,00 | -0,53 % | ¥1.121,00 | ¥1.133,00 | ¥1.121,00 | 5,20K |
| 2026-05-25 | ¥1.129,00 | +0,18 % | ¥1.135,00 | ¥1.140,00 | ¥1.120,00 | 10,80K |