HARIMA CHEMICALS GROUP Incorporated 4410
TSE · Japan · Prozessindustrie
¥1.122,00-28,00 (-2,43 %)
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 | ¥1.122,00 | -2,43 % | ¥1.135,00 | ¥1.145,00 | ¥1.122,00 | 59,10K |
| 2026-10-01 | ¥1.150,00 | +0,70 % | ¥1.141,00 | ¥1.157,00 | ¥1.130,00 | 40,90K |
| 2026-09-30 | ¥1.142,00 | +2,33 % | ¥1.116,00 | ¥1.155,00 | ¥1.116,00 | 67,80K |
| 2026-09-29 | ¥1.116,00 | -2,87 % | ¥1.126,00 | ¥1.133,00 | ¥1.115,00 | 90,00K |
| 2026-09-28 | ¥1.149,00 | -0,78 % | ¥1.164,00 | ¥1.167,00 | ¥1.144,00 | 117,10K |
| 2026-09-25 | ¥1.158,00 | +1,31 % | ¥1.152,00 | ¥1.158,00 | ¥1.141,00 | 82,60K |
| 2026-09-24 | ¥1.143,00 | +1,60 % | ¥1.140,00 | ¥1.159,00 | ¥1.139,00 | 87,10K |
| 2026-09-18 | ¥1.125,00 | +0,09 % | ¥1.115,00 | ¥1.129,00 | ¥1.107,00 | 55,30K |
| 2026-09-17 | ¥1.124,00 | +0,54 % | ¥1.119,00 | ¥1.128,00 | ¥1.110,00 | 58,90K |
| 2026-09-16 | ¥1.118,00 | +4,19 % | ¥1.130,00 | ¥1.131,00 | ¥1.102,00 | 88,00K |
| 2026-09-15 | ¥1.073,00 | +0,66 % | ¥1.060,00 | ¥1.075,00 | ¥1.056,00 | 33,70K |
| 2026-09-14 | ¥1.066,00 | +0,19 % | ¥1.055,00 | ¥1.067,00 | ¥1.049,00 | 39,40K |
| 2026-09-11 | ¥1.064,00 | -1,75 % | ¥1.071,00 | ¥1.074,00 | ¥1.055,00 | 48,40K |
| 2026-09-10 | ¥1.083,00 | +0,19 % | ¥1.071,00 | ¥1.086,00 | ¥1.071,00 | 29,70K |
| 2026-09-09 | ¥1.081,00 | -0,09 % | ¥1.077,00 | ¥1.086,00 | ¥1.068,00 | 26,80K |
| 2026-09-08 | ¥1.082,00 | -2,87 % | ¥1.103,00 | ¥1.103,00 | ¥1.082,00 | 72,30K |
| 2026-09-07 | ¥1.114,00 | -0,54 % | ¥1.122,00 | ¥1.132,00 | ¥1.108,00 | 65,10K |
| 2026-09-04 | ¥1.120,00 | -0,97 % | ¥1.123,00 | ¥1.124,00 | ¥1.104,00 | 41,60K |
| 2026-09-03 | ¥1.131,00 | +0,71 % | ¥1.128,00 | ¥1.139,00 | ¥1.123,00 | 68,30K |
| 2026-09-02 | ¥1.123,00 | -3,61 % | ¥1.146,00 | ¥1.150,00 | ¥1.121,00 | 79,90K |
| 2026-09-01 | ¥1.165,00 | +3,37 % | ¥1.125,00 | ¥1.166,00 | ¥1.125,00 | 85,70K |
| 2026-08-31 | ¥1.127,00 | +0,99 % | ¥1.107,00 | ¥1.138,00 | ¥1.102,00 | 86,70K |
| 2026-08-28 | ¥1.116,00 | -1,41 % | ¥1.132,00 | ¥1.145,00 | ¥1.110,00 | 64,80K |
| 2026-08-27 | ¥1.132,00 | -1,91 % | ¥1.155,00 | ¥1.163,00 | ¥1.127,00 | 49,30K |
| 2026-08-26 | ¥1.154,00 | -1,03 % | ¥1.157,00 | ¥1.173,00 | ¥1.152,00 | 37,70K |
| 2026-08-25 | ¥1.166,00 | -0,68 % | ¥1.180,00 | ¥1.180,00 | ¥1.162,00 | 38,40K |
| 2026-08-24 | ¥1.174,00 | +0,69 % | ¥1.166,00 | ¥1.185,00 | ¥1.159,00 | 64,40K |
| 2026-08-21 | ¥1.166,00 | +1,39 % | ¥1.130,00 | ¥1.169,00 | ¥1.125,00 | 62,90K |
| 2026-08-20 | ¥1.150,00 | +3,79 % | ¥1.125,00 | ¥1.150,00 | ¥1.118,00 | 51,30K |
| 2026-08-19 | ¥1.108,00 | -4,24 % | ¥1.137,00 | ¥1.137,00 | ¥1.100,00 | 83,60K |
| 2026-08-18 | ¥1.157,00 | -1,62 % | ¥1.172,00 | ¥1.173,00 | ¥1.157,00 | 42,50K |
| 2026-08-17 | ¥1.176,00 | +1,03 % | ¥1.166,00 | ¥1.180,00 | ¥1.158,00 | 77,40K |
| 2026-08-14 | ¥1.164,00 | +1,04 % | ¥1.158,00 | ¥1.164,00 | ¥1.150,00 | 68,80K |
| 2026-08-13 | ¥1.152,00 | +2,04 % | ¥1.137,00 | ¥1.157,00 | ¥1.134,00 | 67,10K |
| 2026-08-12 | ¥1.129,00 | -0,09 % | ¥1.132,00 | ¥1.144,00 | ¥1.120,00 | 53,90K |
| 2026-08-10 | ¥1.130,00 | +1,80 % | ¥1.110,00 | ¥1.146,00 | ¥1.103,00 | 61,70K |
| 2026-08-07 | ¥1.110,00 | -1,60 % | ¥1.128,00 | ¥1.135,00 | ¥1.100,00 | 36,60K |
| 2026-08-06 | ¥1.128,00 | -1,05 % | ¥1.130,00 | ¥1.143,00 | ¥1.106,00 | 92,50K |
| 2026-08-05 | ¥1.140,00 | +3,07 % | ¥1.106,00 | ¥1.140,00 | ¥1.106,00 | 84,50K |
| 2026-08-04 | ¥1.106,00 | +3,08 % | ¥1.066,00 | ¥1.120,00 | ¥1.066,00 | 140,00K |
| 2026-08-03 | ¥1.073,00 | -4,20 % | ¥1.115,00 | ¥1.115,00 | ¥1.061,00 | 129,10K |
| 2026-07-31 | ¥1.120,00 | +12,68 % | ¥1.007,00 | ¥1.123,00 | ¥1.000,00 | 267,20K |
| 2026-07-30 | ¥994,00 | +0,40 % | ¥990,00 | ¥1.001,00 | ¥980,00 | 72,90K |
| 2026-07-29 | ¥990,00 | -0,50 % | ¥996,00 | ¥1.000,00 | ¥975,00 | 106,00K |
| 2026-07-28 | ¥995,00 | -2,55 % | ¥1.020,00 | ¥1.020,00 | ¥995,00 | 60,60K |
| 2026-07-27 | ¥1.021,00 | +0,49 % | ¥1.025,00 | ¥1.028,00 | ¥1.015,00 | 39,60K |
| 2026-07-24 | ¥1.016,00 | -3,51 % | ¥1.032,00 | ¥1.036,00 | ¥1.016,00 | 62,10K |
| 2026-07-23 | ¥1.053,00 | +0,57 % | ¥1.047,00 | ¥1.060,00 | ¥1.047,00 | 40,30K |
| 2026-07-22 | ¥1.047,00 | +1,26 % | ¥1.041,00 | ¥1.056,00 | ¥1.036,00 | 47,10K |
| 2026-07-21 | ¥1.034,00 | +2,78 % | ¥1.017,00 | ¥1.040,00 | ¥1.014,00 | 56,70K |
| 2026-07-17 | ¥1.006,00 | -3,64 % | ¥1.049,00 | ¥1.049,00 | ¥994,00 | 73,30K |
| 2026-07-16 | ¥1.044,00 | -1,23 % | ¥1.058,00 | ¥1.058,00 | ¥1.042,00 | 35,20K |
| 2026-07-15 | ¥1.057,00 | +0,38 % | ¥1.051,00 | ¥1.061,00 | ¥1.038,00 | 86,00K |
| 2026-07-14 | ¥1.053,00 | +2,83 % | ¥1.030,00 | ¥1.053,00 | ¥1.030,00 | 55,00K |
| 2026-07-13 | ¥1.024,00 | -1,25 % | ¥1.045,00 | ¥1.057,00 | ¥1.022,00 | 58,80K |
| 2026-07-10 | ¥1.037,00 | +2,27 % | ¥1.018,00 | ¥1.046,00 | ¥1.018,00 | 46,00K |
| 2026-07-09 | ¥1.014,00 | -0,10 % | ¥1.017,00 | ¥1.021,00 | ¥1.011,00 | 40,00K |
| 2026-07-08 | ¥1.015,00 | -1,46 % | ¥1.025,00 | ¥1.025,00 | ¥1.013,00 | 47,90K |
| 2026-07-07 | ¥1.030,00 | -1,72 % | ¥1.059,00 | ¥1.061,00 | ¥1.030,00 | 53,30K |
| 2026-07-06 | ¥1.048,00 | -0,76 % | ¥1.066,00 | ¥1.066,00 | ¥1.042,00 | 52,40K |
| 2026-07-03 | ¥1.056,00 | +1,25 % | ¥1.040,00 | ¥1.059,00 | ¥1.034,00 | 43,50K |
| 2026-07-02 | ¥1.043,00 | -0,86 % | ¥1.051,00 | ¥1.066,00 | ¥1.043,00 | 52,10K |
| 2026-07-01 | ¥1.052,00 | +1,84 % | ¥1.093,00 | ¥1.098,00 | ¥1.049,00 | 98,80K |
| 2026-06-30 | ¥1.033,00 | -1,15 % | ¥1.041,00 | ¥1.047,00 | ¥1.016,00 | 50,70K |
| 2026-06-29 | ¥1.045,00 | -0,19 % | ¥1.056,00 | ¥1.057,00 | ¥1.026,00 | 56,50K |
| 2026-06-26 | ¥1.047,00 | -2,79 % | ¥1.065,00 | ¥1.076,00 | ¥1.042,00 | 64,90K |
| 2026-06-25 | ¥1.077,00 | +2,87 % | ¥1.067,00 | ¥1.093,00 | ¥1.064,00 | 53,50K |
| 2026-06-24 | ¥1.047,00 | -2,33 % | ¥1.060,00 | ¥1.075,00 | ¥1.041,00 | 72,70K |
| 2026-06-23 | ¥1.072,00 | -1,20 % | ¥1.083,00 | ¥1.091,00 | ¥1.072,00 | 49,30K |
| 2026-06-22 | ¥1.085,00 | -1,45 % | ¥1.101,00 | ¥1.108,00 | ¥1.079,00 | 100,80K |
| 2026-06-19 | ¥1.101,00 | +0,27 % | ¥1.100,00 | ¥1.118,00 | ¥1.100,00 | 59,90K |
| 2026-06-18 | ¥1.098,00 | -1,08 % | ¥1.103,00 | ¥1.111,00 | ¥1.093,00 | 45,10K |
| 2026-06-17 | ¥1.110,00 | -0,45 % | ¥1.107,00 | ¥1.128,00 | ¥1.106,00 | 58,60K |
| 2026-06-16 | ¥1.115,00 | -2,02 % | ¥1.138,00 | ¥1.138,00 | ¥1.112,00 | 61,40K |
| 2026-06-15 | ¥1.138,00 | +3,45 % | ¥1.115,00 | ¥1.139,00 | ¥1.114,00 | 70,90K |
| 2026-06-12 | ¥1.100,00 | +2,80 % | ¥1.082,00 | ¥1.111,00 | ¥1.081,00 | 87,20K |
| 2026-06-11 | ¥1.070,00 | -2,28 % | ¥1.072,00 | ¥1.085,00 | ¥1.045,00 | 98,70K |
| 2026-06-10 | ¥1.095,00 | -1,26 % | ¥1.102,00 | ¥1.112,00 | ¥1.085,00 | 77,60K |
| 2026-06-09 | ¥1.109,00 | +0,27 % | ¥1.120,00 | ¥1.136,00 | ¥1.090,00 | 123,70K |
| 2026-06-08 | ¥1.106,00 | -8,44 % | ¥1.136,00 | ¥1.148,00 | ¥1.095,00 | 224,60K |
| 2026-06-05 | ¥1.208,00 | +5,50 % | ¥1.144,00 | ¥1.208,00 | ¥1.130,00 | 202,10K |
| 2026-06-04 | ¥1.145,00 | +0,44 % | ¥1.123,00 | ¥1.175,00 | ¥1.107,00 | 160,60K |
| 2026-06-03 | ¥1.140,00 | -3,72 % | ¥1.180,00 | ¥1.180,00 | ¥1.130,00 | 253,70K |
| 2026-06-02 | ¥1.184,00 | +11,70 % | ¥1.080,00 | ¥1.194,00 | ¥1.060,00 | 495,50K |
| 2026-06-01 | ¥1.060,00 | +1,53 % | ¥1.074,00 | ¥1.106,00 | ¥1.052,00 | 354,10K |
| 2026-05-29 | ¥1.044,00 | +1,36 % | ¥1.033,00 | ¥1.056,00 | ¥1.030,00 | 133,20K |
| 2026-05-28 | ¥1.030,00 | +2,90 % | ¥1.000,00 | ¥1.034,00 | ¥982,00 | 114,50K |
| 2026-05-27 | ¥1.001,00 | -1,86 % | ¥1.000,00 | ¥1.011,00 | ¥994,00 | 90,80K |
| 2026-05-26 | ¥1.020,00 | +2,31 % | ¥1.037,00 | ¥1.037,00 | ¥980,00 | 324,10K |
| 2026-05-25 | ¥997,00 | +3,85 % | ¥968,00 | ¥1.018,00 | ¥960,00 | 299,50K |