HENNGE K.K. 4475
TSE · Japan · Technologiedienstleistungen
¥1.760,00-26,00 (-1,46 %)
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 | ¥1.760,00 | -1,46 % | ¥1.790,00 | ¥1.827,00 | ¥1.744,00 | 394,40K |
| 2026-10-01 | ¥1.786,00 | +0,62 % | ¥1.785,00 | ¥1.805,00 | ¥1.743,00 | 446,10K |
| 2026-09-30 | ¥1.775,00 | +2,60 % | ¥1.750,00 | ¥1.782,00 | ¥1.733,00 | 516,00K |
| 2026-09-29 | ¥1.730,00 | -2,32 % | ¥1.755,00 | ¥1.759,00 | ¥1.730,00 | 498,90K |
| 2026-09-28 | ¥1.771,00 | -0,51 % | ¥1.765,00 | ¥1.802,00 | ¥1.751,00 | 403,80K |
| 2026-09-25 | ¥1.780,00 | +0,28 % | ¥1.751,00 | ¥1.793,00 | ¥1.748,00 | 413,80K |
| 2026-09-24 | ¥1.775,00 | -1,11 % | ¥1.790,00 | ¥1.810,00 | ¥1.763,00 | 401,60K |
| 2026-09-18 | ¥1.795,00 | +2,92 % | ¥1.765,00 | ¥1.799,00 | ¥1.722,00 | 733,70K |
| 2026-09-17 | ¥1.744,00 | +2,05 % | ¥1.710,00 | ¥1.767,00 | ¥1.710,00 | 597,50K |
| 2026-09-16 | ¥1.709,00 | -1,73 % | ¥1.724,00 | ¥1.766,00 | ¥1.693,00 | 502,40K |
| 2026-09-15 | ¥1.739,00 | -0,57 % | ¥1.760,00 | ¥1.803,00 | ¥1.717,00 | 903,30K |
| 2026-09-14 | ¥1.749,00 | +7,17 % | ¥1.670,00 | ¥1.750,00 | ¥1.665,00 | 752,40K |
| 2026-09-11 | ¥1.632,00 | -1,69 % | ¥1.645,00 | ¥1.671,00 | ¥1.621,00 | 388,80K |
| 2026-09-10 | ¥1.660,00 | +1,10 % | ¥1.654,00 | ¥1.695,00 | ¥1.614,00 | 602,40K |
| 2026-09-09 | ¥1.642,00 | +3,27 % | ¥1.580,00 | ¥1.662,00 | ¥1.551,00 | 700,80K |
| 2026-09-08 | ¥1.590,00 | +1,34 % | ¥1.561,00 | ¥1.615,00 | ¥1.558,00 | 619,50K |
| 2026-09-07 | ¥1.569,00 | -5,71 % | ¥1.630,00 | ¥1.650,00 | ¥1.556,00 | 660,20K |
| 2026-09-04 | ¥1.664,00 | +5,58 % | ¥1.650,00 | ¥1.677,00 | ¥1.623,00 | 532,40K |
| 2026-09-03 | ¥1.576,00 | -2,60 % | ¥1.610,00 | ¥1.657,00 | ¥1.568,00 | 417,20K |
| 2026-09-02 | ¥1.618,00 | -4,99 % | ¥1.674,00 | ¥1.680,00 | ¥1.617,00 | 865,20K |
| 2026-09-01 | ¥1.703,00 | -2,29 % | ¥1.759,00 | ¥1.768,00 | ¥1.702,00 | 458,00K |
| 2026-08-31 | ¥1.743,00 | -2,52 % | ¥1.748,00 | ¥1.816,00 | ¥1.726,00 | 905,20K |
| 2026-08-28 | ¥1.788,00 | +11,96 % | ¥1.668,00 | ¥1.790,00 | ¥1.635,00 | 1,60M |
| 2026-08-27 | ¥1.597,00 | +4,04 % | ¥1.565,00 | ¥1.616,00 | ¥1.513,00 | 994,00K |
| 2026-08-26 | ¥1.535,00 | -0,26 % | ¥1.550,00 | ¥1.586,00 | ¥1.529,00 | 463,30K |
| 2026-08-25 | ¥1.539,00 | -1,41 % | ¥1.556,00 | ¥1.584,00 | ¥1.524,00 | 544,60K |
| 2026-08-24 | ¥1.561,00 | +3,24 % | ¥1.535,00 | ¥1.599,00 | ¥1.534,00 | 605,90K |
| 2026-08-21 | ¥1.512,00 | +0,53 % | ¥1.513,00 | ¥1.538,00 | ¥1.504,00 | 609,00K |
| 2026-08-20 | ¥1.504,00 | +6,97 % | ¥1.421,00 | ¥1.506,00 | ¥1.404,00 | 539,30K |
| 2026-08-19 | ¥1.406,00 | -4,09 % | ¥1.465,00 | ¥1.474,00 | ¥1.406,00 | 403,80K |
| 2026-08-18 | ¥1.466,00 | +0,76 % | ¥1.432,00 | ¥1.479,00 | ¥1.426,00 | 369,20K |
| 2026-08-17 | ¥1.455,00 | -4,84 % | ¥1.501,00 | ¥1.521,00 | ¥1.455,00 | 511,30K |
| 2026-08-14 | ¥1.529,00 | +5,89 % | ¥1.469,00 | ¥1.547,00 | ¥1.451,00 | 630,00K |
| 2026-08-13 | ¥1.444,00 | -0,07 % | ¥1.415,00 | ¥1.457,00 | ¥1.400,00 | 467,40K |
| 2026-08-12 | ¥1.445,00 | -3,99 % | ¥1.513,00 | ¥1.530,00 | ¥1.441,00 | 489,20K |
| 2026-08-10 | ¥1.505,00 | +1,96 % | ¥1.475,00 | ¥1.512,00 | ¥1.460,00 | 475,90K |
| 2026-08-07 | ¥1.476,00 | -2,06 % | ¥1.484,00 | ¥1.535,00 | ¥1.466,00 | 456,50K |
| 2026-08-06 | ¥1.507,00 | -0,79 % | ¥1.508,00 | ¥1.555,00 | ¥1.475,00 | 935,60K |
| 2026-08-05 | ¥1.519,00 | +16,76 % | ¥1.451,00 | ¥1.577,00 | ¥1.431,00 | 2,54M |
| 2026-08-04 | ¥1.301,00 | +1,32 % | ¥1.288,00 | ¥1.370,00 | ¥1.277,00 | 609,70K |
| 2026-08-03 | ¥1.284,00 | -1,38 % | ¥1.280,00 | ¥1.293,00 | ¥1.256,00 | 283,00K |
| 2026-07-31 | ¥1.302,00 | +0,77 % | ¥1.275,00 | ¥1.319,00 | ¥1.263,00 | 313,90K |
| 2026-07-30 | ¥1.292,00 | -2,86 % | ¥1.358,00 | ¥1.359,00 | ¥1.278,00 | 303,10K |
| 2026-07-29 | ¥1.330,00 | +0,30 % | ¥1.326,00 | ¥1.334,00 | ¥1.302,00 | 303,20K |
| 2026-07-28 | ¥1.326,00 | -0,38 % | ¥1.347,00 | ¥1.368,00 | ¥1.318,00 | 355,80K |
| 2026-07-27 | ¥1.331,00 | +6,39 % | ¥1.273,00 | ¥1.338,00 | ¥1.268,00 | 361,90K |
| 2026-07-24 | ¥1.251,00 | -5,16 % | ¥1.291,00 | ¥1.296,00 | ¥1.232,00 | 564,80K |
| 2026-07-23 | ¥1.319,00 | -1,12 % | ¥1.319,00 | ¥1.329,00 | ¥1.291,00 | 424,10K |
| 2026-07-22 | ¥1.334,00 | -0,30 % | ¥1.328,00 | ¥1.349,00 | ¥1.314,00 | 344,30K |
| 2026-07-21 | ¥1.338,00 | +0,15 % | ¥1.350,00 | ¥1.389,00 | ¥1.338,00 | 537,40K |
| 2026-07-17 | ¥1.336,00 | +1,14 % | ¥1.321,00 | ¥1.336,00 | ¥1.283,00 | 584,50K |
| 2026-07-16 | ¥1.321,00 | +0,84 % | ¥1.315,00 | ¥1.326,00 | ¥1.300,00 | 332,40K |
| 2026-07-15 | ¥1.310,00 | +5,22 % | ¥1.250,00 | ¥1.310,00 | ¥1.234,00 | 429,30K |
| 2026-07-14 | ¥1.245,00 | +3,41 % | ¥1.204,00 | ¥1.253,00 | ¥1.204,00 | 302,40K |
| 2026-07-13 | ¥1.204,00 | -0,74 % | ¥1.207,00 | ¥1.219,00 | ¥1.188,00 | 261,00K |
| 2026-07-10 | ¥1.213,00 | +1,42 % | ¥1.184,00 | ¥1.227,00 | ¥1.184,00 | 230,40K |
| 2026-07-09 | ¥1.196,00 | -1,40 % | ¥1.221,00 | ¥1.221,00 | ¥1.196,00 | 164,90K |
| 2026-07-08 | ¥1.213,00 | -2,49 % | ¥1.240,00 | ¥1.262,00 | ¥1.153,00 | 404,10K |
| 2026-07-07 | ¥1.244,00 | -0,72 % | ¥1.245,00 | ¥1.277,00 | ¥1.240,00 | 323,00K |
| 2026-07-06 | ¥1.253,00 | +0,40 % | ¥1.248,00 | ¥1.259,00 | ¥1.226,00 | 387,80K |
| 2026-07-03 | ¥1.248,00 | +1,71 % | ¥1.221,00 | ¥1.256,00 | ¥1.201,00 | 324,30K |
| 2026-07-02 | ¥1.227,00 | +7,92 % | ¥1.175,00 | ¥1.243,00 | ¥1.159,00 | 617,40K |
| 2026-07-01 | ¥1.137,00 | -0,18 % | ¥1.127,00 | ¥1.176,00 | ¥1.117,00 | 351,70K |
| 2026-06-30 | ¥1.139,00 | 0,00 % | ¥1.144,00 | ¥1.147,00 | ¥1.111,00 | 224,30K |
| 2026-06-29 | ¥1.139,00 | +10,26 % | ¥1.050,00 | ¥1.151,00 | ¥1.044,00 | 566,60K |
| 2026-06-26 | ¥1.033,00 | -1,62 % | ¥1.050,00 | ¥1.057,00 | ¥1.030,00 | 194,10K |
| 2026-06-25 | ¥1.050,00 | +0,77 % | ¥1.052,00 | ¥1.068,00 | ¥1.041,00 | 224,80K |
| 2026-06-24 | ¥1.042,00 | +4,20 % | ¥1.019,00 | ¥1.062,00 | ¥1.008,00 | 290,40K |
| 2026-06-23 | ¥1.000,00 | -3,66 % | ¥1.039,00 | ¥1.040,00 | ¥999,00 | 225,30K |
| 2026-06-22 | ¥1.038,00 | +2,27 % | ¥1.015,00 | ¥1.055,00 | ¥1.001,00 | 211,50K |
| 2026-06-19 | ¥1.015,00 | -1,93 % | ¥1.035,00 | ¥1.052,00 | ¥1.004,00 | 553,10K |
| 2026-06-18 | ¥1.035,00 | -0,48 % | ¥1.040,00 | ¥1.054,00 | ¥1.016,00 | 214,20K |
| 2026-06-17 | ¥1.040,00 | -0,57 % | ¥1.040,00 | ¥1.052,00 | ¥1.012,00 | 307,60K |
| 2026-06-16 | ¥1.046,00 | -1,88 % | ¥1.051,00 | ¥1.060,00 | ¥1.032,00 | 206,80K |
| 2026-06-15 | ¥1.066,00 | +1,72 % | ¥1.048,00 | ¥1.084,00 | ¥1.048,00 | 321,20K |
| 2026-06-12 | ¥1.048,00 | -3,85 % | ¥1.089,00 | ¥1.089,00 | ¥1.041,00 | 440,20K |
| 2026-06-11 | ¥1.090,00 | -0,46 % | ¥1.082,00 | ¥1.099,00 | ¥1.057,00 | 330,60K |
| 2026-06-10 | ¥1.095,00 | -0,64 % | ¥1.100,00 | ¥1.109,00 | ¥1.081,00 | 238,80K |
| 2026-06-09 | ¥1.102,00 | -1,78 % | ¥1.120,00 | ¥1.131,00 | ¥1.090,00 | 261,10K |
| 2026-06-08 | ¥1.122,00 | -3,44 % | ¥1.146,00 | ¥1.154,00 | ¥1.110,00 | 327,80K |
| 2026-06-05 | ¥1.162,00 | +1,93 % | ¥1.142,00 | ¥1.177,00 | ¥1.140,00 | 358,50K |
| 2026-06-04 | ¥1.140,00 | -5,00 % | ¥1.199,00 | ¥1.199,00 | ¥1.133,00 | 532,20K |
| 2026-06-03 | ¥1.200,00 | -1,56 % | ¥1.189,00 | ¥1.241,00 | ¥1.182,00 | 709,60K |
| 2026-06-02 | ¥1.219,00 | +4,10 % | ¥1.175,00 | ¥1.225,00 | ¥1.156,00 | 809,30K |
| 2026-06-01 | ¥1.171,00 | +5,88 % | ¥1.166,00 | ¥1.203,00 | ¥1.161,00 | 684,70K |
| 2026-05-29 | ¥1.106,00 | +1,75 % | ¥1.105,00 | ¥1.145,00 | ¥1.104,00 | 480,00K |
| 2026-05-28 | ¥1.087,00 | -1,72 % | ¥1.100,00 | ¥1.101,00 | ¥1.062,00 | 279,20K |
| 2026-05-27 | ¥1.106,00 | -0,27 % | ¥1.107,00 | ¥1.128,00 | ¥1.094,00 | 367,00K |
| 2026-05-26 | ¥1.109,00 | -3,82 % | ¥1.154,00 | ¥1.163,00 | ¥1.085,00 | 594,90K |
| 2026-05-25 | ¥1.153,00 | +2,49 % | ¥1.142,00 | ¥1.159,00 | ¥1.133,00 | 631,40K |