H.U.Group Holdings, Inc. 4544
TSE · Japan · Gesundheitsdienstleistungen
¥3.445,00-88,00 (-2,49 %)
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 | ¥3.533,00 | +0,54 % | ¥3.518,00 | ¥3.533,00 | ¥3.455,00 | 222,90K |
| 2026-09-30 | ¥3.514,00 | +0,92 % | ¥3.493,00 | ¥3.532,00 | ¥3.461,00 | 221,00K |
| 2026-09-29 | ¥3.482,00 | -2,46 % | ¥3.510,00 | ¥3.529,00 | ¥3.466,00 | 193,30K |
| 2026-09-28 | ¥3.570,00 | -0,83 % | ¥3.600,00 | ¥3.607,00 | ¥3.542,00 | 223,20K |
| 2026-09-25 | ¥3.600,00 | +1,21 % | ¥3.598,00 | ¥3.620,00 | ¥3.585,00 | 172,90K |
| 2026-09-24 | ¥3.557,00 | -1,82 % | ¥3.578,00 | ¥3.630,00 | ¥3.547,00 | 213,30K |
| 2026-09-18 | ¥3.623,00 | -0,36 % | ¥3.636,00 | ¥3.652,00 | ¥3.613,00 | 229,90K |
| 2026-09-17 | ¥3.636,00 | +1,25 % | ¥3.609,00 | ¥3.659,00 | ¥3.573,00 | 224,60K |
| 2026-09-16 | ¥3.591,00 | +2,13 % | ¥3.520,00 | ¥3.591,00 | ¥3.510,00 | 233,30K |
| 2026-09-15 | ¥3.516,00 | +1,35 % | ¥3.498,00 | ¥3.516,00 | ¥3.476,00 | 140,60K |
| 2026-09-14 | ¥3.469,00 | +3,03 % | ¥3.400,00 | ¥3.485,00 | ¥3.375,00 | 203,00K |
| 2026-09-11 | ¥3.367,00 | -0,62 % | ¥3.367,00 | ¥3.390,00 | ¥3.357,00 | 226,00K |
| 2026-09-10 | ¥3.388,00 | -1,08 % | ¥3.425,00 | ¥3.429,00 | ¥3.351,00 | 232,90K |
| 2026-09-09 | ¥3.425,00 | -1,47 % | ¥3.476,00 | ¥3.499,00 | ¥3.425,00 | 191,30K |
| 2026-09-08 | ¥3.476,00 | -0,26 % | ¥3.460,00 | ¥3.483,00 | ¥3.440,00 | 215,20K |
| 2026-09-07 | ¥3.485,00 | -0,34 % | ¥3.466,00 | ¥3.500,00 | ¥3.462,00 | 206,90K |
| 2026-09-04 | ¥3.497,00 | +1,24 % | ¥3.455,00 | ¥3.497,00 | ¥3.411,00 | 199,80K |
| 2026-09-03 | ¥3.454,00 | +0,94 % | ¥3.450,00 | ¥3.454,00 | ¥3.413,00 | 181,20K |
| 2026-09-02 | ¥3.422,00 | -6,27 % | ¥3.441,00 | ¥3.517,00 | ¥3.396,00 | 499,00K |
| 2026-09-01 | ¥3.651,00 | +1,00 % | ¥3.605,00 | ¥3.659,00 | ¥3.605,00 | 160,70K |
| 2026-08-31 | ¥3.615,00 | -0,90 % | ¥3.648,00 | ¥3.655,00 | ¥3.581,00 | 172,60K |
| 2026-08-28 | ¥3.648,00 | +0,19 % | ¥3.608,00 | ¥3.681,00 | ¥3.608,00 | 188,60K |
| 2026-08-27 | ¥3.641,00 | -0,49 % | ¥3.659,00 | ¥3.667,00 | ¥3.610,00 | 214,20K |
| 2026-08-26 | ¥3.659,00 | -0,84 % | ¥3.700,00 | ¥3.716,00 | ¥3.643,00 | 226,40K |
| 2026-08-25 | ¥3.690,00 | +0,82 % | ¥3.679,00 | ¥3.694,00 | ¥3.656,00 | 170,40K |
| 2026-08-24 | ¥3.660,00 | -0,54 % | ¥3.641,00 | ¥3.674,00 | ¥3.612,00 | 251,10K |
| 2026-08-21 | ¥3.680,00 | +1,32 % | ¥3.632,00 | ¥3.697,00 | ¥3.618,00 | 228,40K |
| 2026-08-20 | ¥3.632,00 | +1,54 % | ¥3.618,00 | ¥3.660,00 | ¥3.612,00 | 181,50K |
| 2026-08-19 | ¥3.577,00 | -0,06 % | ¥3.600,00 | ¥3.615,00 | ¥3.525,00 | 127,50K |
| 2026-08-18 | ¥3.579,00 | +1,04 % | ¥3.542,00 | ¥3.595,00 | ¥3.535,00 | 165,30K |
| 2026-08-17 | ¥3.542,00 | -2,48 % | ¥3.588,00 | ¥3.620,00 | ¥3.527,00 | 284,30K |
| 2026-08-14 | ¥3.632,00 | +1,06 % | ¥3.562,00 | ¥3.651,00 | ¥3.562,00 | 198,30K |
| 2026-08-13 | ¥3.594,00 | -2,34 % | ¥3.699,00 | ¥3.700,00 | ¥3.524,00 | 387,10K |
| 2026-08-12 | ¥3.680,00 | +4,07 % | ¥3.598,00 | ¥3.717,00 | ¥3.441,00 | 706,70K |
| 2026-08-10 | ¥3.536,00 | +1,76 % | ¥3.528,00 | ¥3.599,00 | ¥3.499,00 | 210,20K |
| 2026-08-07 | ¥3.475,00 | +2,81 % | ¥3.380,00 | ¥3.475,00 | ¥3.370,00 | 159,20K |
| 2026-08-06 | ¥3.380,00 | +1,47 % | ¥3.339,00 | ¥3.380,00 | ¥3.316,00 | 175,90K |
| 2026-08-05 | ¥3.331,00 | -0,45 % | ¥3.346,00 | ¥3.355,00 | ¥3.318,00 | 154,80K |
| 2026-08-04 | ¥3.346,00 | -0,42 % | ¥3.340,00 | ¥3.364,00 | ¥3.304,00 | 267,50K |
| 2026-08-03 | ¥3.360,00 | -1,50 % | ¥3.398,00 | ¥3.400,00 | ¥3.291,00 | 287,00K |
| 2026-07-31 | ¥3.411,00 | -1,93 % | ¥3.435,00 | ¥3.469,00 | ¥3.406,00 | 243,20K |
| 2026-07-30 | ¥3.478,00 | -3,25 % | ¥3.575,00 | ¥3.592,00 | ¥3.448,00 | 373,40K |
| 2026-07-29 | ¥3.595,00 | +3,54 % | ¥3.499,00 | ¥3.612,00 | ¥3.474,00 | 376,70K |
| 2026-07-28 | ¥3.472,00 | +1,11 % | ¥3.485,00 | ¥3.496,00 | ¥3.432,00 | 264,70K |
| 2026-07-27 | ¥3.434,00 | +2,60 % | ¥3.377,00 | ¥3.434,00 | ¥3.348,00 | 188,20K |
| 2026-07-24 | ¥3.347,00 | +1,03 % | ¥3.280,00 | ¥3.349,00 | ¥3.273,00 | 121,90K |
| 2026-07-23 | ¥3.313,00 | -0,93 % | ¥3.322,00 | ¥3.323,00 | ¥3.282,00 | 129,70K |
| 2026-07-22 | ¥3.344,00 | -0,95 % | ¥3.364,00 | ¥3.372,00 | ¥3.326,00 | 200,00K |
| 2026-07-21 | ¥3.376,00 | -0,35 % | ¥3.367,00 | ¥3.408,00 | ¥3.360,00 | 159,20K |
| 2026-07-17 | ¥3.388,00 | +0,65 % | ¥3.366,00 | ¥3.409,00 | ¥3.359,00 | 167,90K |
| 2026-07-16 | ¥3.366,00 | -0,27 % | ¥3.392,00 | ¥3.398,00 | ¥3.347,00 | 177,60K |
| 2026-07-15 | ¥3.375,00 | +0,69 % | ¥3.352,00 | ¥3.375,00 | ¥3.321,00 | 218,80K |
| 2026-07-14 | ¥3.352,00 | +0,24 % | ¥3.382,00 | ¥3.383,00 | ¥3.348,00 | 169,90K |
| 2026-07-13 | ¥3.344,00 | -1,09 % | ¥3.390,00 | ¥3.400,00 | ¥3.320,00 | 190,70K |
| 2026-07-10 | ¥3.381,00 | +1,02 % | ¥3.345,00 | ¥3.397,00 | ¥3.320,00 | 236,90K |
| 2026-07-09 | ¥3.347,00 | -3,77 % | ¥3.476,00 | ¥3.487,00 | ¥3.322,00 | 293,50K |
| 2026-07-08 | ¥3.478,00 | +0,23 % | ¥3.498,00 | ¥3.523,00 | ¥3.470,00 | 295,50K |
| 2026-07-07 | ¥3.470,00 | +0,99 % | ¥3.430,00 | ¥3.470,00 | ¥3.390,00 | 223,70K |
| 2026-07-06 | ¥3.436,00 | +1,33 % | ¥3.400,00 | ¥3.450,00 | ¥3.385,00 | 197,00K |
| 2026-07-03 | ¥3.391,00 | +0,06 % | ¥3.419,00 | ¥3.431,00 | ¥3.382,00 | 242,60K |
| 2026-07-02 | ¥3.389,00 | +4,02 % | ¥3.328,00 | ¥3.415,00 | ¥3.266,00 | 256,90K |
| 2026-07-01 | ¥3.258,00 | -1,12 % | ¥3.295,00 | ¥3.304,00 | ¥3.249,00 | 221,90K |
| 2026-06-30 | ¥3.295,00 | +0,21 % | ¥3.288,00 | ¥3.300,00 | ¥3.219,00 | 377,50K |
| 2026-06-29 | ¥3.288,00 | +1,36 % | ¥3.255,00 | ¥3.354,00 | ¥3.234,00 | 252,20K |
| 2026-06-26 | ¥3.244,00 | +1,44 % | ¥3.245,00 | ¥3.245,00 | ¥3.202,00 | 217,10K |
| 2026-06-25 | ¥3.198,00 | +1,30 % | ¥3.145,00 | ¥3.239,00 | ¥3.124,00 | 433,40K |
| 2026-06-24 | ¥3.157,00 | +0,29 % | ¥3.147,00 | ¥3.205,00 | ¥3.141,00 | 305,30K |
| 2026-06-23 | ¥3.148,00 | -0,79 % | ¥3.159,00 | ¥3.172,00 | ¥3.128,00 | 215,30K |
| 2026-06-22 | ¥3.173,00 | +1,18 % | ¥3.093,00 | ¥3.185,00 | ¥3.089,00 | 191,90K |
| 2026-06-19 | ¥3.136,00 | -0,92 % | ¥3.165,00 | ¥3.173,00 | ¥3.108,00 | 195,80K |
| 2026-06-18 | ¥3.165,00 | -0,78 % | ¥3.126,00 | ¥3.189,00 | ¥3.071,00 | 388,80K |
| 2026-06-17 | ¥3.190,00 | -1,88 % | ¥3.251,00 | ¥3.251,00 | ¥3.170,00 | 302,80K |
| 2026-06-16 | ¥3.251,00 | +0,22 % | ¥3.238,00 | ¥3.257,00 | ¥3.211,00 | 210,20K |
| 2026-06-15 | ¥3.244,00 | -4,36 % | ¥3.379,00 | ¥3.392,00 | ¥3.234,00 | 409,90K |
| 2026-06-12 | ¥3.392,00 | -0,56 % | ¥3.436,00 | ¥3.439,00 | ¥3.352,00 | 347,90K |
| 2026-06-11 | ¥3.411,00 | -1,47 % | ¥3.465,00 | ¥3.479,00 | ¥3.381,00 | 221,70K |
| 2026-06-10 | ¥3.462,00 | +1,94 % | ¥3.442,00 | ¥3.485,00 | ¥3.424,00 | 353,10K |
| 2026-06-09 | ¥3.396,00 | +1,59 % | ¥3.377,00 | ¥3.396,00 | ¥3.342,00 | 307,70K |
| 2026-06-08 | ¥3.343,00 | -0,42 % | ¥3.293,00 | ¥3.366,00 | ¥3.262,00 | 223,60K |
| 2026-06-05 | ¥3.357,00 | +1,79 % | ¥3.333,00 | ¥3.419,00 | ¥3.333,00 | 240,70K |
| 2026-06-04 | ¥3.298,00 | -0,12 % | ¥3.283,00 | ¥3.298,00 | ¥3.232,00 | 288,60K |
| 2026-06-03 | ¥3.302,00 | +5,19 % | ¥3.121,00 | ¥3.339,00 | ¥3.083,00 | 469,10K |
| 2026-06-02 | ¥3.139,00 | -1,48 % | ¥3.156,00 | ¥3.164,00 | ¥3.117,00 | 278,30K |
| 2026-06-01 | ¥3.186,00 | +2,21 % | ¥3.124,00 | ¥3.205,00 | ¥3.124,00 | 361,20K |
| 2026-05-29 | ¥3.117,00 | -0,92 % | ¥3.146,00 | ¥3.210,00 | ¥3.117,00 | 403,80K |
| 2026-05-28 | ¥3.146,00 | +0,19 % | ¥3.156,00 | ¥3.168,00 | ¥3.105,00 | 262,30K |
| 2026-05-27 | ¥3.140,00 | -0,38 % | ¥3.144,00 | ¥3.172,00 | ¥3.111,00 | 245,80K |
| 2026-05-26 | ¥3.152,00 | -1,35 % | ¥3.195,00 | ¥3.217,00 | ¥3.141,00 | 204,80K |
| 2026-05-25 | ¥3.195,00 | +0,06 % | ¥3.171,00 | ¥3.195,00 | ¥3.138,00 | 204,30K |
| 2026-05-22 | ¥3.193,00 | +0,79 % | ¥3.168,00 | ¥3.195,00 | ¥3.153,00 | 185,00K |