Human Made Inc. 456A
TSE · Japan · Kurzlebige Konsumgüter
¥2.060,00+138,00 (+7,18 %)
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 | ¥2.060,00 | +7,18 % | ¥1.910,00 | ¥2.064,00 | ¥1.902,00 | 1,15M |
| 2026-09-30 | ¥1.922,00 | -0,36 % | ¥1.896,00 | ¥1.951,00 | ¥1.865,00 | 690,30K |
| 2026-09-29 | ¥1.929,00 | -1,93 % | ¥1.894,00 | ¥1.952,00 | ¥1.869,00 | 1,31M |
| 2026-09-28 | ¥1.967,00 | +11,57 % | ¥1.770,00 | ¥2.019,00 | ¥1.746,00 | 2,32M |
| 2026-09-25 | ¥1.763,00 | -0,68 % | ¥1.757,00 | ¥1.786,00 | ¥1.723,00 | 700,70K |
| 2026-09-24 | ¥1.775,00 | +5,53 % | ¥1.683,00 | ¥1.775,00 | ¥1.631,00 | 1,08M |
| 2026-09-18 | ¥1.682,00 | +5,26 % | ¥1.602,00 | ¥1.695,00 | ¥1.578,00 | 1,07M |
| 2026-09-17 | ¥1.598,00 | +3,50 % | ¥1.560,00 | ¥1.635,00 | ¥1.536,00 | 848,00K |
| 2026-09-16 | ¥1.544,00 | +5,83 % | ¥1.450,00 | ¥1.554,00 | ¥1.424,00 | 933,70K |
| 2026-09-15 | ¥1.459,00 | +4,66 % | ¥1.414,00 | ¥1.489,00 | ¥1.396,00 | 779,90K |
| 2026-09-14 | ¥1.394,00 | +1,23 % | ¥1.407,00 | ¥1.474,00 | ¥1.360,00 | 1,73M |
| 2026-09-11 | ¥1.377,00 | -3,03 % | ¥1.366,00 | ¥1.415,00 | ¥1.336,00 | 884,10K |
| 2026-09-10 | ¥1.420,00 | -2,61 % | ¥1.472,00 | ¥1.498,00 | ¥1.406,00 | 649,40K |
| 2026-09-09 | ¥1.458,00 | -2,93 % | ¥1.490,00 | ¥1.492,00 | ¥1.428,00 | 571,70K |
| 2026-09-08 | ¥1.502,00 | -0,53 % | ¥1.520,00 | ¥1.539,00 | ¥1.490,00 | 286,30K |
| 2026-09-07 | ¥1.510,00 | -3,33 % | ¥1.562,00 | ¥1.572,00 | ¥1.493,00 | 482,50K |
| 2026-09-04 | ¥1.562,00 | +6,55 % | ¥1.496,00 | ¥1.575,00 | ¥1.489,00 | 427,60K |
| 2026-09-03 | ¥1.466,00 | -2,53 % | ¥1.485,00 | ¥1.492,00 | ¥1.435,00 | 645,40K |
| 2026-09-02 | ¥1.504,00 | -6,82 % | ¥1.598,00 | ¥1.602,00 | ¥1.503,00 | 494,20K |
| 2026-09-01 | ¥1.614,00 | -3,93 % | ¥1.700,00 | ¥1.706,00 | ¥1.596,00 | 440,60K |
| 2026-08-31 | ¥1.680,00 | +3,64 % | ¥1.670,00 | ¥1.688,00 | ¥1.644,00 | 346,20K |
| 2026-08-28 | ¥1.621,00 | +2,53 % | ¥1.612,00 | ¥1.644,00 | ¥1.577,00 | 383,40K |
| 2026-08-27 | ¥1.581,00 | -5,78 % | ¥1.678,00 | ¥1.681,00 | ¥1.570,00 | 564,20K |
| 2026-08-26 | ¥1.678,00 | -2,50 % | ¥1.790,00 | ¥1.799,00 | ¥1.672,00 | 380,80K |
| 2026-08-25 | ¥1.721,00 | +3,86 % | ¥1.706,00 | ¥1.731,00 | ¥1.671,00 | 526,90K |
| 2026-08-24 | ¥1.657,00 | -0,30 % | ¥1.660,00 | ¥1.699,00 | ¥1.637,00 | 1,09M |
| 2026-08-21 | ¥1.662,00 | +22,03 % | ¥1.592,00 | ¥1.662,00 | ¥1.551,00 | 2,21M |
| 2026-08-20 | ¥1.362,00 | +0,29 % | ¥1.388,00 | ¥1.415,00 | ¥1.339,00 | 448,50K |
| 2026-08-19 | ¥1.358,00 | 0,00 % | ¥1.329,00 | ¥1.379,00 | ¥1.325,00 | 184,20K |
| 2026-08-18 | ¥1.358,00 | -3,35 % | ¥1.405,00 | ¥1.415,00 | ¥1.351,00 | 235,80K |
| 2026-08-17 | ¥1.405,00 | -1,68 % | ¥1.443,00 | ¥1.469,00 | ¥1.395,00 | 161,50K |
| 2026-08-14 | ¥1.429,00 | +0,92 % | ¥1.416,00 | ¥1.429,00 | ¥1.371,00 | 165,40K |
| 2026-08-13 | ¥1.416,00 | +1,22 % | ¥1.406,00 | ¥1.428,00 | ¥1.406,00 | 95,80K |
| 2026-08-12 | ¥1.399,00 | -2,78 % | ¥1.440,00 | ¥1.470,00 | ¥1.391,00 | 200,80K |
| 2026-08-10 | ¥1.439,00 | +3,90 % | ¥1.390,00 | ¥1.455,00 | ¥1.375,00 | 242,70K |
| 2026-08-07 | ¥1.385,00 | -0,57 % | ¥1.393,00 | ¥1.395,00 | ¥1.352,00 | 110,50K |
| 2026-08-06 | ¥1.393,00 | +3,41 % | ¥1.372,00 | ¥1.407,00 | ¥1.354,00 | 187,50K |
| 2026-08-05 | ¥1.347,00 | -1,10 % | ¥1.390,00 | ¥1.404,00 | ¥1.328,00 | 277,90K |
| 2026-08-04 | ¥1.362,00 | +5,09 % | ¥1.312,00 | ¥1.375,00 | ¥1.296,00 | 139,70K |
| 2026-08-03 | ¥1.296,00 | -1,89 % | ¥1.325,00 | ¥1.337,00 | ¥1.252,00 | 259,70K |
| 2026-07-31 | ¥1.321,00 | +1,30 % | ¥1.304,00 | ¥1.348,00 | ¥1.291,00 | 202,10K |
| 2026-07-30 | ¥1.304,00 | -2,40 % | ¥1.316,00 | ¥1.354,00 | ¥1.271,00 | 483,40K |
| 2026-07-29 | ¥1.336,00 | -3,05 % | ¥1.381,00 | ¥1.391,00 | ¥1.295,00 | 778,20K |
| 2026-07-28 | ¥1.378,00 | -2,89 % | ¥1.420,00 | ¥1.421,00 | ¥1.373,00 | 259,50K |
| 2026-07-27 | ¥1.419,00 | +2,09 % | ¥1.380,00 | ¥1.421,00 | ¥1.374,00 | 240,70K |
| 2026-07-24 | ¥1.390,00 | -6,08 % | ¥1.455,00 | ¥1.471,00 | ¥1.383,00 | 400,20K |
| 2026-07-23 | ¥1.480,00 | +1,65 % | ¥1.452,00 | ¥1.490,00 | ¥1.445,00 | 176,60K |
| 2026-07-22 | ¥1.456,00 | -1,69 % | ¥1.477,00 | ¥1.484,00 | ¥1.434,00 | 294,40K |
| 2026-07-21 | ¥1.481,00 | -0,80 % | ¥1.481,00 | ¥1.532,00 | ¥1.451,00 | 360,10K |
| 2026-07-17 | ¥1.493,00 | -3,68 % | ¥1.460,00 | ¥1.506,00 | ¥1.399,00 | 786,00K |
| 2026-07-16 | ¥1.550,00 | +0,45 % | ¥1.504,00 | ¥1.575,00 | ¥1.504,00 | 243,50K |
| 2026-07-15 | ¥1.543,00 | +0,59 % | ¥1.531,00 | ¥1.574,00 | ¥1.492,00 | 237,00K |
| 2026-07-14 | ¥1.534,00 | +3,51 % | ¥1.512,00 | ¥1.558,00 | ¥1.490,00 | 493,30K |
| 2026-07-13 | ¥1.482,00 | -3,58 % | ¥1.533,00 | ¥1.546,00 | ¥1.450,00 | 579,00K |
| 2026-07-10 | ¥1.537,00 | -5,99 % | ¥1.608,00 | ¥1.610,00 | ¥1.457,00 | 1,10M |
| 2026-07-09 | ¥1.635,00 | -1,03 % | ¥1.610,00 | ¥1.698,00 | ¥1.606,00 | 358,10K |
| 2026-07-08 | ¥1.652,00 | -1,67 % | ¥1.680,00 | ¥1.683,00 | ¥1.616,00 | 233,90K |
| 2026-07-07 | ¥1.680,00 | +3,58 % | ¥1.600,00 | ¥1.708,00 | ¥1.600,00 | 529,20K |
| 2026-07-06 | ¥1.622,00 | +2,21 % | ¥1.591,00 | ¥1.652,00 | ¥1.567,00 | 393,10K |
| 2026-07-03 | ¥1.587,00 | +13,20 % | ¥1.480,00 | ¥1.607,00 | ¥1.465,00 | 893,70K |
| 2026-07-02 | ¥1.402,00 | +3,39 % | ¥1.405,00 | ¥1.429,00 | ¥1.383,00 | 349,60K |
| 2026-07-01 | ¥1.356,00 | -10,02 % | ¥1.494,00 | ¥1.524,00 | ¥1.339,00 | 728,40K |
| 2026-06-30 | ¥1.507,00 | -0,20 % | ¥1.530,00 | ¥1.544,00 | ¥1.477,00 | 334,40K |
| 2026-06-29 | ¥1.510,00 | +2,23 % | ¥1.499,00 | ¥1.511,00 | ¥1.435,00 | 325,30K |
| 2026-06-26 | ¥1.477,00 | -3,53 % | ¥1.536,00 | ¥1.543,00 | ¥1.461,00 | 312,30K |
| 2026-06-25 | ¥1.531,00 | +2,89 % | ¥1.512,00 | ¥1.589,00 | ¥1.489,00 | 424,20K |
| 2026-06-24 | ¥1.488,00 | +3,19 % | ¥1.450,00 | ¥1.542,00 | ¥1.443,00 | 740,60K |
| 2026-06-23 | ¥1.442,00 | -0,28 % | ¥1.458,00 | ¥1.505,00 | ¥1.436,00 | 428,70K |
| 2026-06-22 | ¥1.446,00 | -4,24 % | ¥1.505,00 | ¥1.524,00 | ¥1.430,00 | 638,70K |
| 2026-06-19 | ¥1.510,00 | -9,69 % | ¥1.671,00 | ¥1.672,00 | ¥1.440,00 | 1,35M |
| 2026-06-18 | ¥1.672,00 | +2,45 % | ¥1.552,00 | ¥1.709,00 | ¥1.550,00 | 527,60K |
| 2026-06-17 | ¥1.632,00 | -3,49 % | ¥1.692,00 | ¥1.727,00 | ¥1.585,00 | 687,90K |
| 2026-06-16 | ¥1.691,00 | -5,05 % | ¥1.821,00 | ¥1.821,00 | ¥1.495,00 | 2,81M |
| 2026-06-15 | ¥1.781,00 | +8,07 % | ¥1.803,00 | ¥1.804,00 | ¥1.709,00 | 844,10K |
| 2026-06-12 | ¥1.648,00 | +4,70 % | ¥1.574,00 | ¥1.669,00 | ¥1.535,00 | 653,00K |
| 2026-06-11 | ¥1.574,00 | +1,55 % | ¥1.543,00 | ¥1.584,00 | ¥1.517,00 | 329,50K |
| 2026-06-10 | ¥1.550,00 | -4,79 % | ¥1.590,00 | ¥1.620,00 | ¥1.530,00 | 372,80K |
| 2026-06-09 | ¥1.628,00 | +3,63 % | ¥1.543,00 | ¥1.650,00 | ¥1.469,00 | 607,60K |
| 2026-06-08 | ¥1.571,00 | +3,02 % | ¥1.541,00 | ¥1.596,00 | ¥1.512,00 | 402,60K |
| 2026-06-05 | ¥1.525,00 | +0,26 % | ¥1.530,00 | ¥1.583,00 | ¥1.513,00 | 277,60K |
| 2026-06-04 | ¥1.521,00 | -3,55 % | ¥1.577,00 | ¥1.611,00 | ¥1.513,00 | 552,00K |
| 2026-06-03 | ¥1.577,00 | -7,13 % | ¥1.618,00 | ¥1.759,00 | ¥1.570,00 | 1,07M |
| 2026-06-02 | ¥1.698,00 | +9,20 % | ¥1.565,00 | ¥1.717,00 | ¥1.541,00 | 1,45M |
| 2026-06-01 | ¥1.555,00 | +11,31 % | ¥1.493,00 | ¥1.627,00 | ¥1.493,00 | 1,18M |
| 2026-05-29 | ¥1.397,00 | +9,23 % | ¥1.279,00 | ¥1.430,00 | ¥1.260,00 | 609,30K |
| 2026-05-28 | ¥1.279,00 | -2,66 % | ¥1.296,00 | ¥1.319,00 | ¥1.242,00 | 301,60K |
| 2026-05-27 | ¥1.314,00 | -3,95 % | ¥1.347,00 | ¥1.369,00 | ¥1.293,00 | 329,60K |
| 2026-05-26 | ¥1.368,00 | +2,55 % | ¥1.310,00 | ¥1.395,00 | ¥1.304,00 | 324,90K |
| 2026-05-25 | ¥1.334,00 | -6,52 % | ¥1.457,00 | ¥1.459,00 | ¥1.315,00 | 592,90K |
| 2026-05-22 | ¥1.427,00 | +5,31 % | ¥1.385,00 | ¥1.445,00 | ¥1.379,00 | 327,00K |