Hutzper Inc. 478A
TSE · Japan · Technologiedienstleistungen
¥723,00-13,00 (-1,77 %)
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 | ¥723,00 | -1,77 % | ¥736,00 | ¥736,00 | ¥721,00 | 97,00K |
| 2026-10-01 | ¥736,00 | -0,81 % | ¥743,00 | ¥743,00 | ¥736,00 | 30,70K |
| 2026-09-30 | ¥742,00 | +0,82 % | ¥737,00 | ¥745,00 | ¥734,00 | 41,80K |
| 2026-09-29 | ¥736,00 | -2,13 % | ¥757,00 | ¥762,00 | ¥731,00 | 126,40K |
| 2026-09-28 | ¥752,00 | +2,31 % | ¥762,00 | ¥790,00 | ¥750,00 | 130,70K |
| 2026-09-25 | ¥735,00 | -0,81 % | ¥742,00 | ¥744,00 | ¥731,00 | 57,10K |
| 2026-09-24 | ¥741,00 | -1,72 % | ¥758,00 | ¥765,00 | ¥741,00 | 132,60K |
| 2026-09-18 | ¥754,00 | +0,53 % | ¥751,00 | ¥757,00 | ¥743,00 | 78,00K |
| 2026-09-17 | ¥750,00 | -4,09 % | ¥777,00 | ¥784,00 | ¥750,00 | 76,70K |
| 2026-09-16 | ¥782,00 | +0,13 % | ¥777,00 | ¥783,00 | ¥773,00 | 19,80K |
| 2026-09-15 | ¥781,00 | +1,83 % | ¥767,00 | ¥783,00 | ¥759,00 | 43,40K |
| 2026-09-14 | ¥767,00 | +2,27 % | ¥746,00 | ¥767,00 | ¥738,00 | 33,60K |
| 2026-09-11 | ¥750,00 | -2,60 % | ¥760,00 | ¥777,00 | ¥738,00 | 155,60K |
| 2026-09-10 | ¥770,00 | -1,28 % | ¥780,00 | ¥790,00 | ¥752,00 | 107,30K |
| 2026-09-09 | ¥780,00 | -3,47 % | ¥805,00 | ¥811,00 | ¥779,00 | 59,70K |
| 2026-09-08 | ¥808,00 | -2,88 % | ¥819,00 | ¥819,00 | ¥803,00 | 43,60K |
| 2026-09-07 | ¥832,00 | +2,59 % | ¥818,00 | ¥837,00 | ¥811,00 | 100,40K |
| 2026-09-04 | ¥811,00 | +3,58 % | ¥783,00 | ¥817,00 | ¥783,00 | 119,70K |
| 2026-09-03 | ¥783,00 | -1,63 % | ¥796,00 | ¥799,00 | ¥781,00 | 51,10K |
| 2026-09-02 | ¥796,00 | -1,85 % | ¥801,00 | ¥805,00 | ¥774,00 | 141,00K |
| 2026-09-01 | ¥811,00 | -1,22 % | ¥824,00 | ¥824,00 | ¥800,00 | 71,10K |
| 2026-08-31 | ¥821,00 | +2,24 % | ¥802,00 | ¥823,00 | ¥790,00 | 78,90K |
| 2026-08-28 | ¥803,00 | +2,29 % | ¥778,00 | ¥807,00 | ¥778,00 | 72,40K |
| 2026-08-27 | ¥785,00 | +2,21 % | ¥779,00 | ¥786,00 | ¥773,00 | 47,20K |
| 2026-08-26 | ¥768,00 | -0,90 % | ¥775,00 | ¥783,00 | ¥768,00 | 19,40K |
| 2026-08-25 | ¥775,00 | -1,77 % | ¥783,00 | ¥783,00 | ¥758,00 | 56,90K |
| 2026-08-24 | ¥789,00 | -0,75 % | ¥792,00 | ¥815,00 | ¥785,00 | 40,50K |
| 2026-08-21 | ¥795,00 | -0,13 % | ¥794,00 | ¥798,00 | ¥779,00 | 37,90K |
| 2026-08-20 | ¥796,00 | +2,98 % | ¥773,00 | ¥801,00 | ¥773,00 | 67,50K |
| 2026-08-19 | ¥773,00 | -0,90 % | ¥770,00 | ¥780,00 | ¥756,00 | 51,80K |
| 2026-08-18 | ¥780,00 | -1,02 % | ¥788,00 | ¥788,00 | ¥774,00 | 24,40K |
| 2026-08-17 | ¥788,00 | -0,13 % | ¥784,00 | ¥788,00 | ¥764,00 | 37,50K |
| 2026-08-14 | ¥789,00 | +4,23 % | ¥757,00 | ¥811,00 | ¥752,00 | 117,80K |
| 2026-08-13 | ¥757,00 | +1,61 % | ¥711,00 | ¥791,00 | ¥701,00 | 354,90K |
| 2026-08-12 | ¥745,00 | -1,72 % | ¥757,00 | ¥757,00 | ¥737,00 | 93,80K |
| 2026-08-10 | ¥758,00 | -0,52 % | ¥767,00 | ¥771,00 | ¥753,00 | 74,20K |
| 2026-08-07 | ¥762,00 | +0,53 % | ¥767,00 | ¥767,00 | ¥751,00 | 27,00K |
| 2026-08-06 | ¥758,00 | -0,92 % | ¥765,00 | ¥765,00 | ¥748,00 | 25,30K |
| 2026-08-05 | ¥765,00 | +1,19 % | ¥760,00 | ¥770,00 | ¥756,00 | 35,30K |
| 2026-08-04 | ¥756,00 | +0,40 % | ¥751,00 | ¥769,00 | ¥745,00 | 40,20K |
| 2026-08-03 | ¥753,00 | -1,57 % | ¥779,00 | ¥779,00 | ¥733,00 | 61,20K |
| 2026-07-31 | ¥765,00 | +2,82 % | ¥749,00 | ¥766,00 | ¥742,00 | 41,30K |
| 2026-07-30 | ¥744,00 | +1,36 % | ¥734,00 | ¥748,00 | ¥728,00 | 21,30K |
| 2026-07-29 | ¥734,00 | -0,81 % | ¥742,00 | ¥745,00 | ¥725,00 | 50,20K |
| 2026-07-28 | ¥740,00 | -3,14 % | ¥760,00 | ¥760,00 | ¥735,00 | 49,00K |
| 2026-07-27 | ¥764,00 | +3,52 % | ¥750,00 | ¥768,00 | ¥745,00 | 81,20K |
| 2026-07-24 | ¥738,00 | 0,00 % | ¥739,00 | ¥740,00 | ¥724,00 | 33,20K |
| 2026-07-23 | ¥738,00 | +3,07 % | ¥724,00 | ¥740,00 | ¥722,00 | 35,10K |
| 2026-07-22 | ¥716,00 | -1,24 % | ¥726,00 | ¥729,00 | ¥715,00 | 44,30K |
| 2026-07-21 | ¥725,00 | +1,54 % | ¥716,00 | ¥728,00 | ¥713,00 | 39,30K |
| 2026-07-17 | ¥714,00 | -3,12 % | ¥738,00 | ¥738,00 | ¥693,00 | 179,80K |
| 2026-07-16 | ¥737,00 | -2,51 % | ¥786,00 | ¥800,00 | ¥733,00 | 153,30K |
| 2026-07-15 | ¥756,00 | +1,89 % | ¥741,00 | ¥759,00 | ¥723,00 | 79,60K |
| 2026-07-14 | ¥742,00 | -2,37 % | ¥752,00 | ¥757,00 | ¥726,00 | 88,00K |
| 2026-07-13 | ¥760,00 | +0,26 % | ¥761,00 | ¥777,00 | ¥746,00 | 38,00K |
| 2026-07-10 | ¥758,00 | +0,13 % | ¥763,00 | ¥776,00 | ¥752,00 | 52,30K |
| 2026-07-09 | ¥757,00 | -1,17 % | ¥773,00 | ¥777,00 | ¥737,00 | 69,50K |
| 2026-07-08 | ¥766,00 | -0,13 % | ¥767,00 | ¥767,00 | ¥742,00 | 60,00K |
| 2026-07-07 | ¥767,00 | -2,91 % | ¥784,00 | ¥788,00 | ¥765,00 | 64,80K |
| 2026-07-06 | ¥790,00 | +3,95 % | ¥770,00 | ¥799,00 | ¥765,00 | 100,60K |
| 2026-07-03 | ¥760,00 | +0,13 % | ¥751,00 | ¥768,00 | ¥739,00 | 40,80K |
| 2026-07-02 | ¥759,00 | +7,05 % | ¥712,00 | ¥769,00 | ¥712,00 | 81,10K |
| 2026-07-01 | ¥709,00 | +0,85 % | ¥707,00 | ¥718,00 | ¥693,00 | 70,70K |
| 2026-06-30 | ¥703,00 | 0,00 % | ¥708,00 | ¥712,00 | ¥690,00 | 56,20K |
| 2026-06-29 | ¥703,00 | +0,29 % | ¥701,00 | ¥723,00 | ¥694,00 | 64,20K |
| 2026-06-26 | ¥701,00 | -0,43 % | ¥719,00 | ¥719,00 | ¥693,00 | 96,90K |
| 2026-06-25 | ¥704,00 | -4,09 % | ¥742,00 | ¥742,00 | ¥696,00 | 123,60K |
| 2026-06-24 | ¥734,00 | -2,26 % | ¥747,00 | ¥783,00 | ¥731,00 | 90,80K |
| 2026-06-23 | ¥751,00 | -0,79 % | ¥768,00 | ¥790,00 | ¥731,00 | 77,80K |
| 2026-06-22 | ¥757,00 | +4,41 % | ¥740,00 | ¥784,00 | ¥730,00 | 91,50K |
| 2026-06-19 | ¥725,00 | -3,97 % | ¥754,00 | ¥754,00 | ¥715,00 | 91,00K |
| 2026-06-18 | ¥755,00 | +1,62 % | ¥743,00 | ¥757,00 | ¥715,00 | 92,70K |
| 2026-06-17 | ¥743,00 | +4,35 % | ¥720,00 | ¥751,00 | ¥712,00 | 38,40K |
| 2026-06-16 | ¥712,00 | -1,39 % | ¥720,00 | ¥724,00 | ¥699,00 | 64,30K |
| 2026-06-15 | ¥722,00 | +3,59 % | ¥707,00 | ¥736,00 | ¥707,00 | 64,60K |
| 2026-06-12 | ¥697,00 | -0,99 % | ¥713,00 | ¥715,00 | ¥694,00 | 53,70K |
| 2026-06-11 | ¥704,00 | -1,12 % | ¥700,00 | ¥708,00 | ¥680,00 | 77,60K |
| 2026-06-10 | ¥712,00 | -2,06 % | ¥737,00 | ¥737,00 | ¥710,00 | 78,90K |
| 2026-06-09 | ¥727,00 | +3,27 % | ¥711,00 | ¥730,00 | ¥708,00 | 55,40K |
| 2026-06-08 | ¥704,00 | -3,16 % | ¥712,00 | ¥723,00 | ¥699,00 | 72,20K |
| 2026-06-05 | ¥727,00 | +8,67 % | ¥689,00 | ¥738,00 | ¥685,00 | 129,40K |
| 2026-06-04 | ¥669,00 | -3,88 % | ¥695,00 | ¥695,00 | ¥668,00 | 145,60K |
| 2026-06-03 | ¥696,00 | -1,56 % | ¥705,00 | ¥712,00 | ¥680,00 | 181,60K |
| 2026-06-02 | ¥707,00 | -0,98 % | ¥716,00 | ¥718,00 | ¥685,00 | 139,90K |
| 2026-06-01 | ¥714,00 | -2,46 % | ¥740,00 | ¥756,00 | ¥708,00 | 132,30K |
| 2026-05-29 | ¥732,00 | -2,14 % | ¥748,00 | ¥784,00 | ¥732,00 | 69,40K |
| 2026-05-28 | ¥748,00 | -2,09 % | ¥757,00 | ¥769,00 | ¥730,00 | 58,10K |
| 2026-05-27 | ¥764,00 | +1,19 % | ¥766,00 | ¥780,00 | ¥748,00 | 143,00K |
| 2026-05-26 | ¥755,00 | +1,07 % | ¥756,00 | ¥768,00 | ¥740,00 | 80,10K |
| 2026-05-25 | ¥747,00 | -3,98 % | ¥780,00 | ¥785,00 | ¥732,00 | 168,50K |