T. Hasegawa Co., Ltd. 4958
TSE · Japan · Kurzlebige Konsumgüter
¥3.255,00-95,00 (-2,84 %)
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 | ¥3.255,00 | -2,84 % | ¥3.295,00 | ¥3.310,00 | ¥3.235,00 | 81,20K |
| 2026-10-01 | ¥3.350,00 | -0,45 % | ¥3.365,00 | ¥3.370,00 | ¥3.325,00 | 78,90K |
| 2026-09-30 | ¥3.365,00 | +0,60 % | ¥3.350,00 | ¥3.370,00 | ¥3.335,00 | 74,80K |
| 2026-09-29 | ¥3.345,00 | -2,76 % | ¥3.375,00 | ¥3.375,00 | ¥3.330,00 | 132,30K |
| 2026-09-28 | ¥3.440,00 | -0,43 % | ¥3.495,00 | ¥3.495,00 | ¥3.420,00 | 506,40K |
| 2026-09-25 | ¥3.455,00 | -0,58 % | ¥3.490,00 | ¥3.500,00 | ¥3.450,00 | 218,60K |
| 2026-09-24 | ¥3.475,00 | -0,14 % | ¥3.460,00 | ¥3.495,00 | ¥3.430,00 | 177,50K |
| 2026-09-18 | ¥3.480,00 | -0,43 % | ¥3.495,00 | ¥3.510,00 | ¥3.450,00 | 166,30K |
| 2026-09-17 | ¥3.495,00 | +0,58 % | ¥3.475,00 | ¥3.530,00 | ¥3.475,00 | 126,40K |
| 2026-09-16 | ¥3.475,00 | +2,36 % | ¥3.420,00 | ¥3.500,00 | ¥3.410,00 | 136,60K |
| 2026-09-15 | ¥3.395,00 | +3,66 % | ¥3.345,00 | ¥3.415,00 | ¥3.330,00 | 132,50K |
| 2026-09-14 | ¥3.275,00 | +0,92 % | ¥3.225,00 | ¥3.280,00 | ¥3.225,00 | 81,30K |
| 2026-09-11 | ¥3.245,00 | +0,62 % | ¥3.185,00 | ¥3.245,00 | ¥3.180,00 | 72,80K |
| 2026-09-10 | ¥3.225,00 | -0,62 % | ¥3.220,00 | ¥3.240,00 | ¥3.210,00 | 53,80K |
| 2026-09-09 | ¥3.245,00 | +0,31 % | ¥3.225,00 | ¥3.260,00 | ¥3.220,00 | 43,60K |
| 2026-09-08 | ¥3.235,00 | -1,07 % | ¥3.255,00 | ¥3.260,00 | ¥3.235,00 | 39,20K |
| 2026-09-07 | ¥3.270,00 | -0,61 % | ¥3.270,00 | ¥3.300,00 | ¥3.270,00 | 41,50K |
| 2026-09-04 | ¥3.290,00 | -0,45 % | ¥3.280,00 | ¥3.290,00 | ¥3.255,00 | 43,10K |
| 2026-09-03 | ¥3.305,00 | 0,00 % | ¥3.305,00 | ¥3.340,00 | ¥3.305,00 | 36,70K |
| 2026-09-02 | ¥3.305,00 | -2,22 % | ¥3.350,00 | ¥3.355,00 | ¥3.305,00 | 40,90K |
| 2026-09-01 | ¥3.380,00 | +0,60 % | ¥3.360,00 | ¥3.385,00 | ¥3.350,00 | 38,60K |
| 2026-08-31 | ¥3.360,00 | +1,20 % | ¥3.325,00 | ¥3.365,00 | ¥3.320,00 | 60,40K |
| 2026-08-28 | ¥3.320,00 | -0,45 % | ¥3.335,00 | ¥3.345,00 | ¥3.310,00 | 43,70K |
| 2026-08-27 | ¥3.335,00 | -0,60 % | ¥3.365,00 | ¥3.365,00 | ¥3.325,00 | 52,60K |
| 2026-08-26 | ¥3.355,00 | 0,00 % | ¥3.355,00 | ¥3.360,00 | ¥3.310,00 | 112,80K |
| 2026-08-25 | ¥3.355,00 | +0,15 % | ¥3.385,00 | ¥3.400,00 | ¥3.350,00 | 18,90K |
| 2026-08-24 | ¥3.350,00 | -1,03 % | ¥3.385,00 | ¥3.400,00 | ¥3.350,00 | 25,50K |
| 2026-08-21 | ¥3.385,00 | +1,35 % | ¥3.340,00 | ¥3.400,00 | ¥3.335,00 | 48,40K |
| 2026-08-20 | ¥3.340,00 | -0,30 % | ¥3.355,00 | ¥3.375,00 | ¥3.320,00 | 38,00K |
| 2026-08-19 | ¥3.350,00 | 0,00 % | ¥3.350,00 | ¥3.355,00 | ¥3.335,00 | 52,40K |
| 2026-08-18 | ¥3.350,00 | +0,90 % | ¥3.320,00 | ¥3.365,00 | ¥3.320,00 | 44,50K |
| 2026-08-17 | ¥3.320,00 | -0,90 % | ¥3.360,00 | ¥3.360,00 | ¥3.320,00 | 37,70K |
| 2026-08-14 | ¥3.350,00 | +0,90 % | ¥3.315,00 | ¥3.365,00 | ¥3.315,00 | 51,30K |
| 2026-08-13 | ¥3.320,00 | -0,30 % | ¥3.330,00 | ¥3.345,00 | ¥3.305,00 | 43,00K |
| 2026-08-12 | ¥3.330,00 | -0,15 % | ¥3.350,00 | ¥3.350,00 | ¥3.295,00 | 54,70K |
| 2026-08-10 | ¥3.335,00 | +0,76 % | ¥3.345,00 | ¥3.350,00 | ¥3.315,00 | 43,80K |
| 2026-08-07 | ¥3.310,00 | +0,30 % | ¥3.310,00 | ¥3.340,00 | ¥3.295,00 | 65,20K |
| 2026-08-06 | ¥3.300,00 | +1,23 % | ¥3.265,00 | ¥3.300,00 | ¥3.250,00 | 69,40K |
| 2026-08-05 | ¥3.260,00 | +0,31 % | ¥3.250,00 | ¥3.275,00 | ¥3.235,00 | 46,40K |
| 2026-08-04 | ¥3.250,00 | -1,37 % | ¥3.225,00 | ¥3.285,00 | ¥3.180,00 | 102,00K |
| 2026-08-03 | ¥3.295,00 | +1,38 % | ¥3.250,00 | ¥3.295,00 | ¥3.225,00 | 88,10K |
| 2026-07-31 | ¥3.250,00 | -0,76 % | ¥3.285,00 | ¥3.305,00 | ¥3.240,00 | 156,70K |
| 2026-07-30 | ¥3.275,00 | -0,30 % | ¥3.270,00 | ¥3.285,00 | ¥3.235,00 | 58,30K |
| 2026-07-29 | ¥3.285,00 | +0,77 % | ¥3.270,00 | ¥3.300,00 | ¥3.245,00 | 66,30K |
| 2026-07-28 | ¥3.260,00 | -0,91 % | ¥3.280,00 | ¥3.295,00 | ¥3.245,00 | 47,20K |
| 2026-07-27 | ¥3.290,00 | +2,02 % | ¥3.235,00 | ¥3.290,00 | ¥3.210,00 | 45,10K |
| 2026-07-24 | ¥3.225,00 | -1,07 % | ¥3.240,00 | ¥3.245,00 | ¥3.195,00 | 89,90K |
| 2026-07-23 | ¥3.260,00 | -0,46 % | ¥3.270,00 | ¥3.285,00 | ¥3.245,00 | 37,30K |
| 2026-07-22 | ¥3.275,00 | 0,00 % | ¥3.275,00 | ¥3.285,00 | ¥3.265,00 | 44,00K |
| 2026-07-21 | ¥3.275,00 | -0,76 % | ¥3.320,00 | ¥3.320,00 | ¥3.270,00 | 63,30K |
| 2026-07-17 | ¥3.300,00 | +1,38 % | ¥3.260,00 | ¥3.315,00 | ¥3.245,00 | 69,80K |
| 2026-07-16 | ¥3.255,00 | -0,46 % | ¥3.250,00 | ¥3.280,00 | ¥3.235,00 | 40,70K |
| 2026-07-15 | ¥3.270,00 | +1,24 % | ¥3.265,00 | ¥3.270,00 | ¥3.240,00 | 54,50K |
| 2026-07-14 | ¥3.230,00 | +0,31 % | ¥3.225,00 | ¥3.255,00 | ¥3.225,00 | 30,50K |
| 2026-07-13 | ¥3.220,00 | -0,16 % | ¥3.235,00 | ¥3.260,00 | ¥3.210,00 | 30,60K |
| 2026-07-10 | ¥3.225,00 | 0,00 % | ¥3.265,00 | ¥3.270,00 | ¥3.210,00 | 46,30K |
| 2026-07-09 | ¥3.225,00 | -0,77 % | ¥3.240,00 | ¥3.260,00 | ¥3.220,00 | 61,10K |
| 2026-07-08 | ¥3.250,00 | +0,31 % | ¥3.240,00 | ¥3.280,00 | ¥3.235,00 | 60,60K |
| 2026-07-07 | ¥3.240,00 | -0,31 % | ¥3.250,00 | ¥3.270,00 | ¥3.235,00 | 51,70K |
| 2026-07-06 | ¥3.250,00 | 0,00 % | ¥3.225,00 | ¥3.255,00 | ¥3.220,00 | 34,00K |
| 2026-07-03 | ¥3.250,00 | +1,40 % | ¥3.245,00 | ¥3.260,00 | ¥3.230,00 | 46,50K |
| 2026-07-02 | ¥3.205,00 | +0,94 % | ¥3.240,00 | ¥3.250,00 | ¥3.200,00 | 55,70K |
| 2026-07-01 | ¥3.175,00 | -0,47 % | ¥3.200,00 | ¥3.210,00 | ¥3.170,00 | 58,30K |
| 2026-06-30 | ¥3.190,00 | 0,00 % | ¥3.170,00 | ¥3.210,00 | ¥3.145,00 | 95,10K |
| 2026-06-29 | ¥3.190,00 | -0,78 % | ¥3.220,00 | ¥3.230,00 | ¥3.180,00 | 60,60K |
| 2026-06-26 | ¥3.215,00 | -1,68 % | ¥3.270,00 | ¥3.285,00 | ¥3.215,00 | 93,20K |
| 2026-06-25 | ¥3.270,00 | +1,08 % | ¥3.275,00 | ¥3.290,00 | ¥3.260,00 | 64,20K |
| 2026-06-24 | ¥3.235,00 | +0,94 % | ¥3.205,00 | ¥3.245,00 | ¥3.205,00 | 57,50K |
| 2026-06-23 | ¥3.205,00 | -0,31 % | ¥3.220,00 | ¥3.245,00 | ¥3.185,00 | 50,90K |
| 2026-06-22 | ¥3.215,00 | -1,23 % | ¥3.220,00 | ¥3.280,00 | ¥3.205,00 | 63,60K |
| 2026-06-19 | ¥3.255,00 | +2,20 % | ¥3.200,00 | ¥3.255,00 | ¥3.195,00 | 135,00K |
| 2026-06-18 | ¥3.185,00 | +0,79 % | ¥3.145,00 | ¥3.205,00 | ¥3.140,00 | 59,80K |
| 2026-06-17 | ¥3.160,00 | -0,63 % | ¥3.205,00 | ¥3.205,00 | ¥3.145,00 | 55,10K |
| 2026-06-16 | ¥3.180,00 | -0,78 % | ¥3.140,00 | ¥3.195,00 | ¥3.120,00 | 52,80K |
| 2026-06-15 | ¥3.205,00 | 0,00 % | ¥3.205,00 | ¥3.225,00 | ¥3.175,00 | 71,10K |
| 2026-06-12 | ¥3.205,00 | +1,42 % | ¥3.195,00 | ¥3.240,00 | ¥3.190,00 | 105,70K |
| 2026-06-11 | ¥3.160,00 | +1,77 % | ¥3.105,00 | ¥3.175,00 | ¥3.085,00 | 87,10K |
| 2026-06-10 | ¥3.105,00 | -0,48 % | ¥3.105,00 | ¥3.130,00 | ¥3.060,00 | 108,20K |
| 2026-06-09 | ¥3.120,00 | +0,48 % | ¥3.135,00 | ¥3.165,00 | ¥3.115,00 | 110,80K |
| 2026-06-08 | ¥3.105,00 | +1,47 % | ¥3.090,00 | ¥3.135,00 | ¥3.075,00 | 131,30K |
| 2026-06-05 | ¥3.060,00 | -0,33 % | ¥3.085,00 | ¥3.090,00 | ¥3.060,00 | 42,40K |
| 2026-06-04 | ¥3.070,00 | +1,32 % | ¥3.070,00 | ¥3.090,00 | ¥3.055,00 | 78,50K |
| 2026-06-03 | ¥3.030,00 | +2,36 % | ¥2.970,00 | ¥3.045,00 | ¥2.969,00 | 57,60K |
| 2026-06-02 | ¥2.960,00 | -2,95 % | ¥3.015,00 | ¥3.040,00 | ¥2.940,00 | 99,80K |
| 2026-06-01 | ¥3.050,00 | -0,81 % | ¥3.020,00 | ¥3.075,00 | ¥3.010,00 | 80,10K |
| 2026-05-29 | ¥3.075,00 | -1,60 % | ¥3.100,00 | ¥3.120,00 | ¥3.075,00 | 106,90K |
| 2026-05-28 | ¥3.125,00 | +0,97 % | ¥3.135,00 | ¥3.145,00 | ¥3.095,00 | 50,00K |
| 2026-05-27 | ¥3.095,00 | -0,80 % | ¥3.110,00 | ¥3.130,00 | ¥3.090,00 | 50,10K |
| 2026-05-26 | ¥3.120,00 | +0,65 % | ¥3.100,00 | ¥3.135,00 | ¥3.090,00 | 42,10K |
| 2026-05-25 | ¥3.100,00 | -0,80 % | ¥3.125,00 | ¥3.140,00 | ¥3.095,00 | 55,90K |