Hokuetsu Metal Co., Ltd. 5446
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.074,00-11,00 (-1,01 %)
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 | ¥1.074,00 | -1,01 % | ¥1.076,00 | ¥1.076,00 | ¥1.074,00 | 700 |
| 2026-10-01 | ¥1.085,00 | +1,12 % | ¥1.073,00 | ¥1.085,00 | ¥1.073,00 | 1,60K |
| 2026-09-30 | ¥1.073,00 | 0,00 % | ¥1.073,00 | ¥1.073,00 | ¥1.073,00 | 100 |
| 2026-09-29 | ¥1.073,00 | -0,65 % | ¥1.073,00 | ¥1.088,00 | ¥1.073,00 | 800 |
| 2026-09-28 | ¥1.080,00 | -0,55 % | ¥1.086,00 | ¥1.086,00 | ¥1.080,00 | 3,60K |
| 2026-09-25 | ¥1.086,00 | -1,00 % | ¥1.097,00 | ¥1.098,00 | ¥1.086,00 | 1,60K |
| 2026-09-24 | ¥1.097,00 | +0,83 % | ¥1.088,00 | ¥1.097,00 | ¥1.085,00 | 1,30K |
| 2026-09-18 | ¥1.088,00 | -0,82 % | ¥1.089,00 | ¥1.091,00 | ¥1.088,00 | 1,30K |
| 2026-09-17 | ¥1.097,00 | +2,05 % | ¥1.104,00 | ¥1.104,00 | ¥1.075,00 | 8,00K |
| 2026-09-16 | ¥1.075,00 | -0,28 % | ¥1.078,00 | ¥1.098,00 | ¥1.075,00 | 292,30K |
| 2026-09-15 | ¥1.078,00 | -0,37 % | ¥1.087,00 | ¥1.100,00 | ¥1.076,00 | 136,00K |
| 2026-09-14 | ¥1.082,00 | -1,37 % | ¥1.090,00 | ¥1.090,00 | ¥1.077,00 | 900 |
| 2026-09-11 | ¥1.097,00 | +0,92 % | ¥1.087,00 | ¥1.097,00 | ¥1.083,00 | 400 |
| 2026-09-10 | ¥1.087,00 | -0,73 % | ¥1.089,00 | ¥1.089,00 | ¥1.085,00 | 700 |
| 2026-09-09 | ¥1.095,00 | +0,46 % | ¥1.095,00 | ¥1.095,00 | ¥1.095,00 | 1,10K |
| 2026-09-08 | ¥1.090,00 | -2,24 % | ¥1.112,00 | ¥1.112,00 | ¥1.083,00 | 2,00K |
| 2026-09-07 | ¥1.115,00 | +2,11 % | ¥1.086,00 | ¥1.115,00 | ¥1.086,00 | 8,00K |
| 2026-09-04 | ¥1.092,00 | +0,65 % | ¥1.079,00 | ¥1.098,00 | ¥1.079,00 | 4,30K |
| 2026-09-03 | ¥1.085,00 | -0,46 % | ¥1.087,00 | ¥1.109,00 | ¥1.085,00 | 3,40K |
| 2026-09-02 | ¥1.090,00 | -0,82 % | ¥1.091,00 | ¥1.091,00 | ¥1.090,00 | 500 |
| 2026-09-01 | ¥1.099,00 | +0,83 % | ¥1.085,00 | ¥1.105,00 | ¥1.085,00 | 9,70K |
| 2026-08-31 | ¥1.090,00 | +1,11 % | ¥1.078,00 | ¥1.090,00 | ¥1.076,00 | 900 |
| 2026-08-28 | ¥1.078,00 | -0,19 % | ¥1.080,00 | ¥1.085,00 | ¥1.078,00 | 4,90K |
| 2026-08-27 | ¥1.080,00 | -0,18 % | ¥1.074,00 | ¥1.081,00 | ¥1.074,00 | 800 |
| 2026-08-26 | ¥1.082,00 | 0,00 % | ¥1.074,00 | ¥1.085,00 | ¥1.070,00 | 1,80K |
| 2026-08-25 | ¥1.082,00 | +0,19 % | ¥1.085,00 | ¥1.085,00 | ¥1.067,00 | 2,60K |
| 2026-08-24 | ¥1.080,00 | -0,18 % | ¥1.082,00 | ¥1.083,00 | ¥1.073,00 | 5,00K |
| 2026-08-21 | ¥1.082,00 | +0,65 % | ¥1.072,00 | ¥1.082,00 | ¥1.060,00 | 10,60K |
| 2026-08-20 | ¥1.075,00 | +1,42 % | ¥1.061,00 | ¥1.094,00 | ¥1.061,00 | 3,50K |
| 2026-08-19 | ¥1.060,00 | -0,66 % | ¥1.069,00 | ¥1.070,00 | ¥1.060,00 | 10,60K |
| 2026-08-18 | ¥1.067,00 | -0,56 % | ¥1.073,00 | ¥1.075,00 | ¥1.067,00 | 9,20K |
| 2026-08-17 | ¥1.073,00 | +0,19 % | ¥1.076,00 | ¥1.076,00 | ¥1.071,00 | 2,80K |
| 2026-08-14 | ¥1.071,00 | -0,09 % | ¥1.071,00 | ¥1.074,00 | ¥1.070,00 | 3,90K |
| 2026-08-13 | ¥1.072,00 | -0,19 % | ¥1.071,00 | ¥1.072,00 | ¥1.069,00 | 2,60K |
| 2026-08-12 | ¥1.074,00 | -0,37 % | ¥1.077,00 | ¥1.078,00 | ¥1.068,00 | 15,80K |
| 2026-08-10 | ¥1.078,00 | -0,74 % | ¥1.085,00 | ¥1.086,00 | ¥1.078,00 | 3,90K |
| 2026-08-07 | ¥1.086,00 | +0,65 % | ¥1.092,00 | ¥1.092,00 | ¥1.078,00 | 6,30K |
| 2026-08-06 | ¥1.079,00 | -1,10 % | ¥1.088,00 | ¥1.088,00 | ¥1.075,00 | 17,70K |
| 2026-08-05 | ¥1.091,00 | -12,72 % | ¥1.070,00 | ¥1.110,00 | ¥1.060,00 | 78,10K |
| 2026-08-04 | ¥1.250,00 | +10,82 % | ¥1.136,00 | ¥1.303,00 | ¥1.136,00 | 152,30K |
| 2026-08-03 | ¥1.128,00 | +1,81 % | ¥1.111,00 | ¥1.129,00 | ¥1.108,00 | 2,20K |
| 2026-07-31 | ¥1.108,00 | +1,93 % | ¥1.088,00 | ¥1.108,00 | ¥1.087,00 | 1,60K |
| 2026-07-30 | ¥1.087,00 | -0,18 % | ¥1.091,00 | ¥1.094,00 | ¥1.087,00 | 1,90K |
| 2026-07-29 | ¥1.089,00 | +0,18 % | ¥1.087,00 | ¥1.090,00 | ¥1.085,00 | 3,80K |
| 2026-07-28 | ¥1.087,00 | -3,55 % | ¥1.097,00 | ¥1.110,00 | ¥1.087,00 | 27,40K |
| 2026-07-27 | ¥1.127,00 | +0,63 % | ¥1.124,00 | ¥1.127,00 | ¥1.120,00 | 1,70K |
| 2026-07-24 | ¥1.120,00 | -0,80 % | ¥1.129,00 | ¥1.129,00 | ¥1.112,00 | 4,20K |
| 2026-07-23 | ¥1.129,00 | -0,35 % | ¥1.133,00 | ¥1.133,00 | ¥1.127,00 | 1,30K |
| 2026-07-22 | ¥1.133,00 | +0,62 % | ¥1.128,00 | ¥1.133,00 | ¥1.128,00 | 1,20K |
| 2026-07-21 | ¥1.126,00 | -0,79 % | ¥1.135,00 | ¥1.135,00 | ¥1.126,00 | 700 |
| 2026-07-17 | ¥1.135,00 | 0,00 % | ¥1.135,00 | ¥1.135,00 | ¥1.135,00 | 300 |
| 2026-07-16 | ¥1.135,00 | +0,35 % | ¥1.131,00 | ¥1.136,00 | ¥1.131,00 | 400 |
| 2026-07-15 | ¥1.131,00 | 0,00 % | ¥1.133,00 | ¥1.149,00 | ¥1.130,00 | 1,40K |
| 2026-07-14 | ¥1.131,00 | 0,00 % | ¥1.144,00 | ¥1.144,00 | ¥1.131,00 | 500 |
| 2026-07-13 | ¥1.131,00 | -0,35 % | ¥1.132,00 | ¥1.135,00 | ¥1.130,00 | 900 |
| 2026-07-10 | ¥1.135,00 | -0,44 % | ¥1.140,00 | ¥1.144,00 | ¥1.131,00 | 2,40K |
| 2026-07-09 | ¥1.140,00 | 0,00 % | ¥1.134,00 | ¥1.140,00 | ¥1.134,00 | 1,10K |
| 2026-07-08 | ¥1.140,00 | -1,38 % | ¥1.155,00 | ¥1.157,00 | ¥1.120,00 | 10,40K |
| 2026-07-07 | ¥1.156,00 | -0,17 % | ¥1.157,00 | ¥1.168,00 | ¥1.155,00 | 3,20K |
| 2026-07-06 | ¥1.158,00 | -1,03 % | ¥1.163,00 | ¥1.163,00 | ¥1.158,00 | 400 |
| 2026-07-03 | ¥1.170,00 | -0,43 % | ¥1.164,00 | ¥1.170,00 | ¥1.153,00 | 600 |
| 2026-07-02 | ¥1.175,00 | +3,62 % | ¥1.133,00 | ¥1.175,00 | ¥1.120,00 | 6,30K |
| 2026-07-01 | ¥1.134,00 | +0,27 % | ¥1.131,00 | ¥1.134,00 | ¥1.127,00 | 2,20K |
| 2026-06-30 | ¥1.131,00 | -0,53 % | ¥1.137,00 | ¥1.140,00 | ¥1.126,00 | 2,90K |
| 2026-06-29 | ¥1.137,00 | -0,26 % | ¥1.140,00 | ¥1.140,00 | ¥1.108,00 | 4,20K |
| 2026-06-26 | ¥1.140,00 | -0,61 % | ¥1.142,00 | ¥1.156,00 | ¥1.140,00 | 2,70K |
| 2026-06-25 | ¥1.147,00 | -1,88 % | ¥1.169,00 | ¥1.171,00 | ¥1.145,00 | 5,40K |
| 2026-06-24 | ¥1.169,00 | -1,60 % | ¥1.188,00 | ¥1.188,00 | ¥1.166,00 | 5,80K |
| 2026-06-23 | ¥1.188,00 | -0,42 % | ¥1.193,00 | ¥1.195,00 | ¥1.188,00 | 2,70K |
| 2026-06-22 | ¥1.193,00 | -0,75 % | ¥1.193,00 | ¥1.193,00 | ¥1.193,00 | 1,00K |
| 2026-06-19 | ¥1.202,00 | -2,28 % | ¥1.211,00 | ¥1.211,00 | ¥1.196,00 | 4,90K |
| 2026-06-18 | ¥1.230,00 | +1,32 % | ¥1.210,00 | ¥1.230,00 | ¥1.202,00 | 8,50K |
| 2026-06-17 | ¥1.214,00 | -1,54 % | ¥1.227,00 | ¥1.227,00 | ¥1.209,00 | 4,10K |
| 2026-06-16 | ¥1.233,00 | -1,91 % | ¥1.246,00 | ¥1.246,00 | ¥1.233,00 | 900 |
| 2026-06-15 | ¥1.257,00 | +0,16 % | ¥1.255,00 | ¥1.257,00 | ¥1.233,00 | 1,20K |
| 2026-06-12 | ¥1.255,00 | +1,95 % | ¥1.231,00 | ¥1.256,00 | ¥1.220,00 | 2,90K |
| 2026-06-11 | ¥1.231,00 | -0,24 % | ¥1.232,00 | ¥1.232,00 | ¥1.231,00 | 200 |
| 2026-06-10 | ¥1.234,00 | -0,16 % | ¥1.236,00 | ¥1.236,00 | ¥1.224,00 | 400 |
| 2026-06-09 | ¥1.236,00 | 0,00 % | ¥1.236,00 | ¥1.236,00 | ¥1.236,00 | 0 |
| 2026-06-08 | ¥1.236,00 | +0,08 % | ¥1.231,00 | ¥1.236,00 | ¥1.226,00 | 600 |
| 2026-06-05 | ¥1.235,00 | -1,20 % | ¥1.250,00 | ¥1.250,00 | ¥1.234,00 | 300 |
| 2026-06-04 | ¥1.250,00 | -0,40 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 100 |
| 2026-06-03 | ¥1.255,00 | +1,62 % | ¥1.231,00 | ¥1.255,00 | ¥1.231,00 | 1,10K |
| 2026-06-02 | ¥1.235,00 | +0,32 % | ¥1.235,00 | ¥1.235,00 | ¥1.227,00 | 500 |
| 2026-06-01 | ¥1.231,00 | 0,00 % | ¥1.231,00 | ¥1.231,00 | ¥1.231,00 | 100 |
| 2026-05-29 | ¥1.231,00 | 0,00 % | ¥1.239,00 | ¥1.239,00 | ¥1.231,00 | 300 |
| 2026-05-28 | ¥1.231,00 | 0,00 % | ¥1.233,00 | ¥1.240,00 | ¥1.231,00 | 1,70K |
| 2026-05-27 | ¥1.231,00 | -0,81 % | ¥1.234,00 | ¥1.235,00 | ¥1.231,00 | 800 |
| 2026-05-26 | ¥1.241,00 | +0,89 % | ¥1.230,00 | ¥1.241,00 | ¥1.205,00 | 3,70K |
| 2026-05-25 | ¥1.230,00 | -1,44 % | ¥1.253,00 | ¥1.253,00 | ¥1.230,00 | 1,50K |