HITO-TO-HITO Holdings Co.,Ltd. 549A
TSE · Japan · Verbraucherdienstleistungen
¥453,00-11,00 (-2,37 %)
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 | ¥453,00 | -2,37 % | ¥464,00 | ¥465,00 | ¥453,00 | 28,70K |
| 2026-10-01 | ¥464,00 | -0,22 % | ¥462,00 | ¥466,00 | ¥458,00 | 43,70K |
| 2026-09-30 | ¥465,00 | 0,00 % | ¥470,00 | ¥470,00 | ¥460,00 | 44,30K |
| 2026-09-29 | ¥465,00 | -2,31 % | ¥461,00 | ¥467,00 | ¥459,00 |
| 67,80K |
| 2026-09-28 | ¥476,00 | -2,26 % | ¥487,00 | ¥489,00 | ¥476,00 | 28,30K |
| 2026-09-25 | ¥487,00 | -0,41 % | ¥489,00 | ¥494,00 | ¥487,00 | 20,40K |
| 2026-09-24 | ¥489,00 | +0,41 % | ¥487,00 | ¥493,00 | ¥486,00 | 22,50K |
| 2026-09-18 | ¥487,00 | -1,22 % | ¥487,00 | ¥493,00 | ¥486,00 | 33,20K |
| 2026-09-17 | ¥493,00 | +2,71 % | ¥477,00 | ¥497,00 | ¥474,00 | 46,70K |
| 2026-09-16 | ¥480,00 | +1,05 % | ¥471,00 | ¥485,00 | ¥471,00 | 52,20K |
| 2026-09-15 | ¥475,00 | -4,43 % | ¥497,00 | ¥501,00 | ¥465,00 | 508,60K |
| 2026-09-14 | ¥497,00 | -1,19 % | ¥503,00 | ¥503,00 | ¥491,00 | 33,30K |
| 2026-09-11 | ¥503,00 | -2,71 % | ¥511,00 | ¥511,00 | ¥496,00 | 37,40K |
| 2026-09-10 | ¥517,00 | +0,19 % | ¥520,00 | ¥521,00 | ¥511,00 | 36,50K |
| 2026-09-09 | ¥516,00 | -0,19 % | ¥516,00 | ¥527,00 | ¥516,00 | 79,90K |
| 2026-09-08 | ¥517,00 | +0,19 % | ¥516,00 | ¥518,00 | ¥511,00 | 16,50K |
| 2026-09-07 | ¥516,00 | +2,18 % | ¥508,00 | ¥518,00 | ¥508,00 | 15,60K |
| 2026-09-04 | ¥505,00 | -0,39 % | ¥507,00 | ¥510,00 | ¥500,00 | 20,80K |
| 2026-09-03 | ¥507,00 | +0,60 % | ¥514,00 | ¥514,00 | ¥505,00 | 24,90K |
| 2026-09-02 | ¥504,00 | -2,14 % | ¥517,00 | ¥518,00 | ¥503,00 | 31,30K |
| 2026-09-01 | ¥515,00 | -0,77 % | ¥522,00 | ¥523,00 | ¥515,00 | 24,60K |
| 2026-08-31 | ¥519,00 | 0,00 % | ¥522,00 | ¥525,00 | ¥514,00 | 35,50K |
| 2026-08-28 | ¥519,00 | -0,38 % | ¥522,00 | ¥527,00 | ¥517,00 | 26,80K |
| 2026-08-27 | ¥521,00 | +1,17 % | ¥517,00 | ¥522,00 | ¥516,00 | 26,60K |
| 2026-08-26 | ¥515,00 | -0,77 % | ¥522,00 | ¥530,00 | ¥514,00 | 59,70K |
| 2026-08-25 | ¥519,00 | +0,58 % | ¥519,00 | ¥524,00 | ¥511,00 | 37,60K |
| 2026-08-24 | ¥516,00 | +0,39 % | ¥517,00 | ¥523,00 | ¥510,00 | 71,00K |
| 2026-08-21 | ¥514,00 | +1,18 % | ¥512,00 | ¥521,00 | ¥510,00 | 28,80K |
| 2026-08-20 | ¥508,00 | -2,12 % | ¥522,00 | ¥530,00 | ¥507,00 | 72,70K |
| 2026-08-19 | ¥519,00 | +2,37 % | ¥508,00 | ¥520,00 | ¥505,00 | 83,70K |
| 2026-08-18 | ¥507,00 | +0,80 % | ¥500,00 | ¥507,00 | ¥500,00 | 44,10K |
| 2026-08-17 | ¥503,00 | +3,50 % | ¥494,00 | ¥510,00 | ¥492,00 | 30,50K |
| 2026-08-14 | ¥486,00 | -1,82 % | ¥495,00 | ¥512,00 | ¥486,00 | 74,30K |
| 2026-08-13 | ¥495,00 | 0,00 % | ¥499,00 | ¥499,00 | ¥486,00 | 41,10K |
| 2026-08-12 | ¥495,00 | -1,00 % | ¥474,00 | ¥496,00 | ¥474,00 | 148,10K |
| 2026-08-10 | ¥500,00 | +3,73 % | ¥485,00 | ¥504,00 | ¥478,00 | 109,40K |
| 2026-08-07 | ¥482,00 | 0,00 % | ¥481,00 | ¥483,00 | ¥477,00 | 38,00K |
| 2026-08-06 | ¥482,00 | +0,42 % | ¥480,00 | ¥485,00 | ¥477,00 | 22,40K |
| 2026-08-05 | ¥480,00 | +0,63 % | ¥479,00 | ¥480,00 | ¥475,00 | 23,90K |
| 2026-08-04 | ¥477,00 | +1,92 % | ¥469,00 | ¥478,00 | ¥469,00 | 29,60K |
| 2026-08-03 | ¥468,00 | -1,47 % | ¥472,00 | ¥473,00 | ¥461,00 | 22,50K |
| 2026-07-31 | ¥475,00 | +1,28 % | ¥468,00 | ¥475,00 | ¥467,00 | 70,40K |
| 2026-07-30 | ¥469,00 | +2,18 % | ¥456,00 | ¥470,00 | ¥456,00 | 63,70K |
| 2026-07-29 | ¥459,00 | +0,66 % | ¥457,00 | ¥459,00 | ¥452,00 | 54,30K |
| 2026-07-28 | ¥456,00 | -0,87 % | ¥460,00 | ¥465,00 | ¥454,00 | 48,40K |
| 2026-07-27 | ¥460,00 | +0,66 % | ¥457,00 | ¥464,00 | ¥457,00 | 49,80K |
| 2026-07-24 | ¥457,00 | -1,51 % | ¥465,00 | ¥465,00 | ¥456,00 | 41,50K |
| 2026-07-23 | ¥464,00 | +0,22 % | ¥463,00 | ¥466,00 | ¥462,00 | 28,00K |
| 2026-07-22 | ¥463,00 | -0,43 % | ¥457,00 | ¥464,00 | ¥456,00 | 55,50K |
| 2026-07-21 | ¥465,00 | +1,53 % | ¥457,00 | ¥468,00 | ¥457,00 | 75,80K |
| 2026-07-17 | ¥458,00 | -0,43 % | ¥462,00 | ¥463,00 | ¥452,00 | 122,20K |
| 2026-07-16 | ¥460,00 | -0,22 % | ¥461,00 | ¥473,00 | ¥457,00 | 72,00K |
| 2026-07-15 | ¥461,00 | -0,65 % | ¥464,00 | ¥468,00 | ¥457,00 | 58,60K |
| 2026-07-14 | ¥464,00 | 0,00 % | ¥457,00 | ¥465,00 | ¥457,00 | 32,00K |
| 2026-07-13 | ¥464,00 | +0,43 % | ¥460,00 | ¥473,00 | ¥460,00 | 26,90K |
| 2026-07-10 | ¥462,00 | +1,09 % | ¥457,00 | ¥468,00 | ¥457,00 | 22,90K |
| 2026-07-09 | ¥457,00 | -1,72 % | ¥461,00 | ¥461,00 | ¥454,00 | 39,20K |
| 2026-07-08 | ¥465,00 | +1,09 % | ¥460,00 | ¥467,00 | ¥457,00 | 26,90K |
| 2026-07-07 | ¥460,00 | -1,50 % | ¥470,00 | ¥471,00 | ¥457,00 | 41,40K |
| 2026-07-06 | ¥467,00 | -0,43 % | ¥470,00 | ¥474,00 | ¥462,00 | 62,50K |
| 2026-07-03 | ¥469,00 | +1,08 % | ¥463,00 | ¥472,00 | ¥457,00 | 42,20K |
| 2026-07-02 | ¥464,00 | +0,43 % | ¥462,00 | ¥467,00 | ¥459,00 | 30,20K |
| 2026-07-01 | ¥462,00 | +0,87 % | ¥456,00 | ¥462,00 | ¥454,00 | 26,30K |
| 2026-06-30 | ¥458,00 | +0,88 % | ¥454,00 | ¥459,00 | ¥452,00 | 24,90K |
| 2026-06-29 | ¥454,00 | +1,57 % | ¥449,00 | ¥460,00 | ¥449,00 | 68,10K |
| 2026-06-26 | ¥447,00 | -1,32 % | ¥453,00 | ¥455,00 | ¥443,00 | 47,20K |
| 2026-06-25 | ¥453,00 | +0,89 % | ¥450,00 | ¥453,00 | ¥444,00 | 100,10K |
| 2026-06-24 | ¥449,00 | +0,45 % | ¥447,00 | ¥455,00 | ¥447,00 | 50,90K |
| 2026-06-23 | ¥447,00 | -2,19 % | ¥456,00 | ¥462,00 | ¥445,00 | 86,70K |
| 2026-06-22 | ¥457,00 | -0,44 % | ¥460,00 | ¥465,00 | ¥454,00 | 69,00K |
| 2026-06-19 | ¥459,00 | -5,56 % | ¥485,00 | ¥487,00 | ¥459,00 | 136,80K |
| 2026-06-18 | ¥486,00 | -1,02 % | ¥487,00 | ¥494,00 | ¥475,00 | 115,90K |
| 2026-06-17 | ¥491,00 | +3,59 % | ¥474,00 | ¥497,00 | ¥470,00 | 160,70K |
| 2026-06-16 | ¥474,00 | +0,21 % | ¥473,00 | ¥478,00 | ¥462,00 | 72,00K |
| 2026-06-15 | ¥473,00 | +2,16 % | ¥464,00 | ¥474,00 | ¥463,00 | 77,70K |
| 2026-06-12 | ¥463,00 | +1,31 % | ¥460,00 | ¥463,00 | ¥457,00 | 29,60K |
| 2026-06-11 | ¥457,00 | 0,00 % | ¥455,00 | ¥464,00 | ¥452,00 | 48,40K |
| 2026-06-10 | ¥457,00 | -0,87 % | ¥461,00 | ¥477,00 | ¥456,00 | 90,10K |
| 2026-06-09 | ¥461,00 | +0,88 % | ¥459,00 | ¥464,00 | ¥456,00 | 27,50K |
| 2026-06-08 | ¥457,00 | -2,14 % | ¥459,00 | ¥465,00 | ¥457,00 | 38,40K |
| 2026-06-05 | ¥467,00 | +2,86 % | ¥456,00 | ¥467,00 | ¥452,00 | 48,90K |
| 2026-06-04 | ¥454,00 | -1,09 % | ¥454,00 | ¥466,00 | ¥452,00 | 54,70K |
| 2026-06-03 | ¥459,00 | -0,65 % | ¥460,00 | ¥461,00 | ¥452,00 | 60,30K |
| 2026-06-02 | ¥462,00 | +1,32 % | ¥457,00 | ¥462,00 | ¥453,00 | 44,00K |
| 2026-06-01 | ¥456,00 | -1,72 % | ¥461,00 | ¥463,00 | ¥451,00 | 66,30K |
| 2026-05-29 | ¥464,00 | -3,13 % | ¥471,00 | ¥474,00 | ¥461,00 | 91,80K |
| 2026-05-28 | ¥479,00 | +5,27 % | ¥455,00 | ¥484,00 | ¥455,00 | 229,00K |
| 2026-05-27 | ¥455,00 | -1,09 % | ¥461,00 | ¥463,00 | ¥452,00 | 58,70K |
| 2026-05-26 | ¥460,00 | +1,10 % | ¥455,00 | ¥473,00 | ¥455,00 | 121,60K |
| 2026-05-25 | ¥455,00 | -3,81 % | ¥475,00 | ¥478,00 | ¥451,00 | 127,10K |