Human Technologies,Inc. 5621
TSE · Japan · Technologiedienstleistungen
¥1.558,00-20,00 (-1,27 %)
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 | ¥1.558,00 | -1,27 % | ¥1.583,00 | ¥1.605,00 | ¥1.549,00 | 19,80K |
| 2026-10-01 | ¥1.578,00 | +1,28 % | ¥1.558,00 | ¥1.580,00 | ¥1.501,00 | 16,50K |
| 2026-09-30 | ¥1.558,00 | 0,00 % | ¥1.573,00 | ¥1.584,00 | ¥1.485,00 | 11,80K |
| 2026-09-29 | ¥1.558,00 | -1,77 % | ¥1.578,00 | ¥1.644,00 | ¥1.525,00 |
| 7,00K |
| 2026-09-28 | ¥1.586,00 | -1,86 % | ¥1.616,00 | ¥1.647,00 | ¥1.585,00 | 38,40K |
| 2026-09-25 | ¥1.616,00 | -0,37 % | ¥1.613,00 | ¥1.633,00 | ¥1.594,00 | 26,90K |
| 2026-09-24 | ¥1.622,00 | +1,57 % | ¥1.597,00 | ¥1.634,00 | ¥1.597,00 | 46,70K |
| 2026-09-18 | ¥1.597,00 | +2,11 % | ¥1.576,00 | ¥1.600,00 | ¥1.571,00 | 15,10K |
| 2026-09-17 | ¥1.564,00 | +0,90 % | ¥1.561,00 | ¥1.590,00 | ¥1.532,00 | 20,80K |
| 2026-09-16 | ¥1.550,00 | -2,08 % | ¥1.585,00 | ¥1.598,00 | ¥1.536,00 | 15,50K |
| 2026-09-15 | ¥1.583,00 | +0,19 % | ¥1.598,00 | ¥1.622,00 | ¥1.558,00 | 30,90K |
| 2026-09-14 | ¥1.580,00 | +5,05 % | ¥1.500,00 | ¥1.580,00 | ¥1.500,00 | 20,60K |
| 2026-09-11 | ¥1.504,00 | -2,08 % | ¥1.508,00 | ¥1.565,00 | ¥1.481,00 | 29,20K |
| 2026-09-10 | ¥1.536,00 | +1,72 % | ¥1.500,00 | ¥1.549,00 | ¥1.481,00 | 23,90K |
| 2026-09-09 | ¥1.510,00 | -1,88 % | ¥1.523,00 | ¥1.540,00 | ¥1.510,00 | 8,70K |
| 2026-09-08 | ¥1.539,00 | -3,21 % | ¥1.588,00 | ¥1.588,00 | ¥1.530,00 | 18,20K |
| 2026-09-07 | ¥1.590,00 | +0,82 % | ¥1.577,00 | ¥1.599,00 | ¥1.576,00 | 9,70K |
| 2026-09-04 | ¥1.577,00 | -1,68 % | ¥1.644,00 | ¥1.644,00 | ¥1.577,00 | 22,00K |
| 2026-09-03 | ¥1.604,00 | -0,50 % | ¥1.692,00 | ¥1.692,00 | ¥1.591,00 | 16,80K |
| 2026-09-02 | ¥1.612,00 | -2,36 % | ¥1.617,00 | ¥1.645,00 | ¥1.612,00 | 16,20K |
| 2026-09-01 | ¥1.651,00 | -1,61 % | ¥1.665,00 | ¥1.685,00 | ¥1.651,00 | 12,80K |
| 2026-08-31 | ¥1.678,00 | -1,53 % | ¥1.704,00 | ¥1.706,00 | ¥1.669,00 | 20,30K |
| 2026-08-28 | ¥1.704,00 | +4,54 % | ¥1.650,00 | ¥1.720,00 | ¥1.648,00 | 41,40K |
| 2026-08-27 | ¥1.630,00 | +1,75 % | ¥1.619,00 | ¥1.639,00 | ¥1.601,00 | 15,80K |
| 2026-08-26 | ¥1.602,00 | -2,44 % | ¥1.630,00 | ¥1.651,00 | ¥1.602,00 | 9,10K |
| 2026-08-25 | ¥1.642,00 | -0,36 % | ¥1.645,00 | ¥1.645,00 | ¥1.605,00 | 18,50K |
| 2026-08-24 | ¥1.648,00 | +1,10 % | ¥1.668,00 | ¥1.680,00 | ¥1.626,00 | 19,80K |
| 2026-08-21 | ¥1.630,00 | -0,43 % | ¥1.636,00 | ¥1.680,00 | ¥1.607,00 | 27,90K |
| 2026-08-20 | ¥1.637,00 | +3,09 % | ¥1.581,00 | ¥1.638,00 | ¥1.581,00 | 29,20K |
| 2026-08-19 | ¥1.588,00 | +1,53 % | ¥1.561,00 | ¥1.604,00 | ¥1.552,00 | 25,30K |
| 2026-08-18 | ¥1.564,00 | -1,32 % | ¥1.595,00 | ¥1.619,00 | ¥1.552,00 | 40,70K |
| 2026-08-17 | ¥1.585,00 | -7,58 % | ¥1.635,00 | ¥1.670,00 | ¥1.566,00 | 88,90K |
| 2026-08-14 | ¥1.715,00 | +2,69 % | ¥1.676,00 | ¥1.743,00 | ¥1.673,00 | 24,00K |
| 2026-08-13 | ¥1.670,00 | -2,00 % | ¥1.744,00 | ¥1.744,00 | ¥1.665,00 | 20,10K |
| 2026-08-12 | ¥1.704,00 | +2,84 % | ¥1.670,00 | ¥1.723,00 | ¥1.662,00 | 24,30K |
| 2026-08-10 | ¥1.657,00 | -0,12 % | ¥1.664,00 | ¥1.673,00 | ¥1.621,00 | 31,00K |
| 2026-08-07 | ¥1.659,00 | -1,13 % | ¥1.688,00 | ¥1.707,00 | ¥1.646,00 | 23,60K |
| 2026-08-06 | ¥1.678,00 | +1,33 % | ¥1.638,00 | ¥1.678,00 | ¥1.633,00 | 21,90K |
| 2026-08-05 | ¥1.656,00 | -0,48 % | ¥1.670,00 | ¥1.679,00 | ¥1.652,00 | 17,30K |
| 2026-08-04 | ¥1.664,00 | +0,67 % | ¥1.660,00 | ¥1.682,00 | ¥1.645,00 | 22,10K |
| 2026-08-03 | ¥1.653,00 | -3,22 % | ¥1.691,00 | ¥1.696,00 | ¥1.632,00 | 33,60K |
| 2026-07-31 | ¥1.708,00 | -0,18 % | ¥1.720,00 | ¥1.724,00 | ¥1.701,00 | 24,20K |
| 2026-07-30 | ¥1.711,00 | +0,71 % | ¥1.710,00 | ¥1.723,00 | ¥1.695,00 | 26,90K |
| 2026-07-29 | ¥1.699,00 | +2,29 % | ¥1.651,00 | ¥1.715,00 | ¥1.650,00 | 26,40K |
| 2026-07-28 | ¥1.661,00 | +0,24 % | ¥1.657,00 | ¥1.695,00 | ¥1.636,00 | 29,90K |
| 2026-07-27 | ¥1.657,00 | +0,91 % | ¥1.682,00 | ¥1.712,00 | ¥1.646,00 | 18,00K |
| 2026-07-24 | ¥1.642,00 | +0,61 % | ¥1.632,00 | ¥1.649,00 | ¥1.593,00 | 20,50K |
| 2026-07-23 | ¥1.632,00 | +0,74 % | ¥1.620,00 | ¥1.638,00 | ¥1.601,00 | 16,30K |
| 2026-07-22 | ¥1.620,00 | -1,70 % | ¥1.648,00 | ¥1.683,00 | ¥1.617,00 | 17,50K |
| 2026-07-21 | ¥1.648,00 | -1,90 % | ¥1.720,00 | ¥1.737,00 | ¥1.635,00 | 35,00K |
| 2026-07-17 | ¥1.680,00 | -1,93 % | ¥1.713,00 | ¥1.729,00 | ¥1.656,00 | 42,40K |
| 2026-07-16 | ¥1.713,00 | +3,01 % | ¥1.663,00 | ¥1.713,00 | ¥1.659,00 | 23,00K |
| 2026-07-15 | ¥1.663,00 | +0,54 % | ¥1.667,00 | ¥1.671,00 | ¥1.648,00 | 11,50K |
| 2026-07-14 | ¥1.654,00 | +2,29 % | ¥1.610,00 | ¥1.673,00 | ¥1.610,00 | 14,50K |
| 2026-07-13 | ¥1.617,00 | -0,49 % | ¥1.649,00 | ¥1.650,00 | ¥1.610,00 | 12,40K |
| 2026-07-10 | ¥1.625,00 | +2,07 % | ¥1.600,00 | ¥1.639,00 | ¥1.600,00 | 18,70K |
| 2026-07-09 | ¥1.592,00 | +1,47 % | ¥1.545,00 | ¥1.607,00 | ¥1.545,00 | 15,90K |
| 2026-07-08 | ¥1.569,00 | +1,03 % | ¥1.553,00 | ¥1.572,00 | ¥1.514,00 | 39,90K |
| 2026-07-07 | ¥1.553,00 | -1,46 % | ¥1.566,00 | ¥1.589,00 | ¥1.523,00 | 37,80K |
| 2026-07-06 | ¥1.576,00 | +2,87 % | ¥1.533,00 | ¥1.584,00 | ¥1.533,00 | 46,20K |
| 2026-07-03 | ¥1.532,00 | +0,52 % | ¥1.485,00 | ¥1.548,00 | ¥1.463,00 | 35,30K |
| 2026-07-02 | ¥1.524,00 | +6,13 % | ¥1.440,00 | ¥1.524,00 | ¥1.440,00 | 50,20K |
| 2026-07-01 | ¥1.436,00 | +1,92 % | ¥1.409,00 | ¥1.436,00 | ¥1.395,00 | 32,60K |
| 2026-06-30 | ¥1.409,00 | +2,40 % | ¥1.385,00 | ¥1.413,00 | ¥1.371,00 | 25,10K |
| 2026-06-29 | ¥1.376,00 | +3,69 % | ¥1.330,00 | ¥1.387,00 | ¥1.330,00 | 25,00K |
| 2026-06-26 | ¥1.327,00 | -0,23 % | ¥1.311,00 | ¥1.340,00 | ¥1.311,00 | 39,20K |
| 2026-06-25 | ¥1.330,00 | -2,64 % | ¥1.353,00 | ¥1.368,00 | ¥1.330,00 | 32,40K |
| 2026-06-24 | ¥1.366,00 | +2,32 % | ¥1.326,00 | ¥1.380,00 | ¥1.326,00 | 43,20K |
| 2026-06-23 | ¥1.335,00 | +0,91 % | ¥1.319,00 | ¥1.343,00 | ¥1.310,00 | 17,40K |
| 2026-06-22 | ¥1.323,00 | -1,93 % | ¥1.340,00 | ¥1.356,00 | ¥1.263,00 | 39,50K |
| 2026-06-19 | ¥1.349,00 | +3,93 % | ¥1.291,00 | ¥1.355,00 | ¥1.282,00 | 77,70K |
| 2026-06-18 | ¥1.298,00 | +0,62 % | ¥1.291,00 | ¥1.310,00 | ¥1.285,00 | 19,20K |
| 2026-06-17 | ¥1.290,00 | -2,86 % | ¥1.328,00 | ¥1.332,00 | ¥1.289,00 | 28,10K |
| 2026-06-16 | ¥1.328,00 | 0,00 % | ¥1.329,00 | ¥1.329,00 | ¥1.299,00 | 26,50K |
| 2026-06-15 | ¥1.328,00 | +1,14 % | ¥1.312,00 | ¥1.347,00 | ¥1.312,00 | 17,20K |
| 2026-06-12 | ¥1.313,00 | -1,65 % | ¥1.355,00 | ¥1.355,00 | ¥1.296,00 | 30,10K |
| 2026-06-11 | ¥1.335,00 | -0,89 % | ¥1.348,00 | ¥1.348,00 | ¥1.320,00 | 29,40K |
| 2026-06-10 | ¥1.347,00 | -2,18 % | ¥1.371,00 | ¥1.378,00 | ¥1.344,00 | 32,80K |
| 2026-06-09 | ¥1.377,00 | -1,01 % | ¥1.392,00 | ¥1.403,00 | ¥1.377,00 | 20,10K |
| 2026-06-08 | ¥1.391,00 | -2,11 % | ¥1.410,00 | ¥1.424,00 | ¥1.383,00 | 31,50K |
| 2026-06-05 | ¥1.421,00 | +0,78 % | ¥1.419,00 | ¥1.444,00 | ¥1.409,00 | 19,70K |
| 2026-06-04 | ¥1.410,00 | +2,03 % | ¥1.369,00 | ¥1.429,00 | ¥1.369,00 | 26,10K |
| 2026-06-03 | ¥1.382,00 | -3,29 % | ¥1.399,00 | ¥1.400,00 | ¥1.366,00 | 37,80K |
| 2026-06-02 | ¥1.429,00 | +3,18 % | ¥1.385,00 | ¥1.438,00 | ¥1.385,00 | 268,90K |
| 2026-06-01 | ¥1.385,00 | +2,37 % | ¥1.368,00 | ¥1.420,00 | ¥1.368,00 | 54,10K |
| 2026-05-29 | ¥1.353,00 | +1,73 % | ¥1.317,00 | ¥1.376,00 | ¥1.317,00 | 37,90K |
| 2026-05-28 | ¥1.330,00 | -0,37 % | ¥1.337,00 | ¥1.353,00 | ¥1.311,00 | 27,60K |
| 2026-05-27 | ¥1.335,00 | +0,15 % | ¥1.339,00 | ¥1.346,00 | ¥1.321,00 | 26,40K |
| 2026-05-26 | ¥1.333,00 | -1,77 % | ¥1.355,00 | ¥1.355,00 | ¥1.307,00 | 47,60K |
| 2026-05-25 | ¥1.357,00 | -4,23 % | ¥1.387,00 | ¥1.417,00 | ¥1.330,00 | 64,10K |