HOKKAN HOLDINGS Limited 5902
TSE · Japan · Prozessindustrie
¥2.591,00-23,00 (-0,88 %)
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 | ¥2.591,00 | -0,88 % | ¥2.600,00 | ¥2.610,00 | ¥2.583,00 | 19,50K |
| 2026-10-01 | ¥2.614,00 | -1,02 % | ¥2.625,00 | ¥2.626,00 | ¥2.590,00 | 31,70K |
| 2026-09-30 | ¥2.641,00 | -0,90 % | ¥2.660,00 | ¥2.660,00 | ¥2.625,00 | 25,60K |
| 2026-09-29 | ¥2.665,00 | -2,60 % | ¥2.682,00 | ¥2.690,00 | ¥2.665,00 | 30,50K |
| 2026-09-28 | ¥2.736,00 | -0,69 % | ¥2.761,00 | ¥2.764,00 | ¥2.734,00 | 45,90K |
| 2026-09-25 | ¥2.755,00 | +0,58 % | ¥2.748,00 | ¥2.765,00 | ¥2.737,00 | 19,50K |
| 2026-09-24 | ¥2.739,00 | +0,07 % | ¥2.737,00 | ¥2.762,00 | ¥2.720,00 | 23,70K |
| 2026-09-18 | ¥2.737,00 | -1,55 % | ¥2.780,00 | ¥2.780,00 | ¥2.737,00 | 23,00K |
| 2026-09-17 | ¥2.780,00 | +0,83 % | ¥2.757,00 | ¥2.780,00 | ¥2.755,00 | 15,60K |
| 2026-09-16 | ¥2.757,00 | +0,55 % | ¥2.751,00 | ¥2.775,00 | ¥2.748,00 | 12,90K |
| 2026-09-15 | ¥2.742,00 | +1,41 % | ¥2.695,00 | ¥2.743,00 | ¥2.676,00 | 15,60K |
| 2026-09-14 | ¥2.704,00 | +1,46 % | ¥2.653,00 | ¥2.704,00 | ¥2.650,00 | 14,40K |
| 2026-09-11 | ¥2.665,00 | 0,00 % | ¥2.640,00 | ¥2.673,00 | ¥2.630,00 | 21,80K |
| 2026-09-10 | ¥2.665,00 | 0,00 % | ¥2.650,00 | ¥2.674,00 | ¥2.641,00 | 16,90K |
| 2026-09-09 | ¥2.665,00 | -0,04 % | ¥2.660,00 | ¥2.679,00 | ¥2.648,00 | 14,50K |
| 2026-09-08 | ¥2.666,00 | -1,51 % | ¥2.700,00 | ¥2.710,00 | ¥2.666,00 | 21,90K |
| 2026-09-07 | ¥2.707,00 | -0,29 % | ¥2.715,00 | ¥2.748,00 | ¥2.703,00 | 11,70K |
| 2026-09-04 | ¥2.715,00 | +0,33 % | ¥2.705,00 | ¥2.719,00 | ¥2.682,00 | 18,60K |
| 2026-09-03 | ¥2.706,00 | +0,59 % | ¥2.681,00 | ¥2.730,00 | ¥2.681,00 | 16,40K |
| 2026-09-02 | ¥2.690,00 | -2,57 % | ¥2.752,00 | ¥2.752,00 | ¥2.690,00 | 36,40K |
| 2026-09-01 | ¥2.761,00 | +0,04 % | ¥2.755,00 | ¥2.791,00 | ¥2.755,00 | 22,60K |
| 2026-08-31 | ¥2.760,00 | -1,39 % | ¥2.790,00 | ¥2.810,00 | ¥2.760,00 | 21,00K |
| 2026-08-28 | ¥2.799,00 | -2,00 % | ¥2.845,00 | ¥2.869,00 | ¥2.785,00 | 30,70K |
| 2026-08-27 | ¥2.856,00 | -0,28 % | ¥2.864,00 | ¥2.883,00 | ¥2.833,00 | 20,50K |
| 2026-08-26 | ¥2.864,00 | +0,70 % | ¥2.858,00 | ¥2.875,00 | ¥2.840,00 | 34,00K |
| 2026-08-25 | ¥2.844,00 | +3,16 % | ¥2.774,00 | ¥2.846,00 | ¥2.774,00 | 36,10K |
| 2026-08-24 | ¥2.757,00 | +0,47 % | ¥2.745,00 | ¥2.770,00 | ¥2.719,00 | 21,60K |
| 2026-08-21 | ¥2.744,00 | +2,73 % | ¥2.671,00 | ¥2.750,00 | ¥2.663,00 | 24,10K |
| 2026-08-20 | ¥2.671,00 | +0,53 % | ¥2.637,00 | ¥2.678,00 | ¥2.607,00 | 17,80K |
| 2026-08-19 | ¥2.657,00 | -2,10 % | ¥2.714,00 | ¥2.714,00 | ¥2.622,00 | 29,10K |
| 2026-08-18 | ¥2.714,00 | +4,71 % | ¥2.598,00 | ¥2.715,00 | ¥2.598,00 | 41,40K |
| 2026-08-17 | ¥2.592,00 | +0,27 % | ¥2.555,00 | ¥2.615,00 | ¥2.535,00 | 36,90K |
| 2026-08-14 | ¥2.585,00 | +2,95 % | ¥2.476,00 | ¥2.585,00 | ¥2.475,00 | 48,30K |
| 2026-08-13 | ¥2.511,00 | +2,57 % | ¥2.440,00 | ¥2.513,00 | ¥2.432,00 | 29,00K |
| 2026-08-12 | ¥2.448,00 | +0,33 % | ¥2.459,00 | ¥2.470,00 | ¥2.431,00 | 22,80K |
| 2026-08-10 | ¥2.440,00 | +2,31 % | ¥2.435,00 | ¥2.488,00 | ¥2.411,00 | 18,70K |
| 2026-08-07 | ¥2.385,00 | +0,38 % | ¥2.391,00 | ¥2.413,00 | ¥2.385,00 | 14,00K |
| 2026-08-06 | ¥2.376,00 | -0,25 % | ¥2.360,00 | ¥2.409,00 | ¥2.360,00 | 11,80K |
| 2026-08-05 | ¥2.382,00 | +0,85 % | ¥2.379,00 | ¥2.394,00 | ¥2.377,00 | 11,40K |
| 2026-08-04 | ¥2.362,00 | +0,04 % | ¥2.351,00 | ¥2.367,00 | ¥2.350,00 | 14,20K |
| 2026-08-03 | ¥2.361,00 | -1,05 % | ¥2.386,00 | ¥2.387,00 | ¥2.340,00 | 25,00K |
| 2026-07-31 | ¥2.386,00 | -1,85 % | ¥2.430,00 | ¥2.430,00 | ¥2.386,00 | 21,50K |
| 2026-07-30 | ¥2.431,00 | +0,75 % | ¥2.385,00 | ¥2.450,00 | ¥2.385,00 | 21,80K |
| 2026-07-29 | ¥2.413,00 | +1,26 % | ¥2.407,00 | ¥2.418,00 | ¥2.390,00 | 19,90K |
| 2026-07-28 | ¥2.383,00 | -1,37 % | ¥2.413,00 | ¥2.413,00 | ¥2.381,00 | 11,60K |
| 2026-07-27 | ¥2.416,00 | +1,85 % | ¥2.380,00 | ¥2.424,00 | ¥2.374,00 | 21,60K |
| 2026-07-24 | ¥2.372,00 | -0,59 % | ¥2.380,00 | ¥2.380,00 | ¥2.360,00 | 7,60K |
| 2026-07-23 | ¥2.386,00 | -1,12 % | ¥2.399,00 | ¥2.408,00 | ¥2.382,00 | 12,80K |
| 2026-07-22 | ¥2.413,00 | +0,75 % | ¥2.414,00 | ¥2.420,00 | ¥2.385,00 | 18,90K |
| 2026-07-21 | ¥2.395,00 | +1,78 % | ¥2.358,00 | ¥2.407,00 | ¥2.358,00 | 21,50K |
| 2026-07-17 | ¥2.353,00 | -0,72 % | ¥2.365,00 | ¥2.388,00 | ¥2.334,00 | 19,50K |
| 2026-07-16 | ¥2.370,00 | -0,17 % | ¥2.389,00 | ¥2.395,00 | ¥2.370,00 | 12,00K |
| 2026-07-15 | ¥2.374,00 | +1,02 % | ¥2.355,00 | ¥2.381,00 | ¥2.352,00 | 9,00K |
| 2026-07-14 | ¥2.350,00 | +0,64 % | ¥2.357,00 | ¥2.368,00 | ¥2.350,00 | 10,80K |
| 2026-07-13 | ¥2.335,00 | 0,00 % | ¥2.361,00 | ¥2.361,00 | ¥2.335,00 | 14,00K |
| 2026-07-10 | ¥2.335,00 | -0,26 % | ¥2.366,00 | ¥2.369,00 | ¥2.335,00 | 18,90K |
| 2026-07-09 | ¥2.341,00 | -0,43 % | ¥2.353,00 | ¥2.363,00 | ¥2.341,00 | 12,00K |
| 2026-07-08 | ¥2.351,00 | -0,34 % | ¥2.359,00 | ¥2.377,00 | ¥2.350,00 | 19,80K |
| 2026-07-07 | ¥2.359,00 | +0,38 % | ¥2.374,00 | ¥2.374,00 | ¥2.351,00 | 8,00K |
| 2026-07-06 | ¥2.350,00 | -1,01 % | ¥2.374,00 | ¥2.385,00 | ¥2.350,00 | 10,40K |
| 2026-07-03 | ¥2.374,00 | +0,59 % | ¥2.360,00 | ¥2.388,00 | ¥2.360,00 | 10,70K |
| 2026-07-02 | ¥2.360,00 | +1,03 % | ¥2.355,00 | ¥2.376,00 | ¥2.346,00 | 11,70K |
| 2026-07-01 | ¥2.336,00 | +0,17 % | ¥2.340,00 | ¥2.353,00 | ¥2.336,00 | 7,40K |
| 2026-06-30 | ¥2.332,00 | -0,93 % | ¥2.360,00 | ¥2.360,00 | ¥2.325,00 | 13,90K |
| 2026-06-29 | ¥2.354,00 | +0,47 % | ¥2.343,00 | ¥2.359,00 | ¥2.335,00 | 21,70K |
| 2026-06-26 | ¥2.343,00 | +0,43 % | ¥2.335,00 | ¥2.361,00 | ¥2.332,00 | 16,80K |
| 2026-06-25 | ¥2.333,00 | +0,39 % | ¥2.352,00 | ¥2.355,00 | ¥2.331,00 | 15,80K |
| 2026-06-24 | ¥2.324,00 | -1,65 % | ¥2.358,00 | ¥2.377,00 | ¥2.319,00 | 21,90K |
| 2026-06-23 | ¥2.363,00 | -0,34 % | ¥2.396,00 | ¥2.400,00 | ¥2.362,00 | 20,50K |
| 2026-06-22 | ¥2.371,00 | +0,47 % | ¥2.355,00 | ¥2.384,00 | ¥2.351,00 | 27,50K |
| 2026-06-19 | ¥2.360,00 | -1,95 % | ¥2.409,00 | ¥2.447,00 | ¥2.360,00 | 50,80K |
| 2026-06-18 | ¥2.407,00 | +1,65 % | ¥2.385,00 | ¥2.410,00 | ¥2.356,00 | 33,40K |
| 2026-06-17 | ¥2.368,00 | +0,08 % | ¥2.366,00 | ¥2.385,00 | ¥2.339,00 | 22,70K |
| 2026-06-16 | ¥2.366,00 | +1,89 % | ¥2.305,00 | ¥2.366,00 | ¥2.287,00 | 28,10K |
| 2026-06-15 | ¥2.322,00 | -1,44 % | ¥2.366,00 | ¥2.366,00 | ¥2.318,00 | 30,50K |
| 2026-06-12 | ¥2.356,00 | +3,42 % | ¥2.284,00 | ¥2.356,00 | ¥2.282,00 | 32,00K |
| 2026-06-11 | ¥2.278,00 | +0,66 % | ¥2.259,00 | ¥2.278,00 | ¥2.236,00 | 13,30K |
| 2026-06-10 | ¥2.263,00 | +0,89 % | ¥2.256,00 | ¥2.274,00 | ¥2.255,00 | 16,50K |
| 2026-06-09 | ¥2.243,00 | +0,40 % | ¥2.238,00 | ¥2.265,00 | ¥2.235,00 | 13,70K |
| 2026-06-08 | ¥2.234,00 | -2,40 % | ¥2.255,00 | ¥2.282,00 | ¥2.229,00 | 20,90K |
| 2026-06-05 | ¥2.289,00 | +2,32 % | ¥2.225,00 | ¥2.291,00 | ¥2.225,00 | 18,10K |
| 2026-06-04 | ¥2.237,00 | -0,71 % | ¥2.248,00 | ¥2.248,00 | ¥2.222,00 | 10,60K |
| 2026-06-03 | ¥2.253,00 | +2,50 % | ¥2.200,00 | ¥2.258,00 | ¥2.200,00 | 15,70K |
| 2026-06-02 | ¥2.198,00 | -0,99 % | ¥2.201,00 | ¥2.216,00 | ¥2.187,00 | 22,20K |
| 2026-06-01 | ¥2.220,00 | -0,89 % | ¥2.240,00 | ¥2.255,00 | ¥2.210,00 | 28,60K |
| 2026-05-29 | ¥2.240,00 | -0,22 % | ¥2.245,00 | ¥2.258,00 | ¥2.240,00 | 12,60K |
| 2026-05-28 | ¥2.245,00 | +0,72 % | ¥2.218,00 | ¥2.245,00 | ¥2.206,00 | 21,00K |
| 2026-05-27 | ¥2.229,00 | +0,41 % | ¥2.220,00 | ¥2.229,00 | ¥2.218,00 | 13,00K |
| 2026-05-26 | ¥2.220,00 | -0,54 % | ¥2.234,00 | ¥2.238,00 | ¥2.220,00 | 10,10K |
| 2026-05-25 | ¥2.232,00 | -0,13 % | ¥2.240,00 | ¥2.242,00 | ¥2.222,00 | 12,20K |