H-One Co., Ltd. 5989
TSE · Japan · Vertriebsdienstleistungen
¥1.389,00-44,00 (-3,07 %)
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 | ¥1.389,00 | -3,07 % | ¥1.427,00 | ¥1.427,00 | ¥1.386,00 | 242,70K |
| 2026-10-01 | ¥1.433,00 | -2,05 % | ¥1.453,00 | ¥1.453,00 | ¥1.427,00 | 161,20K |
| 2026-09-30 | ¥1.463,00 | +1,39 % | ¥1.446,00 | ¥1.469,00 | ¥1.445,00 | 146,90K |
| 2026-09-29 | ¥1.443,00 | -3,67 % | ¥1.452,00 | ¥1.455,00 | ¥1.432,00 | 167,70K |
| 2026-09-28 | ¥1.498,00 | -0,47 % | ¥1.508,00 | ¥1.511,00 | ¥1.497,00 | 142,60K |
| 2026-09-25 | ¥1.505,00 | +0,67 % | ¥1.499,00 | ¥1.505,00 | ¥1.495,00 | 99,10K |
| 2026-09-24 | ¥1.495,00 | -0,53 % | ¥1.503,00 | ¥1.508,00 | ¥1.492,00 | 98,60K |
| 2026-09-18 | ¥1.503,00 | +0,74 % | ¥1.497,00 | ¥1.508,00 | ¥1.484,00 | 119,10K |
| 2026-09-17 | ¥1.492,00 | +1,57 % | ¥1.477,00 | ¥1.494,00 | ¥1.471,00 | 89,20K |
| 2026-09-16 | ¥1.469,00 | +0,07 % | ¥1.470,00 | ¥1.480,00 | ¥1.469,00 | 72,40K |
| 2026-09-15 | ¥1.468,00 | +1,38 % | ¥1.440,00 | ¥1.472,00 | ¥1.440,00 | 128,80K |
| 2026-09-14 | ¥1.448,00 | +1,61 % | ¥1.425,00 | ¥1.455,00 | ¥1.415,00 | 111,90K |
| 2026-09-11 | ¥1.425,00 | -0,21 % | ¥1.409,00 | ¥1.425,00 | ¥1.404,00 | 129,20K |
| 2026-09-10 | ¥1.428,00 | 0,00 % | ¥1.426,00 | ¥1.428,00 | ¥1.406,00 | 121,30K |
| 2026-09-09 | ¥1.428,00 | +0,14 % | ¥1.426,00 | ¥1.432,00 | ¥1.412,00 | 170,40K |
| 2026-09-08 | ¥1.426,00 | -4,42 % | ¥1.485,00 | ¥1.485,00 | ¥1.424,00 | 212,20K |
| 2026-09-07 | ¥1.492,00 | -0,47 % | ¥1.495,00 | ¥1.505,00 | ¥1.486,00 | 107,90K |
| 2026-09-04 | ¥1.499,00 | -1,70 % | ¥1.517,00 | ¥1.517,00 | ¥1.494,00 | 116,70K |
| 2026-09-03 | ¥1.525,00 | +1,53 % | ¥1.520,00 | ¥1.529,00 | ¥1.507,00 | 117,00K |
| 2026-09-02 | ¥1.502,00 | -2,34 % | ¥1.537,00 | ¥1.544,00 | ¥1.494,00 | 199,20K |
| 2026-09-01 | ¥1.538,00 | +1,85 % | ¥1.524,00 | ¥1.539,00 | ¥1.514,00 | 148,40K |
| 2026-08-31 | ¥1.510,00 | -0,53 % | ¥1.517,00 | ¥1.526,00 | ¥1.506,00 | 107,50K |
| 2026-08-28 | ¥1.518,00 | 0,00 % | ¥1.519,00 | ¥1.539,00 | ¥1.515,00 | 124,60K |
| 2026-08-27 | ¥1.518,00 | -1,87 % | ¥1.553,00 | ¥1.553,00 | ¥1.512,00 | 129,60K |
| 2026-08-26 | ¥1.547,00 | -0,13 % | ¥1.533,00 | ¥1.560,00 | ¥1.531,00 | 102,20K |
| 2026-08-25 | ¥1.549,00 | -1,09 % | ¥1.571,00 | ¥1.577,00 | ¥1.544,00 | 83,40K |
| 2026-08-24 | ¥1.566,00 | +1,03 % | ¥1.556,00 | ¥1.572,00 | ¥1.548,00 | 85,60K |
| 2026-08-21 | ¥1.550,00 | +0,26 % | ¥1.521,00 | ¥1.554,00 | ¥1.521,00 | 72,00K |
| 2026-08-20 | ¥1.546,00 | +3,55 % | ¥1.505,00 | ¥1.546,00 | ¥1.498,00 | 98,20K |
| 2026-08-19 | ¥1.493,00 | -2,93 % | ¥1.530,00 | ¥1.530,00 | ¥1.486,00 | 162,00K |
| 2026-08-18 | ¥1.538,00 | -0,90 % | ¥1.551,00 | ¥1.569,00 | ¥1.532,00 | 149,10K |
| 2026-08-17 | ¥1.552,00 | +2,78 % | ¥1.500,00 | ¥1.555,00 | ¥1.491,00 | 186,20K |
| 2026-08-14 | ¥1.510,00 | +3,64 % | ¥1.466,00 | ¥1.514,00 | ¥1.466,00 | 238,20K |
| 2026-08-13 | ¥1.457,00 | +1,46 % | ¥1.440,00 | ¥1.460,00 | ¥1.440,00 | 133,40K |
| 2026-08-12 | ¥1.436,00 | -0,14 % | ¥1.444,00 | ¥1.446,00 | ¥1.420,00 | 236,10K |
| 2026-08-10 | ¥1.438,00 | +1,41 % | ¥1.419,00 | ¥1.441,00 | ¥1.404,00 | 328,00K |
| 2026-08-07 | ¥1.418,00 | -10,87 % | ¥1.441,00 | ¥1.447,00 | ¥1.396,00 | 1,28M |
| 2026-08-06 | ¥1.591,00 | +1,53 % | ¥1.583,00 | ¥1.629,00 | ¥1.568,00 | 323,60K |
| 2026-08-05 | ¥1.567,00 | +3,09 % | ¥1.527,00 | ¥1.567,00 | ¥1.527,00 | 142,40K |
| 2026-08-04 | ¥1.520,00 | -0,20 % | ¥1.525,00 | ¥1.531,00 | ¥1.510,00 | 107,20K |
| 2026-08-03 | ¥1.523,00 | -1,42 % | ¥1.535,00 | ¥1.535,00 | ¥1.500,00 | 151,30K |
| 2026-07-31 | ¥1.545,00 | +0,32 % | ¥1.550,00 | ¥1.573,00 | ¥1.527,00 | 118,50K |
| 2026-07-30 | ¥1.540,00 | -0,84 % | ¥1.541,00 | ¥1.558,00 | ¥1.525,00 | 164,40K |
| 2026-07-29 | ¥1.553,00 | +1,77 % | ¥1.537,00 | ¥1.557,00 | ¥1.525,00 | 119,80K |
| 2026-07-28 | ¥1.526,00 | -2,37 % | ¥1.560,00 | ¥1.565,00 | ¥1.515,00 | 119,20K |
| 2026-07-27 | ¥1.563,00 | +1,03 % | ¥1.565,00 | ¥1.578,00 | ¥1.542,00 | 126,40K |
| 2026-07-24 | ¥1.547,00 | -3,01 % | ¥1.571,00 | ¥1.578,00 | ¥1.537,00 | 105,60K |
| 2026-07-23 | ¥1.595,00 | -0,06 % | ¥1.616,00 | ¥1.617,00 | ¥1.585,00 | 71,60K |
| 2026-07-22 | ¥1.596,00 | -0,25 % | ¥1.602,00 | ¥1.616,00 | ¥1.593,00 | 61,70K |
| 2026-07-21 | ¥1.600,00 | +2,04 % | ¥1.561,00 | ¥1.610,00 | ¥1.560,00 | 114,10K |
| 2026-07-17 | ¥1.568,00 | -1,07 % | ¥1.581,00 | ¥1.589,00 | ¥1.535,00 | 186,30K |
| 2026-07-16 | ¥1.585,00 | -1,92 % | ¥1.616,00 | ¥1.617,00 | ¥1.585,00 | 88,80K |
| 2026-07-15 | ¥1.616,00 | +0,87 % | ¥1.608,00 | ¥1.622,00 | ¥1.606,00 | 58,20K |
| 2026-07-14 | ¥1.602,00 | -0,12 % | ¥1.615,00 | ¥1.625,00 | ¥1.598,00 | 80,90K |
| 2026-07-13 | ¥1.604,00 | -0,87 % | ¥1.618,00 | ¥1.637,00 | ¥1.604,00 | 80,10K |
| 2026-07-10 | ¥1.618,00 | +1,51 % | ¥1.600,00 | ¥1.648,00 | ¥1.599,00 | 179,40K |
| 2026-07-09 | ¥1.594,00 | +1,27 % | ¥1.584,00 | ¥1.604,00 | ¥1.565,00 | 134,40K |
| 2026-07-08 | ¥1.574,00 | -1,32 % | ¥1.590,00 | ¥1.611,00 | ¥1.570,00 | 118,40K |
| 2026-07-07 | ¥1.595,00 | +0,95 % | ¥1.584,00 | ¥1.612,00 | ¥1.580,00 | 162,60K |
| 2026-07-06 | ¥1.580,00 | +3,00 % | ¥1.558,00 | ¥1.586,00 | ¥1.547,00 | 152,00K |
| 2026-07-03 | ¥1.534,00 | +2,27 % | ¥1.519,00 | ¥1.544,00 | ¥1.512,00 | 124,80K |
| 2026-07-02 | ¥1.500,00 | +0,40 % | ¥1.514,00 | ¥1.532,00 | ¥1.500,00 | 170,80K |
| 2026-07-01 | ¥1.494,00 | -2,03 % | ¥1.518,00 | ¥1.527,00 | ¥1.494,00 | 159,60K |
| 2026-06-30 | ¥1.525,00 | +1,06 % | ¥1.519,00 | ¥1.527,00 | ¥1.504,00 | 145,80K |
| 2026-06-29 | ¥1.509,00 | +3,07 % | ¥1.511,00 | ¥1.556,00 | ¥1.484,00 | 267,50K |
| 2026-06-26 | ¥1.464,00 | -0,20 % | ¥1.467,00 | ¥1.486,00 | ¥1.456,00 | 121,60K |
| 2026-06-25 | ¥1.467,00 | +1,31 % | ¥1.465,00 | ¥1.479,00 | ¥1.452,00 | 81,80K |
| 2026-06-24 | ¥1.448,00 | -1,43 % | ¥1.484,00 | ¥1.489,00 | ¥1.441,00 | 109,80K |
| 2026-06-23 | ¥1.469,00 | -2,20 % | ¥1.502,00 | ¥1.503,00 | ¥1.468,00 | 143,30K |
| 2026-06-22 | ¥1.502,00 | -0,46 % | ¥1.520,00 | ¥1.526,00 | ¥1.501,00 | 101,50K |
| 2026-06-19 | ¥1.509,00 | +0,60 % | ¥1.503,00 | ¥1.512,00 | ¥1.492,00 | 134,70K |
| 2026-06-18 | ¥1.500,00 | -2,15 % | ¥1.520,00 | ¥1.533,00 | ¥1.500,00 | 135,60K |
| 2026-06-17 | ¥1.533,00 | +2,27 % | ¥1.514,00 | ¥1.551,00 | ¥1.506,00 | 120,90K |
| 2026-06-16 | ¥1.499,00 | -0,73 % | ¥1.500,00 | ¥1.507,00 | ¥1.490,00 | 98,90K |
| 2026-06-15 | ¥1.510,00 | +1,27 % | ¥1.521,00 | ¥1.529,00 | ¥1.503,00 | 120,10K |
| 2026-06-12 | ¥1.491,00 | +0,74 % | ¥1.494,00 | ¥1.518,00 | ¥1.476,00 | 153,90K |
| 2026-06-11 | ¥1.480,00 | -2,31 % | ¥1.503,00 | ¥1.510,00 | ¥1.453,00 | 179,30K |
| 2026-06-10 | ¥1.515,00 | -3,19 % | ¥1.565,00 | ¥1.565,00 | ¥1.512,00 | 148,30K |
| 2026-06-09 | ¥1.565,00 | -0,82 % | ¥1.580,00 | ¥1.595,00 | ¥1.561,00 | 162,10K |
| 2026-06-08 | ¥1.578,00 | -0,82 % | ¥1.574,00 | ¥1.588,00 | ¥1.540,00 | 151,40K |
| 2026-06-05 | ¥1.591,00 | +0,13 % | ¥1.604,00 | ¥1.628,00 | ¥1.585,00 | 103,00K |
| 2026-06-04 | ¥1.589,00 | -0,06 % | ¥1.590,00 | ¥1.615,00 | ¥1.572,00 | 131,20K |
| 2026-06-03 | ¥1.590,00 | -1,79 % | ¥1.630,00 | ¥1.650,00 | ¥1.590,00 | 142,10K |
| 2026-06-02 | ¥1.619,00 | -4,31 % | ¥1.658,00 | ¥1.669,00 | ¥1.590,00 | 255,50K |
| 2026-06-01 | ¥1.692,00 | -5,37 % | ¥1.790,00 | ¥1.798,00 | ¥1.689,00 | 392,70K |
| 2026-05-29 | ¥1.788,00 | +3,59 % | ¥1.748,00 | ¥1.809,00 | ¥1.744,00 | 216,10K |
| 2026-05-28 | ¥1.726,00 | +1,53 % | ¥1.694,00 | ¥1.754,00 | ¥1.662,00 | 201,70K |
| 2026-05-27 | ¥1.700,00 | +0,29 % | ¥1.700,00 | ¥1.716,00 | ¥1.683,00 | 122,90K |
| 2026-05-26 | ¥1.695,00 | +0,24 % | ¥1.697,00 | ¥1.709,00 | ¥1.669,00 | 175,20K |
| 2026-05-25 | ¥1.691,00 | -3,92 % | ¥1.765,00 | ¥1.769,00 | ¥1.691,00 | 203,10K |