Value HR Co., Ltd. 6078
TSE · Japan · Technologiedienstleistungen
¥1.517,00-24,00 (-1,56 %)
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 | ¥1.517,00 | -1,56 % | ¥1.524,00 | ¥1.527,00 | ¥1.505,00 | 28,50K |
| 2026-10-01 | ¥1.541,00 | -0,13 % | ¥1.533,00 | ¥1.545,00 | ¥1.524,00 | 26,30K |
| 2026-09-30 | ¥1.543,00 | +0,13 % | ¥1.530,00 | ¥1.551,00 | ¥1.517,00 | 39,80K |
| 2026-09-29 | ¥1.541,00 | -1,41 % | ¥1.564,00 | ¥1.564,00 | ¥1.541,00 | 48,50K |
| 2026-09-28 | ¥1.563,00 | -0,89 % | ¥1.572,00 | ¥1.573,00 | ¥1.554,00 | 60,70K |
| 2026-09-25 | ¥1.577,00 | +0,57 % | ¥1.577,00 | ¥1.579,00 | ¥1.560,00 | 35,00K |
| 2026-09-24 | ¥1.568,00 | -0,25 % | ¥1.578,00 | ¥1.587,00 | ¥1.565,00 | 32,10K |
| 2026-09-18 | ¥1.572,00 | +0,13 % | ¥1.561,00 | ¥1.576,00 | ¥1.553,00 | 20,60K |
| 2026-09-17 | ¥1.570,00 | +1,23 % | ¥1.550,00 | ¥1.574,00 | ¥1.542,00 | 24,80K |
| 2026-09-16 | ¥1.551,00 | -0,39 % | ¥1.558,00 | ¥1.564,00 | ¥1.551,00 | 19,40K |
| 2026-09-15 | ¥1.557,00 | +1,10 % | ¥1.538,00 | ¥1.557,00 | ¥1.533,00 | 20,30K |
| 2026-09-14 | ¥1.540,00 | +2,12 % | ¥1.513,00 | ¥1.546,00 | ¥1.513,00 | 19,80K |
| 2026-09-11 | ¥1.508,00 | -0,92 % | ¥1.515,00 | ¥1.520,00 | ¥1.504,00 | 30,50K |
| 2026-09-10 | ¥1.522,00 | -0,98 % | ¥1.532,00 | ¥1.536,00 | ¥1.518,00 | 21,50K |
| 2026-09-09 | ¥1.537,00 | -1,03 % | ¥1.545,00 | ¥1.549,00 | ¥1.537,00 | 13,20K |
| 2026-09-08 | ¥1.553,00 | -0,13 % | ¥1.553,00 | ¥1.555,00 | ¥1.535,00 | 28,00K |
| 2026-09-07 | ¥1.555,00 | -0,83 % | ¥1.567,00 | ¥1.572,00 | ¥1.549,00 | 24,50K |
| 2026-09-04 | ¥1.568,00 | -0,19 % | ¥1.571,00 | ¥1.576,00 | ¥1.549,00 | 54,50K |
| 2026-09-03 | ¥1.571,00 | -0,63 % | ¥1.581,00 | ¥1.606,00 | ¥1.568,00 | 33,50K |
| 2026-09-02 | ¥1.581,00 | -2,41 % | ¥1.615,00 | ¥1.619,00 | ¥1.581,00 | 41,10K |
| 2026-09-01 | ¥1.620,00 | -1,76 % | ¥1.660,00 | ¥1.661,00 | ¥1.616,00 | 38,10K |
| 2026-08-31 | ¥1.649,00 | +1,04 % | ¥1.639,00 | ¥1.658,00 | ¥1.618,00 | 30,30K |
| 2026-08-28 | ¥1.632,00 | 0,00 % | ¥1.635,00 | ¥1.645,00 | ¥1.625,00 | 30,20K |
| 2026-08-27 | ¥1.632,00 | +0,68 % | ¥1.623,00 | ¥1.639,00 | ¥1.615,00 | 38,10K |
| 2026-08-26 | ¥1.621,00 | -0,55 % | ¥1.638,00 | ¥1.638,00 | ¥1.612,00 | 21,00K |
| 2026-08-25 | ¥1.630,00 | +0,12 % | ¥1.642,00 | ¥1.642,00 | ¥1.612,00 | 25,00K |
| 2026-08-24 | ¥1.628,00 | +2,39 % | ¥1.600,00 | ¥1.641,00 | ¥1.600,00 | 29,00K |
| 2026-08-21 | ¥1.590,00 | -0,13 % | ¥1.595,00 | ¥1.600,00 | ¥1.590,00 | 23,10K |
| 2026-08-20 | ¥1.592,00 | +1,73 % | ¥1.560,00 | ¥1.593,00 | ¥1.560,00 | 34,50K |
| 2026-08-19 | ¥1.565,00 | +0,32 % | ¥1.562,00 | ¥1.579,00 | ¥1.553,00 | 29,10K |
| 2026-08-18 | ¥1.560,00 | +1,50 % | ¥1.544,00 | ¥1.560,00 | ¥1.535,00 | 31,00K |
| 2026-08-17 | ¥1.537,00 | +2,81 % | ¥1.497,00 | ¥1.550,00 | ¥1.476,00 | 62,00K |
| 2026-08-14 | ¥1.495,00 | -1,25 % | ¥1.502,00 | ¥1.507,00 | ¥1.483,00 | 60,00K |
| 2026-08-13 | ¥1.514,00 | +1,75 % | ¥1.492,00 | ¥1.519,00 | ¥1.491,00 | 20,90K |
| 2026-08-12 | ¥1.488,00 | +0,54 % | ¥1.488,00 | ¥1.497,00 | ¥1.480,00 | 16,00K |
| 2026-08-10 | ¥1.480,00 | +0,20 % | ¥1.477,00 | ¥1.491,00 | ¥1.470,00 | 17,80K |
| 2026-08-07 | ¥1.477,00 | 0,00 % | ¥1.477,00 | ¥1.487,00 | ¥1.472,00 | 21,40K |
| 2026-08-06 | ¥1.477,00 | +0,68 % | ¥1.467,00 | ¥1.484,00 | ¥1.464,00 | 14,50K |
| 2026-08-05 | ¥1.467,00 | +1,17 % | ¥1.469,00 | ¥1.470,00 | ¥1.450,00 | 11,00K |
| 2026-08-04 | ¥1.450,00 | -2,42 % | ¥1.485,00 | ¥1.497,00 | ¥1.450,00 | 29,40K |
| 2026-08-03 | ¥1.486,00 | -2,11 % | ¥1.507,00 | ¥1.518,00 | ¥1.460,00 | 59,60K |
| 2026-07-31 | ¥1.518,00 | -1,04 % | ¥1.548,00 | ¥1.549,00 | ¥1.505,00 | 19,90K |
| 2026-07-30 | ¥1.534,00 | -1,73 % | ¥1.551,00 | ¥1.565,00 | ¥1.534,00 | 30,00K |
| 2026-07-29 | ¥1.561,00 | +1,76 % | ¥1.548,00 | ¥1.568,00 | ¥1.534,00 | 41,30K |
| 2026-07-28 | ¥1.534,00 | -1,03 % | ¥1.550,00 | ¥1.550,00 | ¥1.517,00 | 21,40K |
| 2026-07-27 | ¥1.550,00 | +2,24 % | ¥1.518,00 | ¥1.554,00 | ¥1.518,00 | 23,00K |
| 2026-07-24 | ¥1.516,00 | +0,40 % | ¥1.526,00 | ¥1.526,00 | ¥1.504,00 | 12,70K |
| 2026-07-23 | ¥1.510,00 | +0,94 % | ¥1.510,00 | ¥1.510,00 | ¥1.496,00 | 9,80K |
| 2026-07-22 | ¥1.496,00 | -1,12 % | ¥1.512,00 | ¥1.512,00 | ¥1.490,00 | 23,40K |
| 2026-07-21 | ¥1.513,00 | -0,07 % | ¥1.520,00 | ¥1.543,00 | ¥1.508,00 | 22,30K |
| 2026-07-17 | ¥1.514,00 | +1,34 % | ¥1.501,00 | ¥1.540,00 | ¥1.501,00 | 39,60K |
| 2026-07-16 | ¥1.494,00 | -0,40 % | ¥1.507,00 | ¥1.521,00 | ¥1.494,00 | 24,90K |
| 2026-07-15 | ¥1.500,00 | +0,94 % | ¥1.498,00 | ¥1.510,00 | ¥1.486,00 | 16,60K |
| 2026-07-14 | ¥1.486,00 | -0,60 % | ¥1.504,00 | ¥1.515,00 | ¥1.486,00 | 23,80K |
| 2026-07-13 | ¥1.495,00 | -0,93 % | ¥1.500,00 | ¥1.512,00 | ¥1.495,00 | 20,60K |
| 2026-07-10 | ¥1.509,00 | +3,07 % | ¥1.477,00 | ¥1.509,00 | ¥1.469,00 | 21,50K |
| 2026-07-09 | ¥1.464,00 | -1,61 % | ¥1.497,00 | ¥1.497,00 | ¥1.464,00 | 16,20K |
| 2026-07-08 | ¥1.488,00 | +0,13 % | ¥1.479,00 | ¥1.491,00 | ¥1.463,00 | 32,10K |
| 2026-07-07 | ¥1.486,00 | +1,99 % | ¥1.472,00 | ¥1.500,00 | ¥1.468,00 | 22,00K |
| 2026-07-06 | ¥1.457,00 | -0,61 % | ¥1.466,00 | ¥1.479,00 | ¥1.455,00 | 18,10K |
| 2026-07-03 | ¥1.466,00 | -1,35 % | ¥1.491,00 | ¥1.499,00 | ¥1.466,00 | 24,30K |
| 2026-07-02 | ¥1.486,00 | +1,36 % | ¥1.469,00 | ¥1.498,00 | ¥1.469,00 | 18,70K |
| 2026-07-01 | ¥1.466,00 | -0,48 % | ¥1.479,00 | ¥1.479,00 | ¥1.462,00 | 11,20K |
| 2026-06-30 | ¥1.473,00 | -0,94 % | ¥1.486,00 | ¥1.491,00 | ¥1.465,00 | 15,50K |
| 2026-06-29 | ¥1.487,00 | +1,36 % | ¥1.444,00 | ¥1.487,00 | ¥1.438,00 | 36,40K |
| 2026-06-26 | ¥1.467,00 | +3,97 % | ¥1.415,00 | ¥1.467,00 | ¥1.410,00 | 25,40K |
| 2026-06-25 | ¥1.411,00 | -0,63 % | ¥1.469,00 | ¥1.469,00 | ¥1.411,00 | 17,20K |
| 2026-06-24 | ¥1.420,00 | -2,34 % | ¥1.451,00 | ¥1.467,00 | ¥1.420,00 | 17,30K |
| 2026-06-23 | ¥1.454,00 | -1,09 % | ¥1.459,00 | ¥1.468,00 | ¥1.454,00 | 16,70K |
| 2026-06-22 | ¥1.470,00 | +0,34 % | ¥1.470,00 | ¥1.479,00 | ¥1.453,00 | 23,80K |
| 2026-06-19 | ¥1.465,00 | +1,17 % | ¥1.448,00 | ¥1.469,00 | ¥1.448,00 | 21,60K |
| 2026-06-18 | ¥1.448,00 | -0,75 % | ¥1.462,00 | ¥1.468,00 | ¥1.448,00 | 11,40K |
| 2026-06-17 | ¥1.459,00 | +2,75 % | ¥1.421,00 | ¥1.468,00 | ¥1.420,00 | 35,40K |
| 2026-06-16 | ¥1.420,00 | +2,23 % | ¥1.385,00 | ¥1.420,00 | ¥1.377,00 | 22,50K |
| 2026-06-15 | ¥1.389,00 | 0,00 % | ¥1.400,00 | ¥1.415,00 | ¥1.385,00 | 21,00K |
| 2026-06-12 | ¥1.389,00 | +0,07 % | ¥1.406,00 | ¥1.407,00 | ¥1.380,00 | 20,10K |
| 2026-06-11 | ¥1.388,00 | +0,87 % | ¥1.376,00 | ¥1.388,00 | ¥1.368,00 | 11,20K |
| 2026-06-10 | ¥1.376,00 | +0,44 % | ¥1.370,00 | ¥1.385,00 | ¥1.364,00 | 16,10K |
| 2026-06-09 | ¥1.370,00 | +0,15 % | ¥1.364,00 | ¥1.370,00 | ¥1.355,00 | 17,60K |
| 2026-06-08 | ¥1.368,00 | +1,26 % | ¥1.351,00 | ¥1.368,00 | ¥1.344,00 | 19,70K |
| 2026-06-05 | ¥1.351,00 | -0,66 % | ¥1.330,00 | ¥1.360,00 | ¥1.321,00 | 42,20K |
| 2026-06-04 | ¥1.360,00 | +0,15 % | ¥1.362,00 | ¥1.376,00 | ¥1.353,00 | 15,20K |
| 2026-06-03 | ¥1.358,00 | +0,59 % | ¥1.350,00 | ¥1.370,00 | ¥1.341,00 | 14,70K |
| 2026-06-02 | ¥1.350,00 | -0,74 % | ¥1.363,00 | ¥1.367,00 | ¥1.350,00 | 21,40K |
| 2026-06-01 | ¥1.360,00 | -0,58 % | ¥1.382,00 | ¥1.382,00 | ¥1.351,00 | 30,30K |
| 2026-05-29 | ¥1.368,00 | +0,59 % | ¥1.360,00 | ¥1.387,00 | ¥1.356,00 | 19,70K |
| 2026-05-28 | ¥1.360,00 | +0,37 % | ¥1.362,00 | ¥1.362,00 | ¥1.342,00 | 23,80K |
| 2026-05-27 | ¥1.355,00 | +1,65 % | ¥1.336,00 | ¥1.361,00 | ¥1.332,00 | 24,50K |
| 2026-05-26 | ¥1.333,00 | -0,89 % | ¥1.344,00 | ¥1.346,00 | ¥1.332,00 | 35,60K |
| 2026-05-25 | ¥1.345,00 | -2,54 % | ¥1.401,00 | ¥1.401,00 | ¥1.344,00 | 44,60K |