Howa Machinery, Ltd. 6203
TSE · Japan · Produzierendes Gewerbe
¥2.516,00-14,00 (-0,55 %)
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 | ¥2.516,00 | -0,55 % | ¥2.500,00 | ¥2.594,00 | ¥2.490,00 | 1,05M |
| 2026-10-01 | ¥2.530,00 | +3,52 % | ¥2.448,00 | ¥2.582,00 | ¥2.420,00 | 1,51M |
| 2026-09-30 | ¥2.444,00 | +4,13 % | ¥2.360,00 | ¥2.483,00 | ¥2.289,00 | 1,40M |
| 2026-09-29 | ¥2.347,00 | -3,46 % | ¥2.354,00 | ¥2.446,00 | ¥2.260,00 | 1,16M |
| 2026-09-28 | ¥2.431,00 | +4,87 % | ¥2.344,00 | ¥2.540,00 | ¥2.306,00 | 2,00M |
| 2026-09-25 | ¥2.318,00 | -5,58 % | ¥2.372,00 | ¥2.443,00 | ¥2.290,00 | 1,59M |
| 2026-09-24 | ¥2.455,00 | -3,27 % | ¥2.578,00 | ¥2.680,00 | ¥2.425,00 | 2,90M |
| 2026-09-18 | ¥2.538,00 | +5,35 % | ¥2.363,00 | ¥2.561,00 | ¥2.275,00 | 5,08M |
| 2026-09-17 | ¥2.409,00 | +12,83 % | ¥2.260,00 | ¥2.527,00 | ¥2.250,00 | 9,22M |
| 2026-09-16 | ¥2.135,00 | -13,77 % | ¥2.526,00 | ¥2.579,00 | ¥2.110,00 | 5,93M |
| 2026-09-15 | ¥2.476,00 | +5,63 % | ¥2.337,00 | ¥2.722,00 | ¥2.208,00 | 20,48M |
| 2026-09-14 | ¥2.344,00 | -17,58 % | ¥2.944,00 | ¥3.080,00 | ¥2.344,00 | 18,34M |
| 2026-09-11 | ¥2.844,00 | +21,33 % | ¥2.250,00 | ¥2.844,00 | ¥2.235,00 | 16,74M |
| 2026-09-10 | ¥2.344,00 | +9,53 % | ¥2.290,00 | ¥2.447,00 | ¥2.224,00 | 21,73M |
| 2026-09-09 | ¥2.140,00 | -0,37 % | ¥2.248,00 | ¥2.594,00 | ¥2.007,00 | 24,84M |
| 2026-09-08 | ¥2.148,00 | +12,34 % | ¥2.132,00 | ¥2.312,00 | ¥1.973,00 | 18,05M |
| 2026-09-07 | ¥1.912,00 | +26,46 % | ¥1.522,00 | ¥1.912,00 | ¥1.519,00 | 9,08M |
| 2026-09-04 | ¥1.512,00 | +0,67 % | ¥1.501,00 | ¥1.527,00 | ¥1.490,00 | 115,60K |
| 2026-09-03 | ¥1.502,00 | +0,27 % | ¥1.507,00 | ¥1.545,00 | ¥1.480,00 | 237,70K |
| 2026-09-02 | ¥1.498,00 | -3,54 % | ¥1.530,00 | ¥1.590,00 | ¥1.479,00 | 1,20M |
| 2026-09-01 | ¥1.553,00 | -0,13 % | ¥1.548,00 | ¥1.571,00 | ¥1.532,00 | 128,80K |
| 2026-08-31 | ¥1.555,00 | -0,26 % | ¥1.549,00 | ¥1.569,00 | ¥1.534,00 | 143,40K |
| 2026-08-28 | ¥1.559,00 | +1,83 % | ¥1.545,00 | ¥1.588,00 | ¥1.545,00 | 217,40K |
| 2026-08-27 | ¥1.531,00 | +3,24 % | ¥1.498,00 | ¥1.537,00 | ¥1.482,00 | 167,90K |
| 2026-08-26 | ¥1.483,00 | -1,46 % | ¥1.492,00 | ¥1.504,00 | ¥1.473,00 | 93,60K |
| 2026-08-25 | ¥1.505,00 | +2,59 % | ¥1.468,00 | ¥1.505,00 | ¥1.455,00 | 122,00K |
| 2026-08-24 | ¥1.467,00 | +1,45 % | ¥1.467,00 | ¥1.487,00 | ¥1.448,00 | 93,30K |
| 2026-08-21 | ¥1.446,00 | -2,17 % | ¥1.453,00 | ¥1.457,00 | ¥1.420,00 | 125,00K |
| 2026-08-20 | ¥1.478,00 | +2,07 % | ¥1.465,00 | ¥1.483,00 | ¥1.443,00 | 86,30K |
| 2026-08-19 | ¥1.448,00 | -3,34 % | ¥1.476,00 | ¥1.478,00 | ¥1.432,00 | 147,20K |
| 2026-08-18 | ¥1.498,00 | -2,73 % | ¥1.538,00 | ¥1.544,00 | ¥1.494,00 | 129,00K |
| 2026-08-17 | ¥1.540,00 | +2,19 % | ¥1.520,00 | ¥1.545,00 | ¥1.512,00 | 151,60K |
| 2026-08-14 | ¥1.507,00 | +0,40 % | ¥1.497,00 | ¥1.538,00 | ¥1.497,00 | 143,60K |
| 2026-08-13 | ¥1.501,00 | +0,20 % | ¥1.489,00 | ¥1.524,00 | ¥1.471,00 | 106,00K |
| 2026-08-12 | ¥1.498,00 | -0,73 % | ¥1.515,00 | ¥1.541,00 | ¥1.495,00 | 173,20K |
| 2026-08-10 | ¥1.509,00 | +1,41 % | ¥1.490,00 | ¥1.514,00 | ¥1.450,00 | 227,10K |
| 2026-08-07 | ¥1.488,00 | +1,99 % | ¥1.459,00 | ¥1.586,00 | ¥1.459,00 | 580,30K |
| 2026-08-06 | ¥1.459,00 | -1,08 % | ¥1.451,00 | ¥1.502,00 | ¥1.416,00 | 424,40K |
| 2026-08-05 | ¥1.475,00 | +6,65 % | ¥1.405,00 | ¥1.475,00 | ¥1.405,00 | 317,10K |
| 2026-08-04 | ¥1.383,00 | +1,69 % | ¥1.371,00 | ¥1.405,00 | ¥1.365,00 | 172,80K |
| 2026-08-03 | ¥1.360,00 | -1,52 % | ¥1.398,00 | ¥1.400,00 | ¥1.350,00 | 160,40K |
| 2026-07-31 | ¥1.381,00 | +2,14 % | ¥1.360,00 | ¥1.415,00 | ¥1.344,00 | 291,50K |
| 2026-07-30 | ¥1.352,00 | +2,11 % | ¥1.309,00 | ¥1.362,00 | ¥1.296,00 | 253,80K |
| 2026-07-29 | ¥1.324,00 | -3,57 % | ¥1.370,00 | ¥1.375,00 | ¥1.298,00 | 340,30K |
| 2026-07-28 | ¥1.373,00 | -4,32 % | ¥1.425,00 | ¥1.452,00 | ¥1.362,00 | 329,00K |
| 2026-07-27 | ¥1.435,00 | +0,07 % | ¥1.458,00 | ¥1.470,00 | ¥1.400,00 | 170,70K |
| 2026-07-24 | ¥1.434,00 | -0,55 % | ¥1.431,00 | ¥1.453,00 | ¥1.420,00 | 166,60K |
| 2026-07-23 | ¥1.442,00 | +0,14 % | ¥1.430,00 | ¥1.463,00 | ¥1.426,00 | 143,50K |
| 2026-07-22 | ¥1.440,00 | -1,71 % | ¥1.477,00 | ¥1.477,00 | ¥1.421,00 | 180,60K |
| 2026-07-21 | ¥1.465,00 | +2,73 % | ¥1.431,00 | ¥1.471,00 | ¥1.386,00 | 289,90K |
| 2026-07-17 | ¥1.426,00 | -2,13 % | ¥1.449,00 | ¥1.454,00 | ¥1.372,00 | 537,00K |
| 2026-07-16 | ¥1.457,00 | -11,70 % | ¥1.550,00 | ¥1.570,00 | ¥1.456,00 | 890,20K |
| 2026-07-15 | ¥1.650,00 | +3,45 % | ¥1.595,00 | ¥1.686,00 | ¥1.522,00 | 494,10K |
| 2026-07-14 | ¥1.595,00 | -0,37 % | ¥1.573,00 | ¥1.607,00 | ¥1.532,00 | 233,30K |
| 2026-07-13 | ¥1.601,00 | -2,44 % | ¥1.636,00 | ¥1.649,00 | ¥1.542,00 | 378,10K |
| 2026-07-10 | ¥1.641,00 | +2,88 % | ¥1.601,00 | ¥1.674,00 | ¥1.573,00 | 468,30K |
| 2026-07-09 | ¥1.595,00 | +0,38 % | ¥1.607,00 | ¥1.612,00 | ¥1.557,00 | 270,10K |
| 2026-07-08 | ¥1.589,00 | -4,96 % | ¥1.650,00 | ¥1.667,00 | ¥1.584,00 | 392,10K |
| 2026-07-07 | ¥1.672,00 | -0,36 % | ¥1.838,00 | ¥1.870,00 | ¥1.651,00 | 1,17M |
| 2026-07-06 | ¥1.678,00 | +2,63 % | ¥1.670,00 | ¥1.763,00 | ¥1.641,00 | 668,60K |
| 2026-07-03 | ¥1.635,00 | +4,21 % | ¥1.584,00 | ¥1.637,00 | ¥1.576,00 | 217,10K |
| 2026-07-02 | ¥1.569,00 | +3,70 % | ¥1.500,00 | ¥1.606,00 | ¥1.500,00 | 236,50K |
| 2026-07-01 | ¥1.513,00 | +0,33 % | ¥1.524,00 | ¥1.534,00 | ¥1.500,00 | 159,50K |
| 2026-06-30 | ¥1.508,00 | -2,58 % | ¥1.550,00 | ¥1.558,00 | ¥1.485,00 | 248,50K |
| 2026-06-29 | ¥1.548,00 | -3,67 % | ¥1.610,00 | ¥1.660,00 | ¥1.515,00 | 363,20K |
| 2026-06-26 | ¥1.607,00 | +1,64 % | ¥1.620,00 | ¥1.673,00 | ¥1.558,00 | 766,70K |
| 2026-06-25 | ¥1.581,00 | +0,13 % | ¥1.600,00 | ¥1.618,00 | ¥1.530,00 | 202,00K |
| 2026-06-24 | ¥1.579,00 | -0,94 % | ¥1.615,00 | ¥1.640,00 | ¥1.547,00 | 189,40K |
| 2026-06-23 | ¥1.594,00 | -6,73 % | ¥1.711,00 | ¥1.729,00 | ¥1.594,00 | 326,20K |
| 2026-06-22 | ¥1.709,00 | +5,56 % | ¥1.615,00 | ¥1.721,00 | ¥1.610,00 | 296,80K |
| 2026-06-19 | ¥1.619,00 | -4,76 % | ¥1.700,00 | ¥1.707,00 | ¥1.592,00 | 355,10K |
| 2026-06-18 | ¥1.700,00 | +4,29 % | ¥1.641,00 | ¥1.753,00 | ¥1.635,00 | 546,50K |
| 2026-06-17 | ¥1.630,00 | +4,76 % | ¥1.573,00 | ¥1.679,00 | ¥1.570,00 | 533,50K |
| 2026-06-16 | ¥1.556,00 | +0,52 % | ¥1.586,00 | ¥1.592,00 | ¥1.480,00 | 456,80K |
| 2026-06-15 | ¥1.548,00 | +0,45 % | ¥1.612,00 | ¥1.620,00 | ¥1.530,00 | 403,50K |
| 2026-06-12 | ¥1.541,00 | -3,99 % | ¥1.645,00 | ¥1.648,00 | ¥1.500,00 | 571,90K |
| 2026-06-11 | ¥1.605,00 | -4,24 % | ¥1.642,00 | ¥1.651,00 | ¥1.543,00 | 663,00K |
| 2026-06-10 | ¥1.676,00 | -7,30 % | ¥1.793,00 | ¥1.810,00 | ¥1.625,00 | 952,40K |
| 2026-06-09 | ¥1.808,00 | +0,72 % | ¥1.802,00 | ¥1.866,00 | ¥1.759,00 | 916,90K |
| 2026-06-08 | ¥1.795,00 | -1,21 % | ¥1.700,00 | ¥1.838,00 | ¥1.700,00 | 1,28M |
| 2026-06-05 | ¥1.817,00 | +3,83 % | ¥1.710,00 | ¥1.839,00 | ¥1.688,00 | 1,13M |
| 2026-06-04 | ¥1.750,00 | -4,37 % | ¥1.728,00 | ¥1.874,00 | ¥1.683,00 | 1,81M |
| 2026-06-03 | ¥1.830,00 | -5,03 % | ¥1.887,00 | ¥1.949,00 | ¥1.820,00 | 2,71M |
| 2026-06-02 | ¥1.927,00 | +12,30 % | ¥1.916,00 | ¥1.993,00 | ¥1.802,00 | 6,71M |
| 2026-06-01 | ¥1.716,00 | -3,76 % | ¥1.816,00 | ¥1.985,00 | ¥1.602,00 | 4,25M |
| 2026-05-29 | ¥1.783,00 | +6,77 % | ¥1.950,00 | ¥2.012,00 | ¥1.704,00 | 6,71M |
| 2026-05-28 | ¥1.670,00 | +21,90 % | ¥1.490,00 | ¥1.670,00 | ¥1.450,00 | 1,54M |
| 2026-05-27 | ¥1.370,00 | -1,44 % | ¥1.386,00 | ¥1.410,00 | ¥1.340,00 | 196,50K |
| 2026-05-26 | ¥1.390,00 | +1,53 % | ¥1.365,00 | ¥1.422,00 | ¥1.350,00 | 192,40K |
| 2026-05-25 | ¥1.369,00 | +1,18 % | ¥1.367,00 | ¥1.384,00 | ¥1.349,00 | 110,80K |