Hirano Tecseed Co., Ltd. 6245
TSE · Japan · Produzierendes Gewerbe
¥1.771,00-48,00 (-2,64 %)
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 | ¥1.771,00 | -2,64 % | ¥1.805,00 | ¥1.816,00 | ¥1.771,00 | 19,30K |
| 2026-10-01 | ¥1.819,00 | -0,22 % | ¥1.809,00 | ¥1.822,00 | ¥1.790,00 | 30,60K |
| 2026-09-30 | ¥1.823,00 | +1,62 % | ¥1.794,00 | ¥1.826,00 | ¥1.790,00 | 23,40K |
| 2026-09-29 | ¥1.794,00 | -1,43 % | ¥1.796,00 | ¥1.814,00 | ¥1.766,00 | 32,90K |
| 2026-09-28 | ¥1.820,00 | -0,49 % | ¥1.829,00 | ¥1.840,00 | ¥1.817,00 | 71,30K |
| 2026-09-25 | ¥1.829,00 | 0,00 % | ¥1.838,00 | ¥1.838,00 | ¥1.810,00 | 40,20K |
| 2026-09-24 | ¥1.829,00 | +0,33 % | ¥1.823,00 | ¥1.837,00 | ¥1.811,00 | 39,00K |
| 2026-09-18 | ¥1.823,00 | +1,11 % | ¥1.813,00 | ¥1.823,00 | ¥1.793,00 | 36,30K |
| 2026-09-17 | ¥1.803,00 | -0,66 % | ¥1.820,00 | ¥1.829,00 | ¥1.798,00 | 34,80K |
| 2026-09-16 | ¥1.815,00 | +0,89 % | ¥1.809,00 | ¥1.815,00 | ¥1.795,00 | 27,50K |
| 2026-09-15 | ¥1.799,00 | +1,47 % | ¥1.765,00 | ¥1.800,00 | ¥1.758,00 | 52,20K |
| 2026-09-14 | ¥1.773,00 | +0,57 % | ¥1.796,00 | ¥1.796,00 | ¥1.753,00 | 44,80K |
| 2026-09-11 | ¥1.763,00 | -1,56 % | ¥1.760,00 | ¥1.781,00 | ¥1.726,00 | 52,40K |
| 2026-09-10 | ¥1.791,00 | -0,94 % | ¥1.807,00 | ¥1.807,00 | ¥1.760,00 | 60,60K |
| 2026-09-09 | ¥1.808,00 | -2,69 % | ¥1.845,00 | ¥1.878,00 | ¥1.790,00 | 66,60K |
| 2026-09-08 | ¥1.858,00 | -4,03 % | ¥1.940,00 | ¥1.968,00 | ¥1.851,00 | 71,00K |
| 2026-09-07 | ¥1.936,00 | +3,64 % | ¥1.875,00 | ¥1.963,00 | ¥1.875,00 | 101,10K |
| 2026-09-04 | ¥1.868,00 | +2,30 % | ¥1.835,00 | ¥1.890,00 | ¥1.808,00 | 80,80K |
| 2026-09-03 | ¥1.826,00 | -0,87 % | ¥1.862,00 | ¥1.862,00 | ¥1.818,00 | 34,30K |
| 2026-09-02 | ¥1.842,00 | -1,55 % | ¥1.836,00 | ¥1.871,00 | ¥1.836,00 | 58,50K |
| 2026-09-01 | ¥1.871,00 | +0,59 % | ¥1.845,00 | ¥1.874,00 | ¥1.831,00 | 61,20K |
| 2026-08-31 | ¥1.860,00 | +0,81 % | ¥1.841,00 | ¥1.865,00 | ¥1.825,00 | 35,70K |
| 2026-08-28 | ¥1.845,00 | -0,38 % | ¥1.852,00 | ¥1.897,00 | ¥1.845,00 | 47,40K |
| 2026-08-27 | ¥1.852,00 | +0,87 % | ¥1.848,00 | ¥1.874,00 | ¥1.838,00 | 39,90K |
| 2026-08-26 | ¥1.836,00 | +1,32 % | ¥1.795,00 | ¥1.846,00 | ¥1.795,00 | 32,10K |
| 2026-08-25 | ¥1.812,00 | +3,42 % | ¥1.750,00 | ¥1.813,00 | ¥1.750,00 | 39,50K |
| 2026-08-24 | ¥1.752,00 | +0,75 % | ¥1.733,00 | ¥1.768,00 | ¥1.733,00 | 21,00K |
| 2026-08-21 | ¥1.739,00 | -0,57 % | ¥1.749,00 | ¥1.750,00 | ¥1.719,00 | 39,10K |
| 2026-08-20 | ¥1.749,00 | +1,69 % | ¥1.744,00 | ¥1.749,00 | ¥1.710,00 | 48,00K |
| 2026-08-19 | ¥1.720,00 | -4,02 % | ¥1.752,00 | ¥1.775,00 | ¥1.699,00 | 135,90K |
| 2026-08-18 | ¥1.792,00 | -1,27 % | ¥1.817,00 | ¥1.859,00 | ¥1.780,00 | 102,90K |
| 2026-08-17 | ¥1.815,00 | -2,89 % | ¥1.860,00 | ¥1.865,00 | ¥1.791,00 | 121,80K |
| 2026-08-14 | ¥1.869,00 | +4,47 % | ¥1.789,00 | ¥1.869,00 | ¥1.789,00 | 92,90K |
| 2026-08-13 | ¥1.789,00 | +0,96 % | ¥1.780,00 | ¥1.812,00 | ¥1.771,00 | 82,20K |
| 2026-08-12 | ¥1.772,00 | +4,79 % | ¥1.692,00 | ¥1.779,00 | ¥1.691,00 | 128,00K |
| 2026-08-10 | ¥1.691,00 | +4,06 % | ¥1.602,00 | ¥1.705,00 | ¥1.580,00 | 220,80K |
| 2026-08-07 | ¥1.625,00 | +0,31 % | ¥1.620,00 | ¥1.665,00 | ¥1.585,00 | 75,70K |
| 2026-08-06 | ¥1.620,00 | -0,92 % | ¥1.630,00 | ¥1.643,00 | ¥1.616,00 | 37,00K |
| 2026-08-05 | ¥1.635,00 | +0,86 % | ¥1.629,00 | ¥1.657,00 | ¥1.629,00 | 47,10K |
| 2026-08-04 | ¥1.621,00 | +0,50 % | ¥1.623,00 | ¥1.640,00 | ¥1.607,00 | 42,70K |
| 2026-08-03 | ¥1.613,00 | +0,06 % | ¥1.604,00 | ¥1.625,00 | ¥1.570,00 | 77,40K |
| 2026-07-31 | ¥1.612,00 | +2,35 % | ¥1.614,00 | ¥1.629,00 | ¥1.590,00 | 86,30K |
| 2026-07-30 | ¥1.575,00 | +0,64 % | ¥1.565,00 | ¥1.592,00 | ¥1.548,00 | 85,70K |
| 2026-07-29 | ¥1.565,00 | -0,76 % | ¥1.590,00 | ¥1.600,00 | ¥1.540,00 | 170,40K |
| 2026-07-28 | ¥1.577,00 | -3,19 % | ¥1.630,00 | ¥1.631,00 | ¥1.567,00 | 164,60K |
| 2026-07-27 | ¥1.629,00 | +0,18 % | ¥1.635,00 | ¥1.640,00 | ¥1.603,00 | 73,80K |
| 2026-07-24 | ¥1.626,00 | -1,45 % | ¥1.650,00 | ¥1.653,00 | ¥1.603,00 | 85,00K |
| 2026-07-23 | ¥1.650,00 | 0,00 % | ¥1.666,00 | ¥1.666,00 | ¥1.643,00 | 49,80K |
| 2026-07-22 | ¥1.650,00 | +0,06 % | ¥1.673,00 | ¥1.686,00 | ¥1.648,00 | 62,70K |
| 2026-07-21 | ¥1.649,00 | +1,66 % | ¥1.634,00 | ¥1.672,00 | ¥1.613,00 | 72,40K |
| 2026-07-17 | ¥1.622,00 | -3,62 % | ¥1.683,00 | ¥1.687,00 | ¥1.596,00 | 206,00K |
| 2026-07-16 | ¥1.683,00 | -2,77 % | ¥1.726,00 | ¥1.729,00 | ¥1.683,00 | 49,20K |
| 2026-07-15 | ¥1.731,00 | +0,06 % | ¥1.737,00 | ¥1.742,00 | ¥1.699,00 | 137,00K |
| 2026-07-14 | ¥1.730,00 | +3,22 % | ¥1.675,00 | ¥1.731,00 | ¥1.660,00 | 86,00K |
| 2026-07-13 | ¥1.676,00 | -3,51 % | ¥1.743,00 | ¥1.764,00 | ¥1.664,00 | 155,50K |
| 2026-07-10 | ¥1.737,00 | +0,81 % | ¥1.733,00 | ¥1.760,00 | ¥1.725,00 | 42,00K |
| 2026-07-09 | ¥1.723,00 | +1,17 % | ¥1.709,00 | ¥1.733,00 | ¥1.703,00 | 35,10K |
| 2026-07-08 | ¥1.703,00 | -3,29 % | ¥1.756,00 | ¥1.756,00 | ¥1.702,00 | 115,20K |
| 2026-07-07 | ¥1.761,00 | -1,51 % | ¥1.800,00 | ¥1.808,00 | ¥1.739,00 | 73,70K |
| 2026-07-06 | ¥1.788,00 | -0,94 % | ¥1.810,00 | ¥1.825,00 | ¥1.764,00 | 100,60K |
| 2026-07-03 | ¥1.805,00 | -0,06 % | ¥1.802,00 | ¥1.805,00 | ¥1.740,00 | 115,40K |
| 2026-07-02 | ¥1.806,00 | -2,01 % | ¥1.843,00 | ¥1.854,00 | ¥1.798,00 | 91,80K |
| 2026-07-01 | ¥1.843,00 | +0,27 % | ¥1.838,00 | ¥1.865,00 | ¥1.824,00 | 67,50K |
| 2026-06-30 | ¥1.838,00 | -1,50 % | ¥1.868,00 | ¥1.868,00 | ¥1.800,00 | 47,20K |
| 2026-06-29 | ¥1.866,00 | +2,36 % | ¥1.837,00 | ¥1.866,00 | ¥1.780,00 | 60,10K |
| 2026-06-26 | ¥1.823,00 | -2,98 % | ¥1.907,00 | ¥1.907,00 | ¥1.800,00 | 218,40K |
| 2026-06-25 | ¥1.879,00 | +0,32 % | ¥1.900,00 | ¥1.923,00 | ¥1.837,00 | 77,50K |
| 2026-06-24 | ¥1.873,00 | -2,95 % | ¥1.912,00 | ¥1.994,00 | ¥1.834,00 | 112,90K |
| 2026-06-23 | ¥1.930,00 | -4,46 % | ¥2.020,00 | ¥2.048,00 | ¥1.930,00 | 82,80K |
| 2026-06-22 | ¥2.020,00 | -4,58 % | ¥2.084,00 | ¥2.144,00 | ¥2.005,00 | 105,50K |
| 2026-06-19 | ¥2.117,00 | -1,26 % | ¥2.143,00 | ¥2.219,00 | ¥2.045,00 | 195,60K |
| 2026-06-18 | ¥2.144,00 | +10,92 % | ¥1.902,00 | ¥2.160,00 | ¥1.902,00 | 277,30K |
| 2026-06-17 | ¥1.933,00 | +4,26 % | ¥1.827,00 | ¥1.936,00 | ¥1.820,00 | 105,00K |
| 2026-06-16 | ¥1.854,00 | +2,54 % | ¥1.801,00 | ¥1.859,00 | ¥1.794,00 | 126,80K |
| 2026-06-15 | ¥1.808,00 | +1,86 % | ¥1.807,00 | ¥1.865,00 | ¥1.794,00 | 147,20K |
| 2026-06-12 | ¥1.775,00 | 0,00 % | ¥1.805,00 | ¥1.811,00 | ¥1.761,00 | 83,40K |
| 2026-06-11 | ¥1.775,00 | -1,66 % | ¥1.770,00 | ¥1.794,00 | ¥1.674,00 | 161,40K |
| 2026-06-10 | ¥1.805,00 | -4,09 % | ¥1.886,00 | ¥1.906,00 | ¥1.773,00 | 173,40K |
| 2026-06-09 | ¥1.882,00 | -7,75 % | ¥2.089,00 | ¥2.094,00 | ¥1.829,00 | 269,20K |
| 2026-06-08 | ¥2.040,00 | -6,29 % | ¥2.103,00 | ¥2.130,00 | ¥2.032,00 | 202,30K |
| 2026-06-05 | ¥2.177,00 | -7,60 % | ¥2.306,00 | ¥2.344,00 | ¥2.151,00 | 188,40K |
| 2026-06-04 | ¥2.356,00 | -2,16 % | ¥2.358,00 | ¥2.500,00 | ¥2.335,00 | 255,00K |
| 2026-06-03 | ¥2.408,00 | -4,44 % | ¥2.470,00 | ¥2.555,00 | ¥2.282,00 | 428,60K |
| 2026-06-02 | ¥2.520,00 | +0,56 % | ¥2.500,00 | ¥2.626,00 | ¥2.301,00 | 976,00K |
| 2026-06-01 | ¥2.506,00 | +24,93 % | ¥2.056,00 | ¥2.506,00 | ¥2.056,00 | 623,00K |
| 2026-05-29 | ¥2.006,00 | +8,20 % | ¥1.843,00 | ¥2.076,00 | ¥1.840,00 | 329,80K |
| 2026-05-28 | ¥1.854,00 | -0,48 % | ¥1.886,00 | ¥2.045,00 | ¥1.831,00 | 314,30K |
| 2026-05-27 | ¥1.863,00 | +15,36 % | ¥1.629,00 | ¥1.872,00 | ¥1.626,00 | 391,00K |
| 2026-05-26 | ¥1.615,00 | +1,25 % | ¥1.610,00 | ¥1.623,00 | ¥1.599,00 | 36,60K |
| 2026-05-25 | ¥1.595,00 | +1,46 % | ¥1.584,00 | ¥1.604,00 | ¥1.577,00 | 32,90K |