Hirata Corporation 6258
TSE · Japan · Langlebige Konsumgüter
¥3.880,00+40,00 (+1,04 %)
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 | ¥3.880,00 | +1,04 % | ¥3.815,00 | ¥3.910,00 | ¥3.800,00 | 299,80K |
| 2026-10-01 | ¥3.840,00 | +0,13 % | ¥3.830,00 | ¥3.870,00 | ¥3.785,00 | 179,40K |
| 2026-09-30 | ¥3.835,00 | +0,79 % | ¥3.845,00 | ¥3.865,00 | ¥3.795,00 | 204,60K |
| 2026-09-29 | ¥3.805,00 | +0,53 % | ¥3.785,00 | ¥3.845,00 | ¥3.760,00 | 224,80K |
| 2026-09-28 | ¥3.785,00 | -0,26 % | ¥3.825,00 | ¥3.835,00 | ¥3.770,00 | 227,60K |
| 2026-09-25 | ¥3.795,00 | 0,00 % | ¥3.760,00 | ¥3.820,00 | ¥3.695,00 | 177,60K |
| 2026-09-24 | ¥3.795,00 | +0,13 % | ¥3.790,00 | ¥3.865,00 | ¥3.780,00 | 318,50K |
| 2026-09-18 | ¥3.790,00 | +5,72 % | ¥3.775,00 | ¥3.820,00 | ¥3.710,00 | 425,20K |
| 2026-09-17 | ¥3.585,00 | +0,84 % | ¥3.620,00 | ¥3.655,00 | ¥3.545,00 | 199,80K |
| 2026-09-16 | ¥3.555,00 | +1,86 % | ¥3.475,00 | ¥3.570,00 | ¥3.460,00 | 160,70K |
| 2026-09-15 | ¥3.490,00 | +1,60 % | ¥3.380,00 | ¥3.565,00 | ¥3.365,00 | 257,20K |
| 2026-09-14 | ¥3.435,00 | -0,43 % | ¥3.405,00 | ¥3.485,00 | ¥3.365,00 | 194,50K |
| 2026-09-11 | ¥3.450,00 | -2,27 % | ¥3.395,00 | ¥3.470,00 | ¥3.370,00 | 282,40K |
| 2026-09-10 | ¥3.530,00 | -1,26 % | ¥3.535,00 | ¥3.565,00 | ¥3.485,00 | 219,30K |
| 2026-09-09 | ¥3.575,00 | -0,28 % | ¥3.655,00 | ¥3.710,00 | ¥3.530,00 | 292,40K |
| 2026-09-08 | ¥3.585,00 | -1,65 % | ¥3.690,00 | ¥3.775,00 | ¥3.585,00 | 438,00K |
| 2026-09-07 | ¥3.645,00 | +5,50 % | ¥3.500,00 | ¥3.680,00 | ¥3.500,00 | 461,00K |
| 2026-09-04 | ¥3.455,00 | +2,07 % | ¥3.390,00 | ¥3.475,00 | ¥3.385,00 | 194,90K |
| 2026-09-03 | ¥3.385,00 | -0,44 % | ¥3.450,00 | ¥3.450,00 | ¥3.325,00 | 289,20K |
| 2026-09-02 | ¥3.400,00 | -3,00 % | ¥3.435,00 | ¥3.480,00 | ¥3.395,00 | 265,30K |
| 2026-09-01 | ¥3.505,00 | -2,09 % | ¥3.580,00 | ¥3.600,00 | ¥3.485,00 | 288,60K |
| 2026-08-31 | ¥3.580,00 | +2,29 % | ¥3.440,00 | ¥3.600,00 | ¥3.430,00 | 390,80K |
| 2026-08-28 | ¥3.500,00 | +1,60 % | ¥3.575,00 | ¥3.590,00 | ¥3.490,00 | 298,00K |
| 2026-08-27 | ¥3.445,00 | +1,62 % | ¥3.515,00 | ¥3.565,00 | ¥3.395,00 | 234,70K |
| 2026-08-26 | ¥3.390,00 | -2,02 % | ¥3.460,00 | ¥3.460,00 | ¥3.365,00 | 172,40K |
| 2026-08-25 | ¥3.460,00 | +0,58 % | ¥3.410,00 | ¥3.480,00 | ¥3.390,00 | 263,00K |
| 2026-08-24 | ¥3.440,00 | -2,41 % | ¥3.480,00 | ¥3.575,00 | ¥3.435,00 | 390,00K |
| 2026-08-21 | ¥3.525,00 | +2,92 % | ¥3.385,00 | ¥3.540,00 | ¥3.335,00 | 316,80K |
| 2026-08-20 | ¥3.425,00 | 0,00 % | ¥3.485,00 | ¥3.490,00 | ¥3.360,00 | 262,30K |
| 2026-08-19 | ¥3.425,00 | -6,93 % | ¥3.540,00 | ¥3.560,00 | ¥3.405,00 | 315,30K |
| 2026-08-18 | ¥3.680,00 | -2,77 % | ¥3.780,00 | ¥3.790,00 | ¥3.620,00 | 268,80K |
| 2026-08-17 | ¥3.785,00 | -1,05 % | ¥3.785,00 | ¥3.900,00 | ¥3.750,00 | 313,50K |
| 2026-08-14 | ¥3.825,00 | +5,08 % | ¥3.700,00 | ¥3.910,00 | ¥3.660,00 | 640,30K |
| 2026-08-13 | ¥3.640,00 | +0,83 % | ¥3.670,00 | ¥3.685,00 | ¥3.595,00 | 554,70K |
| 2026-08-12 | ¥3.610,00 | -6,60 % | ¥3.935,00 | ¥4.020,00 | ¥3.600,00 | 902,80K |
| 2026-08-10 | ¥3.865,00 | +22,12 % | ¥3.515,00 | ¥3.865,00 | ¥3.515,00 | 893,40K |
| 2026-08-07 | ¥3.165,00 | -1,56 % | ¥3.145,00 | ¥3.215,00 | ¥3.085,00 | 481,00K |
| 2026-08-06 | ¥3.215,00 | +0,47 % | ¥3.130,00 | ¥3.220,00 | ¥3.115,00 | 244,50K |
| 2026-08-05 | ¥3.200,00 | +7,20 % | ¥3.040,00 | ¥3.200,00 | ¥3.015,00 | 386,80K |
| 2026-08-04 | ¥2.985,00 | +3,22 % | ¥2.900,00 | ¥3.005,00 | ¥2.897,00 | 201,80K |
| 2026-08-03 | ¥2.892,00 | +1,33 % | ¥2.812,00 | ¥2.921,00 | ¥2.753,00 | 357,10K |
| 2026-07-31 | ¥2.854,00 | +6,69 % | ¥2.807,00 | ¥2.895,00 | ¥2.763,00 | 308,60K |
| 2026-07-30 | ¥2.675,00 | +1,33 % | ¥2.624,00 | ¥2.717,00 | ¥2.602,00 | 297,10K |
| 2026-07-29 | ¥2.640,00 | -3,33 % | ¥2.752,00 | ¥2.761,00 | ¥2.551,00 | 532,00K |
| 2026-07-28 | ¥2.731,00 | -7,39 % | ¥2.825,00 | ¥2.830,00 | ¥2.702,00 | 399,00K |
| 2026-07-27 | ¥2.949,00 | +1,44 % | ¥2.929,00 | ¥2.949,00 | ¥2.856,00 | 248,60K |
| 2026-07-24 | ¥2.907,00 | -2,35 % | ¥2.927,00 | ¥2.946,00 | ¥2.876,00 | 223,20K |
| 2026-07-23 | ¥2.977,00 | +1,67 % | ¥2.928,00 | ¥2.996,00 | ¥2.926,00 | 136,70K |
| 2026-07-22 | ¥2.928,00 | +1,42 % | ¥2.915,00 | ¥3.015,00 | ¥2.906,00 | 244,00K |
| 2026-07-21 | ¥2.887,00 | +1,87 % | ¥2.884,00 | ¥2.901,00 | ¥2.803,00 | 271,20K |
| 2026-07-17 | ¥2.834,00 | -8,58 % | ¥2.983,00 | ¥2.991,00 | ¥2.756,00 | 443,30K |
| 2026-07-16 | ¥3.100,00 | -0,32 % | ¥3.060,00 | ¥3.180,00 | ¥3.035,00 | 261,80K |
| 2026-07-15 | ¥3.110,00 | +2,13 % | ¥3.070,00 | ¥3.110,00 | ¥2.991,00 | 199,60K |
| 2026-07-14 | ¥3.045,00 | +0,66 % | ¥3.010,00 | ¥3.085,00 | ¥2.968,00 | 225,70K |
| 2026-07-13 | ¥3.025,00 | -1,63 % | ¥3.075,00 | ¥3.120,00 | ¥3.000,00 | 192,50K |
| 2026-07-10 | ¥3.075,00 | +6,70 % | ¥3.035,00 | ¥3.165,00 | ¥3.030,00 | 365,80K |
| 2026-07-09 | ¥2.882,00 | +1,23 % | ¥2.914,00 | ¥2.915,00 | ¥2.842,00 | 138,60K |
| 2026-07-08 | ¥2.847,00 | -4,11 % | ¥2.850,00 | ¥2.951,00 | ¥2.826,00 | 253,60K |
| 2026-07-07 | ¥2.969,00 | -4,84 % | ¥3.145,00 | ¥3.145,00 | ¥2.948,00 | 212,70K |
| 2026-07-06 | ¥3.120,00 | +0,97 % | ¥3.125,00 | ¥3.150,00 | ¥3.060,00 | 175,20K |
| 2026-07-03 | ¥3.090,00 | +0,65 % | ¥2.981,00 | ¥3.090,00 | ¥2.966,00 | 182,10K |
| 2026-07-02 | ¥3.070,00 | -1,13 % | ¥3.040,00 | ¥3.100,00 | ¥2.970,00 | 214,50K |
| 2026-07-01 | ¥3.105,00 | +3,60 % | ¥3.050,00 | ¥3.120,00 | ¥3.035,00 | 190,20K |
| 2026-06-30 | ¥2.997,00 | +0,67 % | ¥3.050,00 | ¥3.050,00 | ¥2.968,00 | 221,90K |
| 2026-06-29 | ¥2.977,00 | -1,91 % | ¥3.035,00 | ¥3.040,00 | ¥2.910,00 | 383,10K |
| 2026-06-26 | ¥3.035,00 | -3,65 % | ¥3.080,00 | ¥3.130,00 | ¥3.005,00 | 223,70K |
| 2026-06-25 | ¥3.150,00 | +1,45 % | ¥3.200,00 | ¥3.230,00 | ¥3.150,00 | 184,30K |
| 2026-06-24 | ¥3.105,00 | -0,16 % | ¥3.040,00 | ¥3.175,00 | ¥3.015,00 | 414,40K |
| 2026-06-23 | ¥3.110,00 | -3,42 % | ¥3.255,00 | ¥3.255,00 | ¥3.100,00 | 312,40K |
| 2026-06-22 | ¥3.220,00 | +3,21 % | ¥3.130,00 | ¥3.295,00 | ¥3.125,00 | 316,60K |
| 2026-06-19 | ¥3.120,00 | +0,97 % | ¥3.150,00 | ¥3.275,00 | ¥3.095,00 | 369,20K |
| 2026-06-18 | ¥3.090,00 | +3,62 % | ¥2.999,00 | ¥3.130,00 | ¥2.982,00 | 467,10K |
| 2026-06-17 | ¥2.982,00 | +3,72 % | ¥2.875,00 | ¥3.015,00 | ¥2.863,00 | 387,50K |
| 2026-06-16 | ¥2.875,00 | +0,56 % | ¥2.877,00 | ¥2.915,00 | ¥2.849,00 | 276,30K |
| 2026-06-15 | ¥2.859,00 | +7,08 % | ¥2.820,00 | ¥2.865,00 | ¥2.808,00 | 354,10K |
| 2026-06-12 | ¥2.670,00 | +2,77 % | ¥2.648,00 | ¥2.714,00 | ¥2.635,00 | 402,70K |
| 2026-06-11 | ¥2.598,00 | -0,92 % | ¥2.522,00 | ¥2.598,00 | ¥2.462,00 | 332,10K |
| 2026-06-10 | ¥2.622,00 | -3,96 % | ¥2.730,00 | ¥2.737,00 | ¥2.595,00 | 430,00K |
| 2026-06-09 | ¥2.730,00 | +2,94 % | ¥2.714,00 | ¥2.740,00 | ¥2.647,00 | 571,70K |
| 2026-06-08 | ¥2.652,00 | -5,96 % | ¥2.670,00 | ¥2.694,00 | ¥2.609,00 | 466,00K |
| 2026-06-05 | ¥2.820,00 | -0,11 % | ¥2.792,00 | ¥2.845,00 | ¥2.739,00 | 279,70K |
| 2026-06-04 | ¥2.823,00 | -0,39 % | ¥2.772,00 | ¥2.862,00 | ¥2.760,00 | 268,80K |
| 2026-06-03 | ¥2.834,00 | +2,50 % | ¥2.804,00 | ¥2.888,00 | ¥2.785,00 | 462,40K |
| 2026-06-02 | ¥2.765,00 | -3,22 % | ¥2.807,00 | ¥2.811,00 | ¥2.658,00 | 493,40K |
| 2026-06-01 | ¥2.857,00 | -0,70 % | ¥2.857,00 | ¥2.915,00 | ¥2.796,00 | 474,10K |
| 2026-05-29 | ¥2.877,00 | -0,93 % | ¥2.915,00 | ¥2.937,00 | ¥2.836,00 | 418,80K |
| 2026-05-28 | ¥2.904,00 | -0,99 % | ¥2.885,00 | ¥2.924,00 | ¥2.801,00 | 453,40K |
| 2026-05-27 | ¥2.933,00 | -5,08 % | ¥3.120,00 | ¥3.160,00 | ¥2.916,00 | 469,20K |
| 2026-05-26 | ¥3.090,00 | +3,21 % | ¥2.997,00 | ¥3.110,00 | ¥2.951,00 | 435,70K |
| 2026-05-25 | ¥2.994,00 | +5,72 % | ¥2.932,00 | ¥3.015,00 | ¥2.922,00 | 551,70K |