Hosokawa Micron Corporation 6277
TSE · Japan · Produzierendes Gewerbe
¥6.640,00+30,00 (+0,45 %)
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 | ¥6.640,00 | +0,45 % | ¥6.510,00 | ¥6.660,00 | ¥6.510,00 | 57,00K |
| 2026-10-01 | ¥6.610,00 | +2,96 % | ¥6.340,00 | ¥6.640,00 | ¥6.310,00 | 70,70K |
| 2026-09-30 | ¥6.420,00 | +0,78 % | ¥6.410,00 | ¥6.570,00 | ¥6.340,00 | 97,40K |
| 2026-09-29 | ¥6.370,00 | -2,00 % | ¥6.420,00 | ¥6.520,00 | ¥6.370,00 | 82,70K |
| 2026-09-28 | ¥6.500,00 | -2,69 % | ¥6.700,00 | ¥6.920,00 | ¥6.480,00 | 227,60K |
| 2026-09-25 | ¥6.680,00 | +8,97 % | ¥6.200,00 | ¥6.820,00 | ¥6.160,00 | 219,30K |
| 2026-09-24 | ¥6.130,00 | +2,51 % | ¥6.000,00 | ¥6.200,00 | ¥5.990,00 | 119,70K |
| 2026-09-18 | ¥5.980,00 | -0,50 % | ¥6.010,00 | ¥6.130,00 | ¥5.930,00 | 64,60K |
| 2026-09-17 | ¥6.010,00 | +4,16 % | ¥5.820,00 | ¥6.030,00 | ¥5.810,00 | 37,10K |
| 2026-09-16 | ¥5.770,00 | -0,17 % | ¥5.800,00 | ¥5.850,00 | ¥5.770,00 | 26,20K |
| 2026-09-15 | ¥5.780,00 | +0,70 % | ¥5.700,00 | ¥5.790,00 | ¥5.610,00 | 36,00K |
| 2026-09-14 | ¥5.740,00 | +2,87 % | ¥5.580,00 | ¥5.740,00 | ¥5.560,00 | 44,60K |
| 2026-09-11 | ¥5.580,00 | +0,36 % | ¥5.460,00 | ¥5.650,00 | ¥5.420,00 | 46,00K |
| 2026-09-10 | ¥5.560,00 | +0,54 % | ¥5.500,00 | ¥5.570,00 | ¥5.420,00 | 31,40K |
| 2026-09-09 | ¥5.530,00 | +1,10 % | ¥5.460,00 | ¥5.580,00 | ¥5.460,00 | 28,60K |
| 2026-09-08 | ¥5.470,00 | -1,62 % | ¥5.470,00 | ¥5.580,00 | ¥5.440,00 | 44,30K |
| 2026-09-07 | ¥5.560,00 | +2,58 % | ¥5.460,00 | ¥5.560,00 | ¥5.460,00 | 24,80K |
| 2026-09-04 | ¥5.420,00 | -0,73 % | ¥5.450,00 | ¥5.450,00 | ¥5.330,00 | 26,20K |
| 2026-09-03 | ¥5.460,00 | +2,82 % | ¥5.370,00 | ¥5.480,00 | ¥5.340,00 | 40,10K |
| 2026-09-02 | ¥5.310,00 | -3,98 % | ¥5.430,00 | ¥5.450,00 | ¥5.230,00 | 47,40K |
| 2026-09-01 | ¥5.530,00 | -1,07 % | ¥5.520,00 | ¥5.570,00 | ¥5.440,00 | 36,90K |
| 2026-08-31 | ¥5.590,00 | -0,18 % | ¥5.510,00 | ¥5.620,00 | ¥5.500,00 | 32,50K |
| 2026-08-28 | ¥5.600,00 | +2,56 % | ¥5.460,00 | ¥5.620,00 | ¥5.460,00 | 34,90K |
| 2026-08-27 | ¥5.460,00 | +1,68 % | ¥5.400,00 | ¥5.510,00 | ¥5.400,00 | 41,60K |
| 2026-08-26 | ¥5.370,00 | +1,13 % | ¥5.330,00 | ¥5.410,00 | ¥5.330,00 | 24,00K |
| 2026-08-25 | ¥5.310,00 | -0,56 % | ¥5.400,00 | ¥5.400,00 | ¥5.250,00 | 29,70K |
| 2026-08-24 | ¥5.340,00 | +0,75 % | ¥5.300,00 | ¥5.420,00 | ¥5.300,00 | 33,50K |
| 2026-08-21 | ¥5.300,00 | +3,31 % | ¥5.070,00 | ¥5.340,00 | ¥5.070,00 | 50,20K |
| 2026-08-20 | ¥5.130,00 | +2,40 % | ¥5.010,00 | ¥5.180,00 | ¥5.010,00 | 27,50K |
| 2026-08-19 | ¥5.010,00 | -2,91 % | ¥5.160,00 | ¥5.160,00 | ¥5.010,00 | 32,60K |
| 2026-08-18 | ¥5.160,00 | +0,19 % | ¥5.150,00 | ¥5.190,00 | ¥5.090,00 | 28,80K |
| 2026-08-17 | ¥5.150,00 | -1,72 % | ¥5.240,00 | ¥5.270,00 | ¥5.150,00 | 17,90K |
| 2026-08-14 | ¥5.240,00 | +1,16 % | ¥5.160,00 | ¥5.240,00 | ¥5.140,00 | 23,00K |
| 2026-08-13 | ¥5.180,00 | -0,96 % | ¥5.240,00 | ¥5.240,00 | ¥5.100,00 | 24,80K |
| 2026-08-12 | ¥5.230,00 | +1,75 % | ¥5.160,00 | ¥5.240,00 | ¥5.080,00 | 36,00K |
| 2026-08-10 | ¥5.140,00 | -0,96 % | ¥4.995,00 | ¥5.230,00 | ¥4.840,00 | 67,00K |
| 2026-08-07 | ¥5.190,00 | -0,76 % | ¥5.220,00 | ¥5.280,00 | ¥5.160,00 | 31,10K |
| 2026-08-06 | ¥5.230,00 | -0,38 % | ¥5.250,00 | ¥5.330,00 | ¥5.180,00 | 41,10K |
| 2026-08-05 | ¥5.250,00 | +0,96 % | ¥5.200,00 | ¥5.340,00 | ¥5.200,00 | 37,20K |
| 2026-08-04 | ¥5.200,00 | +3,79 % | ¥4.950,00 | ¥5.230,00 | ¥4.950,00 | 54,20K |
| 2026-08-03 | ¥5.010,00 | -0,40 % | ¥4.975,00 | ¥5.030,00 | ¥4.900,00 | 47,60K |
| 2026-07-31 | ¥5.030,00 | +0,80 % | ¥4.990,00 | ¥5.090,00 | ¥4.925,00 | 51,90K |
| 2026-07-30 | ¥4.990,00 | +1,11 % | ¥4.875,00 | ¥4.990,00 | ¥4.850,00 | 44,40K |
| 2026-07-29 | ¥4.935,00 | 0,00 % | ¥5.000,00 | ¥5.020,00 | ¥4.840,00 | 58,10K |
| 2026-07-28 | ¥4.935,00 | -1,69 % | ¥5.030,00 | ¥5.030,00 | ¥4.890,00 | 39,80K |
| 2026-07-27 | ¥5.020,00 | +2,45 % | ¥4.935,00 | ¥5.050,00 | ¥4.850,00 | 36,80K |
| 2026-07-24 | ¥4.900,00 | -0,41 % | ¥4.855,00 | ¥4.910,00 | ¥4.845,00 | 23,90K |
| 2026-07-23 | ¥4.920,00 | +0,51 % | ¥4.940,00 | ¥4.955,00 | ¥4.885,00 | 16,40K |
| 2026-07-22 | ¥4.895,00 | +0,10 % | ¥4.925,00 | ¥4.965,00 | ¥4.855,00 | 30,10K |
| 2026-07-21 | ¥4.890,00 | +1,77 % | ¥4.855,00 | ¥4.930,00 | ¥4.825,00 | 36,70K |
| 2026-07-17 | ¥4.805,00 | -1,74 % | ¥4.925,00 | ¥4.925,00 | ¥4.705,00 | 41,50K |
| 2026-07-16 | ¥4.890,00 | -1,11 % | ¥4.995,00 | ¥4.995,00 | ¥4.885,00 | 14,50K |
| 2026-07-15 | ¥4.945,00 | +1,64 % | ¥4.870,00 | ¥4.945,00 | ¥4.870,00 | 20,40K |
| 2026-07-14 | ¥4.865,00 | -1,22 % | ¥4.995,00 | ¥5.000,00 | ¥4.865,00 | 16,80K |
| 2026-07-13 | ¥4.925,00 | -2,28 % | ¥5.040,00 | ¥5.060,00 | ¥4.925,00 | 23,50K |
| 2026-07-10 | ¥5.040,00 | +3,70 % | ¥4.930,00 | ¥5.110,00 | ¥4.880,00 | 59,30K |
| 2026-07-09 | ¥4.860,00 | +0,73 % | ¥4.830,00 | ¥4.895,00 | ¥4.830,00 | 17,00K |
| 2026-07-08 | ¥4.825,00 | -2,72 % | ¥5.010,00 | ¥5.010,00 | ¥4.825,00 | 34,40K |
| 2026-07-07 | ¥4.960,00 | -1,00 % | ¥5.010,00 | ¥5.110,00 | ¥4.940,00 | 29,20K |
| 2026-07-06 | ¥5.010,00 | +0,60 % | ¥5.050,00 | ¥5.080,00 | ¥5.010,00 | 16,40K |
| 2026-07-03 | ¥4.980,00 | +1,74 % | ¥4.895,00 | ¥4.980,00 | ¥4.825,00 | 29,40K |
| 2026-07-02 | ¥4.895,00 | -1,61 % | ¥5.020,00 | ¥5.020,00 | ¥4.880,00 | 40,50K |
| 2026-07-01 | ¥4.975,00 | +1,43 % | ¥4.935,00 | ¥4.975,00 | ¥4.905,00 | 30,90K |
| 2026-06-30 | ¥4.905,00 | -1,01 % | ¥4.980,00 | ¥4.980,00 | ¥4.875,00 | 44,80K |
| 2026-06-29 | ¥4.955,00 | 0,00 % | ¥4.995,00 | ¥5.010,00 | ¥4.875,00 | 32,30K |
| 2026-06-26 | ¥4.955,00 | +0,20 % | ¥4.945,00 | ¥4.990,00 | ¥4.895,00 | 40,40K |
| 2026-06-25 | ¥4.945,00 | -1,10 % | ¥5.100,00 | ¥5.100,00 | ¥4.925,00 | 38,70K |
| 2026-06-24 | ¥5.000,00 | -0,60 % | ¥5.050,00 | ¥5.070,00 | ¥5.000,00 | 20,50K |
| 2026-06-23 | ¥5.030,00 | -4,19 % | ¥5.280,00 | ¥5.280,00 | ¥5.020,00 | 22,80K |
| 2026-06-22 | ¥5.250,00 | +1,35 % | ¥5.180,00 | ¥5.250,00 | ¥5.170,00 | 34,80K |
| 2026-06-19 | ¥5.180,00 | -0,38 % | ¥5.300,00 | ¥5.320,00 | ¥5.180,00 | 34,40K |
| 2026-06-18 | ¥5.200,00 | +0,19 % | ¥5.290,00 | ¥5.300,00 | ¥5.190,00 | 26,70K |
| 2026-06-17 | ¥5.190,00 | +1,37 % | ¥5.120,00 | ¥5.290,00 | ¥5.120,00 | 28,70K |
| 2026-06-16 | ¥5.120,00 | -0,39 % | ¥5.140,00 | ¥5.170,00 | ¥5.080,00 | 33,10K |
| 2026-06-15 | ¥5.140,00 | +3,73 % | ¥5.030,00 | ¥5.200,00 | ¥5.030,00 | 40,30K |
| 2026-06-12 | ¥4.955,00 | +0,10 % | ¥5.020,00 | ¥5.040,00 | ¥4.920,00 | 45,30K |
| 2026-06-11 | ¥4.950,00 | -0,20 % | ¥4.890,00 | ¥4.970,00 | ¥4.830,00 | 36,10K |
| 2026-06-10 | ¥4.960,00 | -1,59 % | ¥5.010,00 | ¥5.040,00 | ¥4.915,00 | 34,80K |
| 2026-06-09 | ¥5.040,00 | -1,18 % | ¥5.100,00 | ¥5.120,00 | ¥5.010,00 | 34,90K |
| 2026-06-08 | ¥5.100,00 | -2,67 % | ¥5.140,00 | ¥5.170,00 | ¥5.040,00 | 42,40K |
| 2026-06-05 | ¥5.240,00 | +0,19 % | ¥5.320,00 | ¥5.340,00 | ¥5.220,00 | 28,80K |
| 2026-06-04 | ¥5.230,00 | -2,24 % | ¥5.280,00 | ¥5.340,00 | ¥5.190,00 | 23,50K |
| 2026-06-03 | ¥5.350,00 | +3,88 % | ¥5.200,00 | ¥5.380,00 | ¥5.150,00 | 50,40K |
| 2026-06-02 | ¥5.150,00 | -1,72 % | ¥5.200,00 | ¥5.200,00 | ¥4.900,00 | 96,80K |
| 2026-06-01 | ¥5.240,00 | -0,57 % | ¥5.270,00 | ¥5.340,00 | ¥5.210,00 | 60,10K |
| 2026-05-29 | ¥5.270,00 | -0,57 % | ¥5.300,00 | ¥5.450,00 | ¥5.270,00 | 68,50K |
| 2026-05-28 | ¥5.300,00 | -1,30 % | ¥5.270,00 | ¥5.350,00 | ¥5.220,00 | 37,30K |
| 2026-05-27 | ¥5.370,00 | -0,56 % | ¥5.440,00 | ¥5.530,00 | ¥5.350,00 | 35,20K |
| 2026-05-26 | ¥5.400,00 | -1,10 % | ¥5.410,00 | ¥5.450,00 | ¥5.330,00 | 35,10K |
| 2026-05-25 | ¥5.460,00 | -1,62 % | ¥5.620,00 | ¥5.710,00 | ¥5.430,00 | 52,30K |