Ishii Hyoki Co., Ltd. 6336
TSE · Japan · Elektronische Technologie
¥1.614,00+89,00 (+5,84 %)
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 | ¥1.614,00 | +5,84 % | ¥1.523,00 | ¥1.641,00 | ¥1.511,00 | 119,50K |
| 2026-10-01 | ¥1.525,00 | +2,97 % | ¥1.485,00 | ¥1.533,00 | ¥1.482,00 | 58,60K |
| 2026-09-30 | ¥1.481,00 | +0,89 % | ¥1.472,00 | ¥1.496,00 | ¥1.470,00 | 21,40K |
| 2026-09-29 | ¥1.468,00 | -0,88 % | ¥1.495,00 | ¥1.495,00 | ¥1.466,00 |
| 25,20K |
| 2026-09-28 | ¥1.481,00 | +1,02 % | ¥1.466,00 | ¥1.494,00 | ¥1.451,00 | 27,40K |
| 2026-09-25 | ¥1.466,00 | -1,15 % | ¥1.488,00 | ¥1.488,00 | ¥1.439,00 | 45,10K |
| 2026-09-24 | ¥1.483,00 | +4,14 % | ¥1.438,00 | ¥1.492,00 | ¥1.412,00 | 92,00K |
| 2026-09-18 | ¥1.424,00 | +1,64 % | ¥1.401,00 | ¥1.430,00 | ¥1.400,00 | 81,10K |
| 2026-09-17 | ¥1.401,00 | +3,93 % | ¥1.368,00 | ¥1.415,00 | ¥1.363,00 | 108,40K |
| 2026-09-16 | ¥1.348,00 | -3,92 % | ¥1.408,00 | ¥1.418,00 | ¥1.316,00 | 233,80K |
| 2026-09-15 | ¥1.403,00 | -0,64 % | ¥1.415,00 | ¥1.435,00 | ¥1.385,00 | 117,70K |
| 2026-09-14 | ¥1.412,00 | -9,49 % | ¥1.487,00 | ¥1.500,00 | ¥1.400,00 | 399,60K |
| 2026-09-11 | ¥1.560,00 | -18,45 % | ¥1.886,00 | ¥1.997,00 | ¥1.542,00 | 1,40M |
| 2026-09-10 | ¥1.913,00 | +1,16 % | ¥1.865,00 | ¥1.918,00 | ¥1.865,00 | 36,90K |
| 2026-09-09 | ¥1.891,00 | -0,11 % | ¥1.864,00 | ¥1.920,00 | ¥1.830,00 | 50,20K |
| 2026-09-08 | ¥1.893,00 | -2,72 % | ¥1.922,00 | ¥1.960,00 | ¥1.862,00 | 49,60K |
| 2026-09-07 | ¥1.946,00 | +3,18 % | ¥1.900,00 | ¥2.022,00 | ¥1.900,00 | 75,40K |
| 2026-09-04 | ¥1.886,00 | +3,40 % | ¥1.850,00 | ¥1.899,00 | ¥1.837,00 | 25,50K |
| 2026-09-03 | ¥1.824,00 | -0,60 % | ¥1.826,00 | ¥1.860,00 | ¥1.797,00 | 27,30K |
| 2026-09-02 | ¥1.835,00 | +0,44 % | ¥1.787,00 | ¥1.842,00 | ¥1.770,00 | 39,10K |
| 2026-09-01 | ¥1.827,00 | -0,22 % | ¥1.823,00 | ¥1.848,00 | ¥1.783,00 | 25,60K |
| 2026-08-31 | ¥1.831,00 | +6,45 % | ¥1.681,00 | ¥1.848,00 | ¥1.635,00 | 70,30K |
| 2026-08-28 | ¥1.720,00 | +0,58 % | ¥1.750,00 | ¥1.761,00 | ¥1.703,00 | 45,50K |
| 2026-08-27 | ¥1.710,00 | +4,27 % | ¥1.680,00 | ¥1.743,00 | ¥1.664,00 | 75,60K |
| 2026-08-26 | ¥1.640,00 | -3,30 % | ¥1.671,00 | ¥1.700,00 | ¥1.630,00 | 34,60K |
| 2026-08-25 | ¥1.696,00 | +3,35 % | ¥1.622,00 | ¥1.696,00 | ¥1.622,00 | 25,80K |
| 2026-08-24 | ¥1.641,00 | -0,06 % | ¥1.619,00 | ¥1.651,00 | ¥1.587,00 | 38,40K |
| 2026-08-21 | ¥1.642,00 | -1,97 % | ¥1.654,00 | ¥1.654,00 | ¥1.591,00 | 63,40K |
| 2026-08-20 | ¥1.675,00 | +1,15 % | ¥1.687,00 | ¥1.691,00 | ¥1.641,00 | 63,40K |
| 2026-08-19 | ¥1.656,00 | -8,81 % | ¥1.736,00 | ¥1.750,00 | ¥1.655,00 | 68,10K |
| 2026-08-18 | ¥1.816,00 | +1,11 % | ¥1.796,00 | ¥1.850,00 | ¥1.774,00 | 74,20K |
| 2026-08-17 | ¥1.796,00 | +6,90 % | ¥1.712,00 | ¥1.807,00 | ¥1.690,00 | 54,00K |
| 2026-08-14 | ¥1.680,00 | -0,24 % | ¥1.764,00 | ¥1.772,00 | ¥1.666,00 | 47,10K |
| 2026-08-13 | ¥1.684,00 | +2,56 % | ¥1.682,00 | ¥1.747,00 | ¥1.665,00 | 64,00K |
| 2026-08-12 | ¥1.642,00 | +2,31 % | ¥1.594,00 | ¥1.662,00 | ¥1.562,00 | 37,90K |
| 2026-08-10 | ¥1.605,00 | +0,44 % | ¥1.620,00 | ¥1.622,00 | ¥1.590,00 | 28,20K |
| 2026-08-07 | ¥1.598,00 | -2,14 % | ¥1.615,00 | ¥1.615,00 | ¥1.516,00 | 48,90K |
| 2026-08-06 | ¥1.633,00 | -2,22 % | ¥1.639,00 | ¥1.668,00 | ¥1.570,00 | 41,40K |
| 2026-08-05 | ¥1.670,00 | +7,88 % | ¥1.628,00 | ¥1.750,00 | ¥1.628,00 | 93,40K |
| 2026-08-04 | ¥1.548,00 | +4,31 % | ¥1.532,00 | ¥1.554,00 | ¥1.471,00 | 58,70K |
| 2026-08-03 | ¥1.484,00 | -5,30 % | ¥1.496,00 | ¥1.514,00 | ¥1.450,00 | 78,00K |
| 2026-07-31 | ¥1.567,00 | +10,74 % | ¥1.565,00 | ¥1.659,00 | ¥1.531,00 | 113,40K |
| 2026-07-30 | ¥1.415,00 | -2,55 % | ¥1.431,00 | ¥1.477,00 | ¥1.395,00 | 79,10K |
| 2026-07-29 | ¥1.452,00 | -2,02 % | ¥1.462,00 | ¥1.525,00 | ¥1.401,00 | 146,70K |
| 2026-07-28 | ¥1.482,00 | -7,55 % | ¥1.570,00 | ¥1.666,00 | ¥1.460,00 | 127,00K |
| 2026-07-27 | ¥1.603,00 | -1,48 % | ¥1.623,00 | ¥1.627,00 | ¥1.564,00 | 58,70K |
| 2026-07-24 | ¥1.627,00 | -4,46 % | ¥1.650,00 | ¥1.669,00 | ¥1.620,00 | 60,30K |
| 2026-07-23 | ¥1.703,00 | -3,29 % | ¥1.790,00 | ¥1.795,00 | ¥1.673,00 | 64,40K |
| 2026-07-22 | ¥1.761,00 | -0,84 % | ¥1.830,00 | ¥1.868,00 | ¥1.750,00 | 94,50K |
| 2026-07-21 | ¥1.776,00 | +7,38 % | ¥1.668,00 | ¥1.832,00 | ¥1.646,00 | 129,00K |
| 2026-07-17 | ¥1.654,00 | -12,81 % | ¥1.817,00 | ¥1.822,00 | ¥1.556,00 | 238,10K |
| 2026-07-16 | ¥1.897,00 | -4,53 % | ¥1.950,00 | ¥1.960,00 | ¥1.870,00 | 93,40K |
| 2026-07-15 | ¥1.987,00 | -0,70 % | ¥1.989,00 | ¥2.041,00 | ¥1.963,00 | 89,60K |
| 2026-07-14 | ¥2.001,00 | +1,52 % | ¥1.931,00 | ¥2.033,00 | ¥1.905,00 | 112,40K |
| 2026-07-13 | ¥1.971,00 | -1,60 % | ¥2.003,00 | ¥2.059,00 | ¥1.912,00 | 234,70K |
| 2026-07-10 | ¥2.003,00 | +9,51 % | ¥1.840,00 | ¥2.142,00 | ¥1.825,00 | 520,00K |
| 2026-07-09 | ¥1.829,00 | +8,16 % | ¥1.722,00 | ¥1.876,00 | ¥1.704,00 | 144,70K |
| 2026-07-08 | ¥1.691,00 | +0,12 % | ¥1.649,00 | ¥1.756,00 | ¥1.624,00 | 164,40K |
| 2026-07-07 | ¥1.689,00 | -11,62 % | ¥1.911,00 | ¥1.911,00 | ¥1.682,00 | 276,80K |
| 2026-07-06 | ¥1.911,00 | +0,63 % | ¥1.899,00 | ¥1.951,00 | ¥1.821,00 | 214,00K |
| 2026-07-03 | ¥1.899,00 | +6,81 % | ¥1.711,00 | ¥1.960,00 | ¥1.685,00 | 273,10K |
| 2026-07-02 | ¥1.778,00 | -8,87 % | ¥1.925,00 | ¥1.925,00 | ¥1.752,00 | 287,30K |
| 2026-07-01 | ¥1.951,00 | +8,21 % | ¥1.860,00 | ¥1.964,00 | ¥1.817,00 | 259,40K |
| 2026-06-30 | ¥1.803,00 | +3,56 % | ¥1.740,00 | ¥1.847,00 | ¥1.704,00 | 198,20K |
| 2026-06-29 | ¥1.741,00 | -8,90 % | ¥1.898,00 | ¥1.900,00 | ¥1.660,00 | 254,10K |
| 2026-06-26 | ¥1.911,00 | -5,30 % | ¥2.001,00 | ¥2.068,00 | ¥1.888,00 | 143,90K |
| 2026-06-25 | ¥2.018,00 | -3,35 % | ¥2.089,00 | ¥2.150,00 | ¥1.980,00 | 196,70K |
| 2026-06-24 | ¥2.088,00 | +7,24 % | ¥1.907,00 | ¥2.112,00 | ¥1.903,00 | 210,90K |
| 2026-06-23 | ¥1.947,00 | -0,51 % | ¥1.958,00 | ¥2.070,00 | ¥1.849,00 | 322,10K |
| 2026-06-22 | ¥1.957,00 | +0,46 % | ¥2.000,00 | ¥2.118,00 | ¥1.922,00 | 395,50K |
| 2026-06-19 | ¥1.948,00 | -1,02 % | ¥2.030,00 | ¥2.056,00 | ¥1.891,00 | 380,30K |
| 2026-06-18 | ¥1.968,00 | +1,08 % | ¥1.947,00 | ¥2.288,00 | ¥1.850,00 | 1,21M |
| 2026-06-17 | ¥1.947,00 | +20,04 % | ¥1.622,00 | ¥1.975,00 | ¥1.619,00 | 609,50K |
| 2026-06-16 | ¥1.622,00 | -1,58 % | ¥1.648,00 | ¥1.660,00 | ¥1.522,00 | 267,30K |
| 2026-06-15 | ¥1.648,00 | -5,83 % | ¥1.788,00 | ¥1.848,00 | ¥1.626,00 | 412,80K |
| 2026-06-12 | ¥1.750,00 | +9,03 % | ¥1.685,00 | ¥1.777,00 | ¥1.625,00 | 500,20K |
| 2026-06-11 | ¥1.605,00 | -4,24 % | ¥1.565,00 | ¥1.619,00 | ¥1.473,00 | 458,00K |
| 2026-06-10 | ¥1.676,00 | +14,87 % | ¥1.679,00 | ¥1.759,00 | ¥1.610,00 | 1,57M |
| 2026-06-09 | ¥1.459,00 | +25,88 % | ¥1.180,00 | ¥1.459,00 | ¥1.120,00 | 452,40K |
| 2026-06-08 | ¥1.159,00 | -4,69 % | ¥1.158,00 | ¥1.164,00 | ¥1.067,00 | 84,10K |
| 2026-06-05 | ¥1.216,00 | -0,08 % | ¥1.199,00 | ¥1.218,00 | ¥1.153,00 | 87,80K |
| 2026-06-04 | ¥1.217,00 | -3,64 % | ¥1.233,00 | ¥1.252,00 | ¥1.195,00 | 109,10K |
| 2026-06-03 | ¥1.263,00 | -2,70 % | ¥1.268,00 | ¥1.285,00 | ¥1.231,00 | 111,80K |
| 2026-06-02 | ¥1.298,00 | +3,02 % | ¥1.380,00 | ¥1.409,00 | ¥1.219,00 | 441,70K |
| 2026-06-01 | ¥1.260,00 | +3,79 % | ¥1.214,00 | ¥1.298,00 | ¥1.199,00 | 143,50K |
| 2026-05-29 | ¥1.214,00 | +3,32 % | ¥1.177,00 | ¥1.255,00 | ¥1.177,00 | 74,50K |
| 2026-05-28 | ¥1.175,00 | -0,34 % | ¥1.193,00 | ¥1.193,00 | ¥1.145,00 | 19,80K |
| 2026-05-27 | ¥1.179,00 | -1,42 % | ¥1.200,00 | ¥1.235,00 | ¥1.179,00 | 62,20K |
| 2026-05-26 | ¥1.196,00 | +0,93 % | ¥1.174,00 | ¥1.196,00 | ¥1.137,00 | 62,70K |
| 2026-05-25 | ¥1.185,00 | +2,07 % | ¥1.190,00 | ¥1.216,00 | ¥1.133,00 | 214,70K |