Heiwa Corporation 6412
TSE · Japan · Verbraucherdienstleistungen
¥2.027,00-44,00 (-2,12 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.028,00 | -2,08 % | ¥2.063,00 | ¥2.070,00 | ¥2.027,00 | 112,80K |
| 2026-10-01 | ¥2.071,00 | -1,47 % | ¥2.082,00 | ¥2.093,00 | ¥2.061,00 | 343,00K |
| 2026-09-30 | ¥2.102,00 | -1,18 % | ¥2.120,00 | ¥2.123,00 | ¥2.074,00 | 345,10K |
| 2026-09-29 | ¥2.127,00 | -3,54 % | ¥2.160,00 | ¥2.160,00 | ¥2.116,00 | 577,30K |
| 2026-09-28 | ¥2.205,00 | -0,50 % | ¥2.235,00 | ¥2.235,00 | ¥2.193,00 | 1,23M |
| 2026-09-25 | ¥2.216,00 | +0,86 % | ¥2.211,00 | ¥2.228,00 | ¥2.207,00 | 563,20K |
| 2026-09-24 | ¥2.197,00 | -0,59 % | ¥2.211,00 | ¥2.220,00 | ¥2.194,00 | 751,20K |
| 2026-09-18 | ¥2.210,00 | -0,99 % | ¥2.226,00 | ¥2.229,00 | ¥2.210,00 | 325,10K |
| 2026-09-17 | ¥2.232,00 | +1,09 % | ¥2.207,00 | ¥2.232,00 | ¥2.207,00 | 339,20K |
| 2026-09-16 | ¥2.208,00 | -0,32 % | ¥2.205,00 | ¥2.229,00 | ¥2.204,00 | 246,70K |
| 2026-09-15 | ¥2.215,00 | -0,14 % | ¥2.237,00 | ¥2.241,00 | ¥2.211,00 | 297,10K |
| 2026-09-14 | ¥2.218,00 | +2,16 % | ¥2.190,00 | ¥2.219,00 | ¥2.181,00 | 342,80K |
| 2026-09-11 | ¥2.171,00 | +1,02 % | ¥2.132,00 | ¥2.172,00 | ¥2.132,00 | 276,60K |
| 2026-09-10 | ¥2.149,00 | +0,70 % | ¥2.130,00 | ¥2.162,00 | ¥2.128,00 | 243,50K |
| 2026-09-09 | ¥2.134,00 | -0,19 % | ¥2.121,00 | ¥2.140,00 | ¥2.110,00 | 266,90K |
| 2026-09-08 | ¥2.138,00 | -0,79 % | ¥2.156,00 | ¥2.159,00 | ¥2.138,00 | 167,90K |
| 2026-09-07 | ¥2.155,00 | -1,69 % | ¥2.180,00 | ¥2.180,00 | ¥2.155,00 | 221,20K |
| 2026-09-04 | ¥2.192,00 | -2,01 % | ¥2.214,00 | ¥2.228,00 | ¥2.192,00 | 221,40K |
| 2026-09-03 | ¥2.237,00 | +0,68 % | ¥2.229,00 | ¥2.246,00 | ¥2.219,00 | 212,40K |
| 2026-09-02 | ¥2.222,00 | -0,45 % | ¥2.220,00 | ¥2.223,00 | ¥2.193,00 | 251,60K |
| 2026-09-01 | ¥2.232,00 | +0,54 % | ¥2.234,00 | ¥2.238,00 | ¥2.220,00 | 206,30K |
| 2026-08-31 | ¥2.220,00 | -0,98 % | ¥2.240,00 | ¥2.240,00 | ¥2.211,00 | 225,60K |
| 2026-08-28 | ¥2.242,00 | +0,63 % | ¥2.220,00 | ¥2.244,00 | ¥2.220,00 | 183,90K |
| 2026-08-27 | ¥2.228,00 | -0,98 % | ¥2.246,00 | ¥2.248,00 | ¥2.218,00 | 232,20K |
| 2026-08-26 | ¥2.250,00 | +0,40 % | ¥2.247,00 | ¥2.257,00 | ¥2.233,00 | 220,80K |
| 2026-08-25 | ¥2.241,00 | +0,86 % | ¥2.232,00 | ¥2.253,00 | ¥2.219,00 | 344,10K |
| 2026-08-24 | ¥2.222,00 | -0,36 % | ¥2.228,00 | ¥2.229,00 | ¥2.214,00 | 258,90K |
| 2026-08-21 | ¥2.230,00 | +1,23 % | ¥2.203,00 | ¥2.230,00 | ¥2.198,00 | 286,30K |
| 2026-08-20 | ¥2.203,00 | +0,73 % | ¥2.200,00 | ¥2.213,00 | ¥2.183,00 | 198,50K |
| 2026-08-19 | ¥2.187,00 | -1,00 % | ¥2.203,00 | ¥2.207,00 | ¥2.179,00 | 217,50K |
| 2026-08-18 | ¥2.209,00 | +0,91 % | ¥2.190,00 | ¥2.221,00 | ¥2.175,00 | 281,40K |
| 2026-08-17 | ¥2.189,00 | +0,51 % | ¥2.185,00 | ¥2.205,00 | ¥2.178,00 | 380,00K |
| 2026-08-14 | ¥2.178,00 | +1,40 % | ¥2.145,00 | ¥2.185,00 | ¥2.136,00 | 364,90K |
| 2026-08-13 | ¥2.148,00 | +0,05 % | ¥2.158,00 | ¥2.172,00 | ¥2.135,00 | 308,30K |
| 2026-08-12 | ¥2.147,00 | +1,37 % | ¥2.125,00 | ¥2.157,00 | ¥2.104,00 | 355,90K |
| 2026-08-10 | ¥2.118,00 | -0,14 % | ¥2.073,00 | ¥2.142,00 | ¥2.071,00 | 412,70K |
| 2026-08-07 | ¥2.121,00 | +0,47 % | ¥2.111,00 | ¥2.134,00 | ¥2.090,00 | 233,70K |
| 2026-08-06 | ¥2.111,00 | +1,88 % | ¥2.100,00 | ¥2.111,00 | ¥2.087,00 | 211,30K |
| 2026-08-05 | ¥2.072,00 | -0,77 % | ¥2.092,00 | ¥2.108,00 | ¥2.072,00 | 235,40K |
| 2026-08-04 | ¥2.088,00 | -0,52 % | ¥2.099,00 | ¥2.110,00 | ¥2.077,00 | 288,10K |
| 2026-08-03 | ¥2.099,00 | -1,92 % | ¥2.131,00 | ¥2.140,00 | ¥2.077,00 | 344,00K |
| 2026-07-31 | ¥2.140,00 | -1,79 % | ¥2.168,00 | ¥2.178,00 | ¥2.129,00 | 757,80K |
| 2026-07-30 | ¥2.179,00 | +0,18 % | ¥2.166,00 | ¥2.185,00 | ¥2.144,00 | 445,60K |
| 2026-07-29 | ¥2.175,00 | +3,18 % | ¥2.120,00 | ¥2.197,00 | ¥2.114,00 | 686,70K |
| 2026-07-28 | ¥2.108,00 | +0,43 % | ¥2.108,00 | ¥2.122,00 | ¥2.102,00 | 314,00K |
| 2026-07-27 | ¥2.099,00 | +2,74 % | ¥2.052,00 | ¥2.099,00 | ¥2.052,00 | 394,30K |
| 2026-07-24 | ¥2.043,00 | +0,69 % | ¥2.012,00 | ¥2.043,00 | ¥2.006,00 | 186,50K |
| 2026-07-23 | ¥2.029,00 | -0,34 % | ¥2.020,00 | ¥2.029,00 | ¥2.012,00 | 214,70K |
| 2026-07-22 | ¥2.036,00 | 0,00 % | ¥2.038,00 | ¥2.039,00 | ¥2.015,00 | 220,80K |
| 2026-07-21 | ¥2.036,00 | +1,04 % | ¥2.027,00 | ¥2.050,00 | ¥2.020,00 | 193,80K |
| 2026-07-17 | ¥2.015,00 | -1,61 % | ¥2.053,00 | ¥2.058,00 | ¥2.002,00 | 238,20K |
| 2026-07-16 | ¥2.048,00 | +0,44 % | ¥2.050,00 | ¥2.053,00 | ¥2.035,00 | 164,30K |
| 2026-07-15 | ¥2.039,00 | -0,73 % | ¥2.045,00 | ¥2.058,00 | ¥2.032,00 | 143,90K |
| 2026-07-14 | ¥2.054,00 | +0,98 % | ¥2.040,00 | ¥2.070,00 | ¥2.036,00 | 205,10K |
| 2026-07-13 | ¥2.034,00 | +0,54 % | ¥2.034,00 | ¥2.041,00 | ¥2.025,00 | 156,30K |
| 2026-07-10 | ¥2.023,00 | -0,10 % | ¥2.029,00 | ¥2.029,00 | ¥2.015,00 | 169,00K |
| 2026-07-09 | ¥2.025,00 | -0,15 % | ¥2.024,00 | ¥2.035,00 | ¥2.014,00 | 160,30K |
| 2026-07-08 | ¥2.028,00 | -0,29 % | ¥2.034,00 | ¥2.044,00 | ¥2.014,00 | 259,60K |
| 2026-07-07 | ¥2.034,00 | +0,69 % | ¥2.015,00 | ¥2.038,00 | ¥2.004,00 | 204,00K |
| 2026-07-06 | ¥2.020,00 | +1,25 % | ¥2.000,00 | ¥2.022,00 | ¥2.000,00 | 179,70K |
| 2026-07-03 | ¥1.995,00 | -0,05 % | ¥2.001,00 | ¥2.006,00 | ¥1.993,00 | 175,10K |
| 2026-07-02 | ¥1.996,00 | +0,05 % | ¥2.007,00 | ¥2.027,00 | ¥1.989,00 | 220,50K |
| 2026-07-01 | ¥1.995,00 | -0,10 % | ¥1.997,00 | ¥2.002,00 | ¥1.981,00 | 220,00K |
| 2026-06-30 | ¥1.997,00 | -1,53 % | ¥2.021,00 | ¥2.025,00 | ¥1.987,00 | 265,60K |
| 2026-06-29 | ¥2.028,00 | +1,30 % | ¥2.002,00 | ¥2.030,00 | ¥2.000,00 | 290,20K |
| 2026-06-26 | ¥2.002,00 | -0,10 % | ¥2.010,00 | ¥2.015,00 | ¥1.985,00 | 230,40K |
| 2026-06-25 | ¥2.004,00 | +0,70 % | ¥2.019,00 | ¥2.020,00 | ¥1.998,00 | 248,90K |
| 2026-06-24 | ¥1.990,00 | -0,35 % | ¥2.007,00 | ¥2.019,00 | ¥1.987,00 | 259,30K |
| 2026-06-23 | ¥1.997,00 | -1,04 % | ¥2.002,00 | ¥2.011,00 | ¥1.992,00 | 334,50K |
| 2026-06-22 | ¥2.018,00 | -1,42 % | ¥2.026,00 | ¥2.037,00 | ¥2.007,00 | 213,50K |
| 2026-06-19 | ¥2.047,00 | -0,39 % | ¥2.060,00 | ¥2.065,00 | ¥2.041,00 | 333,50K |
| 2026-06-18 | ¥2.055,00 | +1,03 % | ¥2.033,00 | ¥2.067,00 | ¥2.025,00 | 337,00K |
| 2026-06-17 | ¥2.034,00 | -1,21 % | ¥2.065,00 | ¥2.068,00 | ¥2.025,00 | 208,90K |
| 2026-06-16 | ¥2.059,00 | -0,82 % | ¥2.065,00 | ¥2.071,00 | ¥2.040,00 | 244,90K |
| 2026-06-15 | ¥2.076,00 | -0,57 % | ¥2.100,00 | ¥2.107,00 | ¥2.068,00 | 279,00K |
| 2026-06-12 | ¥2.088,00 | +0,29 % | ¥2.098,00 | ¥2.140,00 | ¥2.082,00 | 542,00K |
| 2026-06-11 | ¥2.082,00 | -0,38 % | ¥2.094,00 | ¥2.097,00 | ¥2.066,00 | 333,20K |
| 2026-06-10 | ¥2.090,00 | +1,95 % | ¥2.066,00 | ¥2.112,00 | ¥2.062,00 | 512,50K |
| 2026-06-09 | ¥2.050,00 | +0,84 % | ¥2.059,00 | ¥2.067,00 | ¥2.028,00 | 362,60K |
| 2026-06-08 | ¥2.033,00 | -2,02 % | ¥2.058,00 | ¥2.081,00 | ¥2.029,00 | 422,50K |
| 2026-06-05 | ¥2.075,00 | +0,92 % | ¥2.059,00 | ¥2.093,00 | ¥2.056,00 | 430,90K |
| 2026-06-04 | ¥2.056,00 | +0,88 % | ¥2.024,00 | ¥2.057,00 | ¥2.007,00 | 387,40K |
| 2026-06-03 | ¥2.038,00 | +2,72 % | ¥1.984,00 | ¥2.038,00 | ¥1.969,00 | 689,20K |
| 2026-06-02 | ¥1.984,00 | +1,22 % | ¥1.990,00 | ¥2.000,00 | ¥1.976,00 | 432,20K |
| 2026-06-01 | ¥1.960,00 | +0,93 % | ¥1.926,00 | ¥1.964,00 | ¥1.894,00 | 506,20K |
| 2026-05-29 | ¥1.942,00 | -1,62 % | ¥1.971,00 | ¥1.983,00 | ¥1.942,00 | 358,80K |
| 2026-05-28 | ¥1.974,00 | +0,51 % | ¥1.982,00 | ¥1.985,00 | ¥1.960,00 | 336,90K |
| 2026-05-27 | ¥1.964,00 | +1,45 % | ¥1.936,00 | ¥1.964,00 | ¥1.928,00 | 300,60K |
| 2026-05-26 | ¥1.936,00 | -1,48 % | ¥1.955,00 | ¥1.957,00 | ¥1.930,00 | 312,10K |
| 2026-05-25 | ¥1.965,00 | -1,36 % | ¥1.993,00 | ¥1.999,00 | ¥1.959,00 | 320,30K |