HEPHAIST CO.,LTD 6433
TSE · Japan · Produzierendes Gewerbe
¥1.222,00-69,00 (-5,34 %)
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 | ¥1.220,00 | -5,50 % | ¥1.280,00 | ¥1.317,00 | ¥1.220,00 | 153,60K |
| 2026-10-01 | ¥1.291,00 | +0,78 % | ¥1.279,00 | ¥1.320,00 | ¥1.241,00 | 183,20K |
| 2026-09-30 | ¥1.281,00 | -4,69 % | ¥1.344,00 | ¥1.358,00 | ¥1.281,00 | 291,90K |
| 2026-09-29 | ¥1.344,00 | -6,01 % | ¥1.427,00 | ¥1.464,00 | ¥1.330,00 | 510,50K |
| 2026-09-28 | ¥1.430,00 | +7,76 % | ¥1.380,00 | ¥1.508,00 | ¥1.365,00 | 707,20K |
| 2026-09-25 | ¥1.327,00 | -2,21 % | ¥1.348,00 | ¥1.398,00 | ¥1.311,00 | 192,80K |
| 2026-09-24 | ¥1.357,00 | +1,95 % | ¥1.318,00 | ¥1.450,00 | ¥1.293,00 | 478,00K |
| 2026-09-18 | ¥1.331,00 | +0,45 % | ¥1.303,00 | ¥1.400,00 | ¥1.263,00 | 838,90K |
| 2026-09-17 | ¥1.325,00 | +9,96 % | ¥1.225,00 | ¥1.430,00 | ¥1.225,00 | 1,79M |
| 2026-09-16 | ¥1.205,00 | +3,08 % | ¥1.169,00 | ¥1.216,00 | ¥1.137,00 | 59,00K |
| 2026-09-15 | ¥1.169,00 | -2,91 % | ¥1.174,00 | ¥1.229,00 | ¥1.168,00 | 79,40K |
| 2026-09-14 | ¥1.204,00 | +7,02 % | ¥1.118,00 | ¥1.322,00 | ¥1.100,00 | 538,30K |
| 2026-09-11 | ¥1.125,00 | -3,52 % | ¥1.136,00 | ¥1.166,00 | ¥1.121,00 | 63,20K |
| 2026-09-10 | ¥1.166,00 | +1,39 % | ¥1.150,00 | ¥1.197,00 | ¥1.150,00 | 48,10K |
| 2026-09-09 | ¥1.150,00 | +4,55 % | ¥1.110,00 | ¥1.181,00 | ¥1.110,00 | 93,00K |
| 2026-09-08 | ¥1.100,00 | -0,90 % | ¥1.109,00 | ¥1.148,00 | ¥1.100,00 | 50,10K |
| 2026-09-07 | ¥1.110,00 | +2,68 % | ¥1.087,00 | ¥1.122,00 | ¥1.083,00 | 61,00K |
| 2026-09-04 | ¥1.081,00 | +1,22 % | ¥1.098,00 | ¥1.110,00 | ¥1.077,00 | 38,60K |
| 2026-09-03 | ¥1.068,00 | -1,20 % | ¥1.078,00 | ¥1.125,00 | ¥1.057,00 | 68,80K |
| 2026-09-02 | ¥1.081,00 | -4,84 % | ¥1.076,00 | ¥1.130,00 | ¥1.076,00 | 45,80K |
| 2026-09-01 | ¥1.136,00 | -2,07 % | ¥1.137,00 | ¥1.190,00 | ¥1.087,00 | 129,40K |
| 2026-08-31 | ¥1.160,00 | -3,41 % | ¥1.196,00 | ¥1.201,00 | ¥1.151,00 | 160,60K |
| 2026-08-28 | ¥1.201,00 | +10,59 % | ¥1.092,00 | ¥1.230,00 | ¥1.092,00 | 709,80K |
| 2026-08-27 | ¥1.086,00 | +5,03 % | ¥1.045,00 | ¥1.088,00 | ¥1.035,00 | 103,80K |
| 2026-08-26 | ¥1.034,00 | -2,27 % | ¥1.044,00 | ¥1.064,00 | ¥1.015,00 | 82,90K |
| 2026-08-25 | ¥1.058,00 | +1,54 % | ¥1.042,00 | ¥1.078,00 | ¥1.032,00 | 79,90K |
| 2026-08-24 | ¥1.042,00 | +0,68 % | ¥1.056,00 | ¥1.097,00 | ¥1.038,00 | 96,90K |
| 2026-08-21 | ¥1.035,00 | -1,90 % | ¥1.042,00 | ¥1.144,00 | ¥1.015,00 | 479,60K |
| 2026-08-20 | ¥1.055,00 | +6,46 % | ¥995,00 | ¥1.065,00 | ¥995,00 | 95,20K |
| 2026-08-19 | ¥991,00 | -4,62 % | ¥1.007,00 | ¥1.039,00 | ¥987,00 | 64,30K |
| 2026-08-18 | ¥1.039,00 | +0,87 % | ¥1.006,00 | ¥1.046,00 | ¥1.000,00 | 82,40K |
| 2026-08-17 | ¥1.030,00 | +1,58 % | ¥1.008,00 | ¥1.062,00 | ¥994,00 | 105,60K |
| 2026-08-14 | ¥1.014,00 | +4,86 % | ¥963,00 | ¥1.022,00 | ¥963,00 | 107,30K |
| 2026-08-13 | ¥967,00 | +1,47 % | ¥953,00 | ¥996,00 | ¥952,00 | 81,40K |
| 2026-08-12 | ¥953,00 | -0,73 % | ¥950,00 | ¥976,00 | ¥914,00 | 75,80K |
| 2026-08-10 | ¥960,00 | +1,59 % | ¥904,00 | ¥979,00 | ¥901,00 | 97,10K |
| 2026-08-07 | ¥945,00 | -8,78 % | ¥1.002,00 | ¥1.045,00 | ¥903,00 | 238,40K |
| 2026-08-06 | ¥1.036,00 | +7,47 % | ¥1.008,00 | ¥1.098,00 | ¥984,00 | 502,10K |
| 2026-08-05 | ¥964,00 | +0,42 % | ¥965,00 | ¥987,00 | ¥950,00 | 95,80K |
| 2026-08-04 | ¥960,00 | +5,73 % | ¥900,00 | ¥960,00 | ¥897,00 | 73,60K |
| 2026-08-03 | ¥908,00 | +1,79 % | ¥890,00 | ¥911,00 | ¥846,00 | 63,30K |
| 2026-07-31 | ¥892,00 | +6,32 % | ¥860,00 | ¥908,00 | ¥859,00 | 92,20K |
| 2026-07-30 | ¥839,00 | +1,33 % | ¥813,00 | ¥849,00 | ¥803,00 | 46,40K |
| 2026-07-29 | ¥828,00 | -1,90 % | ¥855,00 | ¥858,00 | ¥805,00 | 121,30K |
| 2026-07-28 | ¥844,00 | -5,59 % | ¥880,00 | ¥884,00 | ¥831,00 | 108,20K |
| 2026-07-27 | ¥894,00 | -7,64 % | ¥968,00 | ¥980,00 | ¥885,00 | 175,50K |
| 2026-07-24 | ¥968,00 | -4,25 % | ¥996,00 | ¥999,00 | ¥962,00 | 109,70K |
| 2026-07-23 | ¥1.011,00 | 0,00 % | ¥1.011,00 | ¥1.018,00 | ¥997,00 | 67,50K |
| 2026-07-22 | ¥1.011,00 | -6,56 % | ¥1.094,00 | ¥1.111,00 | ¥998,00 | 269,00K |
| 2026-07-21 | ¥1.082,00 | +8,31 % | ¥999,00 | ¥1.138,00 | ¥999,00 | 437,50K |
| 2026-07-17 | ¥999,00 | -8,60 % | ¥1.033,00 | ¥1.042,00 | ¥960,00 | 144,20K |
| 2026-07-16 | ¥1.093,00 | +0,92 % | ¥1.080,00 | ¥1.183,00 | ¥1.054,00 | 328,10K |
| 2026-07-15 | ¥1.083,00 | +7,23 % | ¥1.026,00 | ¥1.085,00 | ¥1.000,00 | 86,80K |
| 2026-07-14 | ¥1.010,00 | -1,17 % | ¥1.039,00 | ¥1.040,00 | ¥998,00 | 71,60K |
| 2026-07-13 | ¥1.022,00 | -3,68 % | ¥1.037,00 | ¥1.060,00 | ¥1.012,00 | 68,80K |
| 2026-07-10 | ¥1.061,00 | +5,89 % | ¥1.003,00 | ¥1.091,00 | ¥1.003,00 | 138,50K |
| 2026-07-09 | ¥1.002,00 | +0,10 % | ¥1.013,00 | ¥1.015,00 | ¥995,00 | 72,40K |
| 2026-07-08 | ¥1.001,00 | -4,76 % | ¥1.040,00 | ¥1.058,00 | ¥996,00 | 105,30K |
| 2026-07-07 | ¥1.051,00 | -2,50 % | ¥1.086,00 | ¥1.106,00 | ¥1.041,00 | 54,80K |
| 2026-07-06 | ¥1.078,00 | +0,37 % | ¥1.104,00 | ¥1.148,00 | ¥1.069,00 | 97,80K |
| 2026-07-03 | ¥1.074,00 | +3,07 % | ¥1.042,00 | ¥1.080,00 | ¥1.011,00 | 77,30K |
| 2026-07-02 | ¥1.042,00 | -0,76 % | ¥1.035,00 | ¥1.067,00 | ¥1.031,00 | 66,70K |
| 2026-07-01 | ¥1.050,00 | -1,04 % | ¥1.060,00 | ¥1.085,00 | ¥1.035,00 | 86,70K |
| 2026-06-30 | ¥1.061,00 | -2,66 % | ¥1.104,00 | ¥1.106,00 | ¥1.044,00 | 83,40K |
| 2026-06-29 | ¥1.090,00 | -0,46 % | ¥1.133,00 | ¥1.136,00 | ¥1.071,00 | 93,90K |
| 2026-06-26 | ¥1.095,00 | -4,95 % | ¥1.130,00 | ¥1.138,00 | ¥1.070,00 | 175,40K |
| 2026-06-25 | ¥1.152,00 | -0,52 % | ¥1.188,00 | ¥1.242,00 | ¥1.152,00 | 295,70K |
| 2026-06-24 | ¥1.158,00 | -6,23 % | ¥1.205,00 | ¥1.234,00 | ¥1.151,00 | 218,60K |
| 2026-06-23 | ¥1.235,00 | -14,30 % | ¥1.415,00 | ¥1.462,00 | ¥1.203,00 | 981,40K |
| 2026-06-22 | ¥1.441,00 | +26,29 % | ¥1.370,00 | ¥1.441,00 | ¥1.337,00 | 489,70K |
| 2026-06-19 | ¥1.141,00 | -1,64 % | ¥1.160,00 | ¥1.180,00 | ¥1.114,00 | 147,30K |
| 2026-06-18 | ¥1.160,00 | +11,86 % | ¥1.015,00 | ¥1.196,00 | ¥1.015,00 | 323,50K |
| 2026-06-17 | ¥1.037,00 | +3,18 % | ¥998,00 | ¥1.080,00 | ¥989,00 | 159,00K |
| 2026-06-16 | ¥1.005,00 | +0,60 % | ¥1.038,00 | ¥1.050,00 | ¥998,00 | 140,80K |
| 2026-06-15 | ¥999,00 | -2,06 % | ¥1.050,00 | ¥1.059,00 | ¥987,00 | 156,90K |
| 2026-06-12 | ¥1.020,00 | +1,59 % | ¥1.034,00 | ¥1.100,00 | ¥979,00 | 262,60K |
| 2026-06-11 | ¥1.004,00 | -3,28 % | ¥1.018,00 | ¥1.065,00 | ¥989,00 | 200,90K |
| 2026-06-10 | ¥1.038,00 | -6,99 % | ¥1.095,00 | ¥1.156,00 | ¥1.022,00 | 225,60K |
| 2026-06-09 | ¥1.116,00 | -1,67 % | ¥1.165,00 | ¥1.166,00 | ¥1.081,00 | 190,30K |
| 2026-06-08 | ¥1.135,00 | -5,02 % | ¥1.123,00 | ¥1.179,00 | ¥1.035,00 | 259,30K |
| 2026-06-05 | ¥1.195,00 | +2,22 % | ¥1.181,00 | ¥1.261,00 | ¥1.179,00 | 137,50K |
| 2026-06-04 | ¥1.169,00 | +2,54 % | ¥1.180,00 | ¥1.270,00 | ¥1.151,00 | 226,40K |
| 2026-06-03 | ¥1.140,00 | -6,56 % | ¥1.220,00 | ¥1.255,00 | ¥1.140,00 | 306,00K |
| 2026-06-02 | ¥1.220,00 | -5,28 % | ¥1.300,00 | ¥1.300,00 | ¥1.202,00 | 167,50K |
| 2026-06-01 | ¥1.288,00 | -7,00 % | ¥1.366,00 | ¥1.366,00 | ¥1.260,00 | 234,50K |
| 2026-05-29 | ¥1.385,00 | -5,01 % | ¥1.455,00 | ¥1.471,00 | ¥1.383,00 | 134,00K |
| 2026-05-28 | ¥1.458,00 | -0,14 % | ¥1.490,00 | ¥1.490,00 | ¥1.420,00 | 126,10K |
| 2026-05-27 | ¥1.460,00 | -3,95 % | ¥1.532,00 | ¥1.550,00 | ¥1.453,00 | 203,60K |
| 2026-05-26 | ¥1.520,00 | -2,63 % | ¥1.583,00 | ¥1.600,00 | ¥1.487,00 | 179,90K |
| 2026-05-25 | ¥1.561,00 | +3,86 % | ¥1.583,00 | ¥1.690,00 | ¥1.530,00 | 573,90K |