HOSHIZAKI Corp. 6465
TSE · Japan · Produzierendes Gewerbe
¥5.173,00-66,00 (-1,26 %)
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 | ¥5.169,00 | -1,34 % | ¥5.170,00 | ¥5.205,00 | ¥5.162,00 | 178,70K |
| 2026-10-01 | ¥5.239,00 | -0,30 % | ¥5.201,00 | ¥5.249,00 | ¥5.190,00 | 414,90K |
| 2026-09-30 | ¥5.255,00 | +0,31 % | ¥5.250,00 | ¥5.279,00 | ¥5.201,00 | 423,10K |
| 2026-09-29 | ¥5.239,00 | -0,83 % | ¥5.235,00 | ¥5.264,00 | ¥5.212,00 | 349,00K |
| 2026-09-28 | ¥5.283,00 | -1,20 % | ¥5.363,00 | ¥5.371,00 | ¥5.248,00 | 410,60K |
| 2026-09-25 | ¥5.347,00 | -0,06 % | ¥5.319,00 | ¥5.357,00 | ¥5.276,00 | 302,90K |
| 2026-09-24 | ¥5.350,00 | +0,41 % | ¥5.398,00 | ¥5.398,00 | ¥5.329,00 | 463,80K |
| 2026-09-18 | ¥5.328,00 | -0,71 % | ¥5.370,00 | ¥5.390,00 | ¥5.320,00 | 469,40K |
| 2026-09-17 | ¥5.366,00 | +1,23 % | ¥5.320,00 | ¥5.393,00 | ¥5.304,00 | 246,90K |
| 2026-09-16 | ¥5.301,00 | +0,08 % | ¥5.325,00 | ¥5.338,00 | ¥5.281,00 | 276,00K |
| 2026-09-15 | ¥5.297,00 | -0,88 % | ¥5.395,00 | ¥5.401,00 | ¥5.277,00 | 310,60K |
| 2026-09-14 | ¥5.344,00 | +0,74 % | ¥5.305,00 | ¥5.345,00 | ¥5.239,00 | 327,50K |
| 2026-09-11 | ¥5.305,00 | +0,36 % | ¥5.216,00 | ¥5.320,00 | ¥5.216,00 | 477,20K |
| 2026-09-10 | ¥5.286,00 | -0,97 % | ¥5.324,00 | ¥5.324,00 | ¥5.217,00 | 467,60K |
| 2026-09-09 | ¥5.338,00 | -2,06 % | ¥5.400,00 | ¥5.412,00 | ¥5.328,00 | 400,50K |
| 2026-09-08 | ¥5.450,00 | -0,07 % | ¥5.450,00 | ¥5.466,00 | ¥5.419,00 | 280,10K |
| 2026-09-07 | ¥5.454,00 | -2,88 % | ¥5.601,00 | ¥5.621,00 | ¥5.435,00 | 329,10K |
| 2026-09-04 | ¥5.616,00 | -0,18 % | ¥5.630,00 | ¥5.668,00 | ¥5.587,00 | 318,60K |
| 2026-09-03 | ¥5.626,00 | +1,01 % | ¥5.625,00 | ¥5.650,00 | ¥5.571,00 | 254,10K |
| 2026-09-02 | ¥5.570,00 | -1,42 % | ¥5.608,00 | ¥5.627,00 | ¥5.532,00 | 308,00K |
| 2026-09-01 | ¥5.650,00 | -0,82 % | ¥5.655,00 | ¥5.710,00 | ¥5.641,00 | 190,40K |
| 2026-08-31 | ¥5.697,00 | +0,62 % | ¥5.654,00 | ¥5.697,00 | ¥5.622,00 | 382,80K |
| 2026-08-28 | ¥5.662,00 | -0,75 % | ¥5.683,00 | ¥5.725,00 | ¥5.651,00 | 251,20K |
| 2026-08-27 | ¥5.705,00 | -0,24 % | ¥5.690,00 | ¥5.768,00 | ¥5.667,00 | 305,90K |
| 2026-08-26 | ¥5.719,00 | +0,11 % | ¥5.695,00 | ¥5.747,00 | ¥5.694,00 | 177,10K |
| 2026-08-25 | ¥5.713,00 | +0,78 % | ¥5.684,00 | ¥5.728,00 | ¥5.670,00 | 204,30K |
| 2026-08-24 | ¥5.669,00 | +0,12 % | ¥5.662,00 | ¥5.692,00 | ¥5.622,00 | 232,60K |
| 2026-08-21 | ¥5.662,00 | +0,11 % | ¥5.648,00 | ¥5.683,00 | ¥5.610,00 | 226,20K |
| 2026-08-20 | ¥5.656,00 | +1,33 % | ¥5.631,00 | ¥5.661,00 | ¥5.600,00 | 266,90K |
| 2026-08-19 | ¥5.582,00 | -1,08 % | ¥5.675,00 | ¥5.678,00 | ¥5.529,00 | 344,90K |
| 2026-08-18 | ¥5.643,00 | -1,09 % | ¥5.682,00 | ¥5.688,00 | ¥5.634,00 | 285,40K |
| 2026-08-17 | ¥5.705,00 | -1,43 % | ¥5.790,00 | ¥5.818,00 | ¥5.666,00 | 329,90K |
| 2026-08-14 | ¥5.788,00 | +1,28 % | ¥5.724,00 | ¥5.799,00 | ¥5.719,00 | 327,20K |
| 2026-08-13 | ¥5.715,00 | +0,39 % | ¥5.687,00 | ¥5.730,00 | ¥5.610,00 | 408,30K |
| 2026-08-12 | ¥5.693,00 | -0,63 % | ¥5.768,00 | ¥5.812,00 | ¥5.621,00 | 336,30K |
| 2026-08-10 | ¥5.729,00 | -0,19 % | ¥5.753,00 | ¥5.778,00 | ¥5.596,00 | 344,20K |
| 2026-08-07 | ¥5.740,00 | +0,51 % | ¥5.611,00 | ¥5.783,00 | ¥5.506,00 | 665,10K |
| 2026-08-06 | ¥5.711,00 | +1,91 % | ¥5.659,00 | ¥5.734,00 | ¥5.604,00 | 303,30K |
| 2026-08-05 | ¥5.604,00 | -0,76 % | ¥5.591,00 | ¥5.633,00 | ¥5.531,00 | 426,60K |
| 2026-08-04 | ¥5.647,00 | +0,39 % | ¥5.620,00 | ¥5.694,00 | ¥5.558,00 | 341,10K |
| 2026-08-03 | ¥5.625,00 | -1,38 % | ¥5.684,00 | ¥5.732,00 | ¥5.531,00 | 433,30K |
| 2026-07-31 | ¥5.704,00 | -1,99 % | ¥5.747,00 | ¥5.809,00 | ¥5.662,00 | 413,90K |
| 2026-07-30 | ¥5.820,00 | -0,41 % | ¥5.823,00 | ¥5.904,00 | ¥5.771,00 | 1,48M |
| 2026-07-29 | ¥5.844,00 | +2,47 % | ¥5.750,00 | ¥5.844,00 | ¥5.733,00 | 411,80K |
| 2026-07-28 | ¥5.703,00 | -0,05 % | ¥5.722,00 | ¥5.749,00 | ¥5.651,00 | 433,10K |
| 2026-07-27 | ¥5.706,00 | +4,99 % | ¥5.486,00 | ¥5.706,00 | ¥5.457,00 | 565,00K |
| 2026-07-24 | ¥5.435,00 | +0,76 % | ¥5.355,00 | ¥5.455,00 | ¥5.338,00 | 365,40K |
| 2026-07-23 | ¥5.394,00 | +1,07 % | ¥5.334,00 | ¥5.395,00 | ¥5.334,00 | 352,50K |
| 2026-07-22 | ¥5.337,00 | -0,34 % | ¥5.376,00 | ¥5.408,00 | ¥5.316,00 | 445,60K |
| 2026-07-21 | ¥5.355,00 | -0,15 % | ¥5.342,00 | ¥5.398,00 | ¥5.336,00 | 342,20K |
| 2026-07-17 | ¥5.363,00 | +1,63 % | ¥5.277,00 | ¥5.405,00 | ¥5.266,00 | 558,20K |
| 2026-07-16 | ¥5.277,00 | -0,62 % | ¥5.220,00 | ¥5.346,00 | ¥5.211,00 | 591,00K |
| 2026-07-15 | ¥5.310,00 | -3,66 % | ¥5.462,00 | ¥5.512,00 | ¥5.250,00 | 759,00K |
| 2026-07-14 | ¥5.512,00 | +0,99 % | ¥5.500,00 | ¥5.542,00 | ¥5.478,00 | 381,30K |
| 2026-07-13 | ¥5.458,00 | -1,30 % | ¥5.550,00 | ¥5.550,00 | ¥5.436,00 | 500,70K |
| 2026-07-10 | ¥5.530,00 | -0,36 % | ¥5.550,00 | ¥5.562,00 | ¥5.474,00 | 461,30K |
| 2026-07-09 | ¥5.550,00 | -1,79 % | ¥5.585,00 | ¥5.646,00 | ¥5.531,00 | 405,50K |
| 2026-07-08 | ¥5.651,00 | -1,26 % | ¥5.623,00 | ¥5.695,00 | ¥5.616,00 | 431,60K |
| 2026-07-07 | ¥5.723,00 | -0,99 % | ¥5.778,00 | ¥5.778,00 | ¥5.705,00 | 386,50K |
| 2026-07-06 | ¥5.780,00 | +2,34 % | ¥5.596,00 | ¥5.780,00 | ¥5.594,00 | 325,00K |
| 2026-07-03 | ¥5.648,00 | +1,97 % | ¥5.656,00 | ¥5.729,00 | ¥5.571,00 | 583,10K |
| 2026-07-02 | ¥5.539,00 | +3,96 % | ¥5.453,00 | ¥5.604,00 | ¥5.400,00 | 544,10K |
| 2026-07-01 | ¥5.328,00 | +0,62 % | ¥5.320,00 | ¥5.367,00 | ¥5.282,00 | 251,70K |
| 2026-06-30 | ¥5.295,00 | -0,09 % | ¥5.315,00 | ¥5.323,00 | ¥5.248,00 | 305,30K |
| 2026-06-29 | ¥5.300,00 | 0,00 % | ¥5.276,00 | ¥5.320,00 | ¥5.257,00 | 326,40K |
| 2026-06-26 | ¥5.300,00 | -0,06 % | ¥5.324,00 | ¥5.344,00 | ¥5.273,00 | 238,90K |
| 2026-06-25 | ¥5.303,00 | +1,53 % | ¥5.265,00 | ¥5.368,00 | ¥5.239,00 | 256,60K |
| 2026-06-24 | ¥5.223,00 | -0,38 % | ¥5.237,00 | ¥5.243,00 | ¥5.181,00 | 287,30K |
| 2026-06-23 | ¥5.243,00 | -1,63 % | ¥5.295,00 | ¥5.328,00 | ¥5.243,00 | 271,10K |
| 2026-06-22 | ¥5.330,00 | +2,21 % | ¥5.220,00 | ¥5.330,00 | ¥5.218,00 | 338,40K |
| 2026-06-19 | ¥5.215,00 | -2,74 % | ¥5.348,00 | ¥5.353,00 | ¥5.204,00 | 661,00K |
| 2026-06-18 | ¥5.362,00 | -2,12 % | ¥5.452,00 | ¥5.585,00 | ¥5.358,00 | 561,60K |
| 2026-06-17 | ¥5.478,00 | +5,53 % | ¥5.318,00 | ¥5.478,00 | ¥5.284,00 | 682,80K |
| 2026-06-16 | ¥5.191,00 | -1,39 % | ¥5.182,00 | ¥5.200,00 | ¥5.128,00 | 315,90K |
| 2026-06-15 | ¥5.264,00 | +1,13 % | ¥5.250,00 | ¥5.297,00 | ¥5.217,00 | 357,70K |
| 2026-06-12 | ¥5.205,00 | -0,08 % | ¥5.240,00 | ¥5.256,00 | ¥5.191,00 | 374,00K |
| 2026-06-11 | ¥5.209,00 | -0,17 % | ¥5.200,00 | ¥5.231,00 | ¥5.133,00 | 386,30K |
| 2026-06-10 | ¥5.218,00 | +2,96 % | ¥5.168,00 | ¥5.272,00 | ¥5.164,00 | 420,40K |
| 2026-06-09 | ¥5.068,00 | +0,14 % | ¥5.066,00 | ¥5.126,00 | ¥5.047,00 | 332,10K |
| 2026-06-08 | ¥5.061,00 | -0,49 % | ¥5.086,00 | ¥5.116,00 | ¥5.028,00 | 377,70K |
| 2026-06-05 | ¥5.086,00 | 0,00 % | ¥5.144,00 | ¥5.181,00 | ¥5.055,00 | 330,60K |
| 2026-06-04 | ¥5.086,00 | +0,43 % | ¥5.059,00 | ¥5.118,00 | ¥5.058,00 | 293,20K |
| 2026-06-03 | ¥5.064,00 | +1,38 % | ¥4.991,00 | ¥5.095,00 | ¥4.970,00 | 426,20K |
| 2026-06-02 | ¥4.995,00 | -3,76 % | ¥5.119,00 | ¥5.119,00 | ¥4.966,00 | 418,70K |
| 2026-06-01 | ¥5.190,00 | -1,48 % | ¥5.200,00 | ¥5.217,00 | ¥5.115,00 | 458,80K |
| 2026-05-29 | ¥5.268,00 | +0,57 % | ¥5.281,00 | ¥5.319,00 | ¥5.230,00 | 694,70K |
| 2026-05-28 | ¥5.238,00 | +2,83 % | ¥5.165,00 | ¥5.297,00 | ¥5.095,00 | 602,00K |
| 2026-05-27 | ¥5.094,00 | -0,24 % | ¥5.125,00 | ¥5.177,00 | ¥5.076,00 | 381,30K |
| 2026-05-26 | ¥5.106,00 | +0,27 % | ¥5.116,00 | ¥5.127,00 | ¥5.081,00 | 344,90K |
| 2026-05-25 | ¥5.092,00 | +1,23 % | ¥5.064,00 | ¥5.110,00 | ¥5.040,00 | 277,00K |