Hamai Industries Ltd. 6497
TSE · Japan · Produzierendes Gewerbe
¥1.477,00+15,00 (+1,03 %)
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 | ¥1.477,00 | +1,03 % | ¥1.457,00 | ¥1.478,00 | ¥1.452,00 | 2,10K |
| 2026-10-01 | ¥1.462,00 | -0,34 % | ¥1.466,00 | ¥1.481,00 | ¥1.447,00 | 12,00K |
| 2026-09-30 | ¥1.467,00 | -0,47 % | ¥1.471,00 | ¥1.475,00 | ¥1.459,00 | 2,20K |
| 2026-09-29 | ¥1.474,00 | +0,48 % | ¥1.467,00 | ¥1.474,00 | ¥1.457,00 | 5,10K |
| 2026-09-28 | ¥1.467,00 | +0,82 % | ¥1.455,00 | ¥1.469,00 | ¥1.455,00 | 2,70K |
| 2026-09-25 | ¥1.455,00 | +2,32 % | ¥1.431,00 | ¥1.469,00 | ¥1.422,00 | 7,80K |
| 2026-09-24 | ¥1.422,00 | +1,14 % | ¥1.406,00 | ¥1.449,00 | ¥1.406,00 | 19,20K |
| 2026-09-18 | ¥1.406,00 | -1,13 % | ¥1.416,00 | ¥1.446,00 | ¥1.403,00 | 10,40K |
| 2026-09-17 | ¥1.422,00 | -3,40 % | ¥1.412,00 | ¥1.433,00 | ¥1.410,00 | 15,50K |
| 2026-09-16 | ¥1.472,00 | +1,59 % | ¥1.509,00 | ¥1.516,00 | ¥1.450,00 | 30,00K |
| 2026-09-15 | ¥1.449,00 | +1,33 % | ¥1.406,00 | ¥1.454,00 | ¥1.400,00 | 10,80K |
| 2026-09-14 | ¥1.430,00 | -1,72 % | ¥1.460,00 | ¥1.490,00 | ¥1.417,00 | 18,90K |
| 2026-09-11 | ¥1.455,00 | -1,69 % | ¥1.455,00 | ¥1.485,00 | ¥1.453,00 | 7,60K |
| 2026-09-10 | ¥1.480,00 | +0,34 % | ¥1.480,00 | ¥1.482,00 | ¥1.452,00 | 3,80K |
| 2026-09-09 | ¥1.475,00 | +0,68 % | ¥1.465,00 | ¥1.475,00 | ¥1.460,00 | 700 |
| 2026-09-08 | ¥1.465,00 | -1,35 % | ¥1.469,00 | ¥1.479,00 | ¥1.465,00 | 1,50K |
| 2026-09-07 | ¥1.485,00 | -0,13 % | ¥1.478,00 | ¥1.490,00 | ¥1.474,00 | 3,70K |
| 2026-09-04 | ¥1.487,00 | +3,26 % | ¥1.441,00 | ¥1.488,00 | ¥1.441,00 | 3,40K |
| 2026-09-03 | ¥1.440,00 | -0,21 % | ¥1.441,00 | ¥1.479,00 | ¥1.420,00 | 6,70K |
| 2026-09-02 | ¥1.443,00 | -0,28 % | ¥1.447,00 | ¥1.475,00 | ¥1.433,00 | 8,80K |
| 2026-09-01 | ¥1.447,00 | -0,34 % | ¥1.460,00 | ¥1.469,00 | ¥1.445,00 | 4,50K |
| 2026-08-31 | ¥1.452,00 | +0,90 % | ¥1.439,00 | ¥1.488,00 | ¥1.432,00 | 8,00K |
| 2026-08-28 | ¥1.439,00 | -0,76 % | ¥1.442,00 | ¥1.442,00 | ¥1.421,00 | 1,20K |
| 2026-08-27 | ¥1.450,00 | -0,55 % | ¥1.458,00 | ¥1.460,00 | ¥1.419,00 | 9,30K |
| 2026-08-26 | ¥1.458,00 | +0,97 % | ¥1.444,00 | ¥1.469,00 | ¥1.431,00 | 9,40K |
| 2026-08-25 | ¥1.444,00 | -0,82 % | ¥1.450,00 | ¥1.456,00 | ¥1.438,00 | 1,80K |
| 2026-08-24 | ¥1.456,00 | +2,18 % | ¥1.425,00 | ¥1.458,00 | ¥1.425,00 | 2,80K |
| 2026-08-21 | ¥1.425,00 | +0,92 % | ¥1.412,00 | ¥1.426,00 | ¥1.412,00 | 1,20K |
| 2026-08-20 | ¥1.412,00 | +1,07 % | ¥1.397,00 | ¥1.420,00 | ¥1.397,00 | 1,50K |
| 2026-08-19 | ¥1.397,00 | -0,29 % | ¥1.399,00 | ¥1.410,00 | ¥1.381,00 | 2,60K |
| 2026-08-18 | ¥1.401,00 | +1,30 % | ¥1.378,00 | ¥1.419,00 | ¥1.378,00 | 4,70K |
| 2026-08-17 | ¥1.383,00 | -4,62 % | ¥1.430,00 | ¥1.439,00 | ¥1.380,00 | 12,80K |
| 2026-08-14 | ¥1.450,00 | -1,16 % | ¥1.467,00 | ¥1.482,00 | ¥1.432,00 | 16,10K |
| 2026-08-13 | ¥1.467,00 | +0,82 % | ¥1.458,00 | ¥1.487,00 | ¥1.458,00 | 3,40K |
| 2026-08-12 | ¥1.455,00 | +1,11 % | ¥1.450,00 | ¥1.477,00 | ¥1.445,00 | 10,30K |
| 2026-08-10 | ¥1.439,00 | +3,15 % | ¥1.404,00 | ¥1.444,00 | ¥1.400,00 | 8,30K |
| 2026-08-07 | ¥1.395,00 | +1,16 % | ¥1.383,00 | ¥1.395,00 | ¥1.371,00 | 2,50K |
| 2026-08-06 | ¥1.379,00 | -1,50 % | ¥1.400,00 | ¥1.417,00 | ¥1.377,00 | 6,80K |
| 2026-08-05 | ¥1.400,00 | +1,97 % | ¥1.381,00 | ¥1.400,00 | ¥1.381,00 | 1,20K |
| 2026-08-04 | ¥1.373,00 | +0,07 % | ¥1.380,00 | ¥1.400,00 | ¥1.348,00 | 12,80K |
| 2026-08-03 | ¥1.372,00 | +0,22 % | ¥1.369,00 | ¥1.372,00 | ¥1.360,00 | 2,50K |
| 2026-07-31 | ¥1.369,00 | +0,66 % | ¥1.370,00 | ¥1.370,00 | ¥1.351,00 | 2,20K |
| 2026-07-30 | ¥1.360,00 | +0,37 % | ¥1.359,00 | ¥1.360,00 | ¥1.340,00 | 4,20K |
| 2026-07-29 | ¥1.355,00 | -0,37 % | ¥1.360,00 | ¥1.360,00 | ¥1.355,00 | 600 |
| 2026-07-28 | ¥1.360,00 | -0,37 % | ¥1.370,00 | ¥1.372,00 | ¥1.360,00 | 2,20K |
| 2026-07-27 | ¥1.365,00 | +0,66 % | ¥1.363,00 | ¥1.383,00 | ¥1.345,00 | 8,10K |
| 2026-07-24 | ¥1.356,00 | +0,22 % | ¥1.354,00 | ¥1.356,00 | ¥1.345,00 | 2,30K |
| 2026-07-23 | ¥1.353,00 | +0,97 % | ¥1.346,00 | ¥1.359,00 | ¥1.340,00 | 1,80K |
| 2026-07-22 | ¥1.340,00 | +0,75 % | ¥1.338,00 | ¥1.355,00 | ¥1.338,00 | 7,70K |
| 2026-07-21 | ¥1.330,00 | +0,61 % | ¥1.322,00 | ¥1.338,00 | ¥1.322,00 | 3,90K |
| 2026-07-17 | ¥1.322,00 | -0,53 % | ¥1.329,00 | ¥1.339,00 | ¥1.320,00 | 4,90K |
| 2026-07-16 | ¥1.329,00 | -0,75 % | ¥1.330,00 | ¥1.343,00 | ¥1.325,00 | 5,20K |
| 2026-07-15 | ¥1.339,00 | +0,75 % | ¥1.320,00 | ¥1.344,00 | ¥1.320,00 | 1,70K |
| 2026-07-14 | ¥1.329,00 | +0,08 % | ¥1.328,00 | ¥1.343,00 | ¥1.320,00 | 2,10K |
| 2026-07-13 | ¥1.328,00 | -1,26 % | ¥1.337,00 | ¥1.338,00 | ¥1.326,00 | 2,20K |
| 2026-07-10 | ¥1.345,00 | +0,75 % | ¥1.336,00 | ¥1.346,00 | ¥1.312,00 | 2,80K |
| 2026-07-09 | ¥1.335,00 | +0,07 % | ¥1.331,00 | ¥1.350,00 | ¥1.305,00 | 9,40K |
| 2026-07-08 | ¥1.334,00 | +0,68 % | ¥1.325,00 | ¥1.344,00 | ¥1.304,00 | 4,40K |
| 2026-07-07 | ¥1.325,00 | -0,75 % | ¥1.345,00 | ¥1.345,00 | ¥1.325,00 | 1,00K |
| 2026-07-06 | ¥1.335,00 | +0,23 % | ¥1.332,00 | ¥1.347,00 | ¥1.332,00 | 3,10K |
| 2026-07-03 | ¥1.332,00 | -0,67 % | ¥1.326,00 | ¥1.400,00 | ¥1.326,00 | 3,70K |
| 2026-07-02 | ¥1.341,00 | +0,07 % | ¥1.348,00 | ¥1.352,00 | ¥1.338,00 | 1,00K |
| 2026-07-01 | ¥1.340,00 | +0,37 % | ¥1.342,00 | ¥1.342,00 | ¥1.326,00 | 500 |
| 2026-06-30 | ¥1.335,00 | -0,74 % | ¥1.331,00 | ¥1.335,00 | ¥1.331,00 | 200 |
| 2026-06-29 | ¥1.345,00 | +0,82 % | ¥1.334,00 | ¥1.350,00 | ¥1.296,00 | 9,30K |
| 2026-06-26 | ¥1.334,00 | -0,89 % | ¥1.346,00 | ¥1.347,00 | ¥1.311,00 | 3,90K |
| 2026-06-25 | ¥1.346,00 | -0,15 % | ¥1.345,00 | ¥1.378,00 | ¥1.331,00 | 2,20K |
| 2026-06-24 | ¥1.348,00 | -2,03 % | ¥1.349,00 | ¥1.375,00 | ¥1.342,00 | 6,60K |
| 2026-06-23 | ¥1.376,00 | -0,07 % | ¥1.377,00 | ¥1.377,00 | ¥1.321,00 | 4,70K |
| 2026-06-22 | ¥1.377,00 | +1,47 % | ¥1.365,00 | ¥1.380,00 | ¥1.357,00 | 5,10K |
| 2026-06-19 | ¥1.357,00 | +0,82 % | ¥1.358,00 | ¥1.388,00 | ¥1.352,00 | 11,00K |
| 2026-06-18 | ¥1.346,00 | -0,96 % | ¥1.368,00 | ¥1.368,00 | ¥1.341,00 | 700 |
| 2026-06-17 | ¥1.359,00 | -0,37 % | ¥1.359,00 | ¥1.359,00 | ¥1.350,00 | 900 |
| 2026-06-16 | ¥1.364,00 | +2,17 % | ¥1.335,00 | ¥1.373,00 | ¥1.279,00 | 18,30K |
| 2026-06-15 | ¥1.335,00 | +0,83 % | ¥1.327,00 | ¥1.348,00 | ¥1.314,00 | 6,80K |
| 2026-06-12 | ¥1.324,00 | -0,23 % | ¥1.327,00 | ¥1.346,00 | ¥1.313,00 | 1,50K |
| 2026-06-11 | ¥1.327,00 | -0,97 % | ¥1.321,00 | ¥1.346,00 | ¥1.307,00 | 6,50K |
| 2026-06-10 | ¥1.340,00 | +0,60 % | ¥1.318,00 | ¥1.340,00 | ¥1.318,00 | 9,40K |
| 2026-06-09 | ¥1.332,00 | +0,83 % | ¥1.321,00 | ¥1.344,00 | ¥1.315,00 | 1,50K |
| 2026-06-08 | ¥1.321,00 | -3,58 % | ¥1.350,00 | ¥1.350,00 | ¥1.314,00 | 8,10K |
| 2026-06-05 | ¥1.370,00 | +2,09 % | ¥1.333,00 | ¥1.375,00 | ¥1.294,00 | 4,60K |
| 2026-06-04 | ¥1.342,00 | -0,30 % | ¥1.346,00 | ¥1.347,00 | ¥1.303,00 | 7,10K |
| 2026-06-03 | ¥1.346,00 | +4,58 % | ¥1.276,00 | ¥1.347,00 | ¥1.276,00 | 4,70K |
| 2026-06-02 | ¥1.287,00 | -0,77 % | ¥1.275,00 | ¥1.303,00 | ¥1.270,00 | 6,60K |
| 2026-06-01 | ¥1.297,00 | -2,85 % | ¥1.331,00 | ¥1.332,00 | ¥1.294,00 | 6,80K |
| 2026-05-29 | ¥1.335,00 | +0,98 % | ¥1.321,00 | ¥1.347,00 | ¥1.321,00 | 2,00K |
| 2026-05-28 | ¥1.322,00 | +1,23 % | ¥1.302,00 | ¥1.339,00 | ¥1.300,00 | 3,30K |
| 2026-05-27 | ¥1.306,00 | +0,23 % | ¥1.305,00 | ¥1.309,00 | ¥1.288,00 | 2,30K |
| 2026-05-26 | ¥1.303,00 | +1,48 % | ¥1.284,00 | ¥1.316,00 | ¥1.284,00 | 5,30K |
| 2026-05-25 | ¥1.284,00 | +1,66 % | ¥1.279,00 | ¥1.295,00 | ¥1.270,00 | 7,70K |