HANATOUR JAPAN CO.LTD. 6561
TSE · Japan · Verbraucherdienstleistungen
¥820,00-21,00 (-2,50 %)
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 | ¥820,00 | -2,50 % | ¥829,00 | ¥832,00 | ¥820,00 | 9,50K |
| 2026-10-01 | ¥841,00 | +2,19 % | ¥825,00 | ¥854,00 | ¥818,00 | 20,80K |
| 2026-09-30 | ¥823,00 | +0,49 % | ¥824,00 | ¥827,00 | ¥814,00 | 8,30K |
| 2026-09-29 | ¥819,00 | +0,24 % | ¥819,00 | ¥823,00 | ¥814,00 | 8,10K |
| 2026-09-28 | ¥817,00 | -0,49 % | ¥821,00 | ¥823,00 | ¥816,00 | 4,60K |
| 2026-09-25 | ¥821,00 | +0,74 % | ¥821,00 | ¥823,00 | ¥815,00 | 4,70K |
| 2026-09-24 | ¥815,00 | +0,12 % | ¥816,00 | ¥830,00 | ¥815,00 | 11,60K |
| 2026-09-18 | ¥814,00 | -0,37 % | ¥823,00 | ¥823,00 | ¥810,00 | 8,30K |
| 2026-09-17 | ¥817,00 | +0,49 % | ¥811,00 | ¥825,00 | ¥811,00 | 8,80K |
| 2026-09-16 | ¥813,00 | -0,12 % | ¥809,00 | ¥827,00 | ¥809,00 | 4,10K |
| 2026-09-15 | ¥814,00 | +1,12 % | ¥805,00 | ¥814,00 | ¥805,00 | 4,70K |
| 2026-09-14 | ¥805,00 | -0,74 % | ¥811,00 | ¥819,00 | ¥805,00 | 11,90K |
| 2026-09-11 | ¥811,00 | -0,98 % | ¥817,00 | ¥819,00 | ¥805,00 | 10,40K |
| 2026-09-10 | ¥819,00 | -1,80 % | ¥834,00 | ¥835,00 | ¥818,00 | 20,60K |
| 2026-09-09 | ¥834,00 | -0,83 % | ¥844,00 | ¥847,00 | ¥834,00 | 5,90K |
| 2026-09-08 | ¥841,00 | -0,12 % | ¥840,00 | ¥846,00 | ¥839,00 | 7,60K |
| 2026-09-07 | ¥842,00 | -0,36 % | ¥845,00 | ¥845,00 | ¥838,00 | 5,00K |
| 2026-09-04 | ¥845,00 | +0,72 % | ¥837,00 | ¥846,00 | ¥837,00 | 5,40K |
| 2026-09-03 | ¥839,00 | 0,00 % | ¥841,00 | ¥852,00 | ¥837,00 | 8,70K |
| 2026-09-02 | ¥839,00 | -2,67 % | ¥857,00 | ¥857,00 | ¥838,00 | 15,00K |
| 2026-09-01 | ¥862,00 | +3,23 % | ¥835,00 | ¥862,00 | ¥835,00 | 25,00K |
| 2026-08-31 | ¥835,00 | +0,85 % | ¥832,00 | ¥836,00 | ¥828,00 | 6,90K |
| 2026-08-28 | ¥828,00 | +0,36 % | ¥824,00 | ¥831,00 | ¥824,00 | 8,50K |
| 2026-08-27 | ¥825,00 | +1,10 % | ¥820,00 | ¥826,00 | ¥820,00 | 5,70K |
| 2026-08-26 | ¥816,00 | +0,37 % | ¥818,00 | ¥820,00 | ¥815,00 | 3,80K |
| 2026-08-25 | ¥813,00 | -0,49 % | ¥818,00 | ¥819,00 | ¥813,00 | 3,40K |
| 2026-08-24 | ¥817,00 | 0,00 % | ¥817,00 | ¥826,00 | ¥817,00 | 10,40K |
| 2026-08-21 | ¥817,00 | +1,36 % | ¥806,00 | ¥820,00 | ¥800,00 | 23,50K |
| 2026-08-20 | ¥806,00 | +0,88 % | ¥810,00 | ¥810,00 | ¥799,00 | 11,40K |
| 2026-08-19 | ¥799,00 | -0,99 % | ¥807,00 | ¥809,00 | ¥798,00 | 21,40K |
| 2026-08-18 | ¥807,00 | -0,25 % | ¥809,00 | ¥809,00 | ¥802,00 | 10,70K |
| 2026-08-17 | ¥809,00 | -3,11 % | ¥805,00 | ¥818,00 | ¥804,00 | 27,50K |
| 2026-08-14 | ¥835,00 | -0,12 % | ¥831,00 | ¥840,00 | ¥831,00 | 12,70K |
| 2026-08-13 | ¥836,00 | +0,12 % | ¥840,00 | ¥845,00 | ¥834,00 | 7,90K |
| 2026-08-12 | ¥835,00 | -0,60 % | ¥845,00 | ¥845,00 | ¥835,00 | 9,10K |
| 2026-08-10 | ¥840,00 | +1,20 % | ¥835,00 | ¥840,00 | ¥826,00 | 8,70K |
| 2026-08-07 | ¥830,00 | +1,72 % | ¥815,00 | ¥831,00 | ¥815,00 | 3,70K |
| 2026-08-06 | ¥816,00 | -1,57 % | ¥829,00 | ¥832,00 | ¥816,00 | 5,20K |
| 2026-08-05 | ¥829,00 | +2,09 % | ¥812,00 | ¥829,00 | ¥812,00 | 4,20K |
| 2026-08-04 | ¥812,00 | +1,12 % | ¥802,00 | ¥813,00 | ¥802,00 | 3,70K |
| 2026-08-03 | ¥803,00 | -2,07 % | ¥813,00 | ¥813,00 | ¥803,00 | 15,00K |
| 2026-07-31 | ¥820,00 | -0,24 % | ¥817,00 | ¥825,00 | ¥816,00 | 3,80K |
| 2026-07-30 | ¥822,00 | +0,37 % | ¥819,00 | ¥825,00 | ¥818,00 | 6,90K |
| 2026-07-29 | ¥819,00 | +0,37 % | ¥818,00 | ¥828,00 | ¥816,00 | 5,20K |
| 2026-07-28 | ¥816,00 | -0,49 % | ¥819,00 | ¥833,00 | ¥816,00 | 13,60K |
| 2026-07-27 | ¥820,00 | +0,12 % | ¥819,00 | ¥821,00 | ¥814,00 | 9,30K |
| 2026-07-24 | ¥819,00 | -0,24 % | ¥821,00 | ¥823,00 | ¥817,00 | 5,80K |
| 2026-07-23 | ¥821,00 | -0,12 % | ¥830,00 | ¥830,00 | ¥819,00 | 6,30K |
| 2026-07-22 | ¥822,00 | -1,44 % | ¥835,00 | ¥839,00 | ¥822,00 | 3,00K |
| 2026-07-21 | ¥834,00 | +2,71 % | ¥816,00 | ¥834,00 | ¥810,00 | 8,70K |
| 2026-07-17 | ¥812,00 | -3,10 % | ¥843,00 | ¥843,00 | ¥812,00 | 11,40K |
| 2026-07-16 | ¥838,00 | 0,00 % | ¥838,00 | ¥850,00 | ¥833,00 | 14,40K |
| 2026-07-15 | ¥838,00 | +0,48 % | ¥838,00 | ¥842,00 | ¥834,00 | 5,90K |
| 2026-07-14 | ¥834,00 | +2,84 % | ¥811,00 | ¥834,00 | ¥811,00 | 13,00K |
| 2026-07-13 | ¥811,00 | -0,61 % | ¥819,00 | ¥841,00 | ¥811,00 | 30,60K |
| 2026-07-10 | ¥816,00 | +0,99 % | ¥820,00 | ¥820,00 | ¥811,00 | 21,20K |
| 2026-07-09 | ¥808,00 | +0,87 % | ¥801,00 | ¥809,00 | ¥801,00 | 4,00K |
| 2026-07-08 | ¥801,00 | -1,11 % | ¥810,00 | ¥810,00 | ¥801,00 | 14,90K |
| 2026-07-07 | ¥810,00 | +1,00 % | ¥810,00 | ¥815,00 | ¥800,00 | 14,20K |
| 2026-07-06 | ¥802,00 | -1,60 % | ¥822,00 | ¥822,00 | ¥801,00 | 16,80K |
| 2026-07-03 | ¥815,00 | +3,82 % | ¥786,00 | ¥815,00 | ¥786,00 | 15,60K |
| 2026-07-02 | ¥785,00 | -0,76 % | ¥795,00 | ¥806,00 | ¥780,00 | 25,80K |
| 2026-07-01 | ¥791,00 | +0,38 % | ¥792,00 | ¥795,00 | ¥789,00 | 5,90K |
| 2026-06-30 | ¥788,00 | +1,42 % | ¥782,00 | ¥789,00 | ¥780,00 | 3,60K |
| 2026-06-29 | ¥777,00 | -0,89 % | ¥790,00 | ¥793,00 | ¥771,00 | 18,90K |
| 2026-06-26 | ¥784,00 | -0,76 % | ¥785,00 | ¥789,00 | ¥781,00 | 12,50K |
| 2026-06-25 | ¥790,00 | +0,38 % | ¥787,00 | ¥791,00 | ¥781,00 | 14,40K |
| 2026-06-24 | ¥787,00 | +0,64 % | ¥782,00 | ¥792,00 | ¥780,00 | 20,40K |
| 2026-06-23 | ¥782,00 | -1,14 % | ¥790,00 | ¥793,00 | ¥779,00 | 42,30K |
| 2026-06-22 | ¥791,00 | -13,83 % | ¥798,00 | ¥805,00 | ¥778,00 | 176,80K |
| 2026-06-19 | ¥918,00 | +19,38 % | ¥767,00 | ¥919,00 | ¥759,00 | 423,00K |
| 2026-06-18 | ¥769,00 | +0,26 % | ¥774,00 | ¥780,00 | ¥767,00 | 10,40K |
| 2026-06-17 | ¥767,00 | -0,13 % | ¥770,00 | ¥776,00 | ¥766,00 | 5,70K |
| 2026-06-16 | ¥768,00 | -1,54 % | ¥751,00 | ¥773,00 | ¥749,00 | 31,30K |
| 2026-06-15 | ¥780,00 | +1,96 % | ¥773,00 | ¥784,00 | ¥766,00 | 11,10K |
| 2026-06-12 | ¥765,00 | -0,13 % | ¥764,00 | ¥777,00 | ¥751,00 | 20,00K |
| 2026-06-11 | ¥766,00 | -1,42 % | ¥782,00 | ¥782,00 | ¥762,00 | 5,50K |
| 2026-06-10 | ¥777,00 | +0,13 % | ¥783,00 | ¥783,00 | ¥776,00 | 8,90K |
| 2026-06-09 | ¥776,00 | +1,44 % | ¥768,00 | ¥778,00 | ¥768,00 | 5,80K |
| 2026-06-08 | ¥765,00 | -1,03 % | ¥760,00 | ¥780,00 | ¥759,00 | 10,50K |
| 2026-06-05 | ¥773,00 | +1,18 % | ¥764,00 | ¥776,00 | ¥764,00 | 9,90K |
| 2026-06-04 | ¥764,00 | -1,04 % | ¥765,00 | ¥770,00 | ¥756,00 | 21,40K |
| 2026-06-03 | ¥772,00 | +2,12 % | ¥755,00 | ¥784,00 | ¥755,00 | 22,10K |
| 2026-06-02 | ¥756,00 | 0,00 % | ¥755,00 | ¥761,00 | ¥754,00 | 7,60K |
| 2026-06-01 | ¥756,00 | -0,53 % | ¥759,00 | ¥770,00 | ¥755,00 | 19,90K |
| 2026-05-29 | ¥760,00 | -0,13 % | ¥760,00 | ¥775,00 | ¥760,00 | 18,80K |
| 2026-05-28 | ¥761,00 | 0,00 % | ¥761,00 | ¥763,00 | ¥761,00 | 3,30K |
| 2026-05-27 | ¥761,00 | -0,52 % | ¥768,00 | ¥769,00 | ¥761,00 | 17,40K |
| 2026-05-26 | ¥765,00 | -0,26 % | ¥768,00 | ¥768,00 | ¥765,00 | 3,70K |
| 2026-05-25 | ¥767,00 | 0,00 % | ¥772,00 | ¥772,00 | ¥767,00 | 6,60K |