Hochiki Corporation 6745
TSE · Japan · Elektronische Technologie
¥1.980,00+75,00 (+3,94 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.980,00 | +3,94 % | ¥1.900,00 | ¥1.991,00 | ¥1.900,00 | 188,80K |
| 2026-09-30 | ¥1.905,00 | +0,42 % | ¥1.930,00 | ¥1.930,00 | ¥1.882,00 | 154,70K |
| 2026-09-29 | ¥1.897,00 | -1,35 % | ¥1.900,00 | ¥1.906,00 | ¥1.877,00 | 113,40K |
| 2026-09-28 | ¥1.923,00 | -0,93 % | ¥1.962,00 | ¥1.980,00 | ¥1.916,00 |
| 118,10K |
| 2026-09-25 | ¥1.941,00 | -0,92 % | ¥1.972,00 | ¥1.994,00 | ¥1.918,00 | 176,60K |
| 2026-09-24 | ¥1.959,00 | -0,91 % | ¥2.009,00 | ¥2.017,00 | ¥1.953,00 | 148,00K |
| 2026-09-18 | ¥1.977,00 | +1,91 % | ¥1.957,00 | ¥1.982,00 | ¥1.924,00 | 276,20K |
| 2026-09-17 | ¥1.940,00 | +0,94 % | ¥1.930,00 | ¥1.961,00 | ¥1.922,00 | 156,80K |
| 2026-09-16 | ¥1.922,00 | +3,00 % | ¥1.888,00 | ¥1.932,00 | ¥1.885,00 | 152,40K |
| 2026-09-15 | ¥1.866,00 | -0,48 % | ¥1.880,00 | ¥1.894,00 | ¥1.856,00 | 106,20K |
| 2026-09-14 | ¥1.875,00 | +1,74 % | ¥1.859,00 | ¥1.881,00 | ¥1.835,00 | 110,00K |
| 2026-09-11 | ¥1.843,00 | -1,81 % | ¥1.837,00 | ¥1.870,00 | ¥1.821,00 | 196,70K |
| 2026-09-10 | ¥1.877,00 | -0,21 % | ¥1.866,00 | ¥1.900,00 | ¥1.860,00 | 149,80K |
| 2026-09-09 | ¥1.881,00 | +0,64 % | ¥1.863,00 | ¥1.906,00 | ¥1.852,00 | 148,30K |
| 2026-09-08 | ¥1.869,00 | -2,30 % | ¥1.891,00 | ¥1.911,00 | ¥1.869,00 | 97,70K |
| 2026-09-07 | ¥1.913,00 | +0,58 % | ¥1.902,00 | ¥1.917,00 | ¥1.878,00 | 154,30K |
| 2026-09-04 | ¥1.902,00 | -1,30 % | ¥1.906,00 | ¥1.932,00 | ¥1.897,00 | 162,30K |
| 2026-09-03 | ¥1.927,00 | -4,51 % | ¥2.018,00 | ¥2.020,00 | ¥1.898,00 | 310,00K |
| 2026-09-02 | ¥2.018,00 | +3,12 % | ¥1.932,00 | ¥2.056,00 | ¥1.932,00 | 380,10K |
| 2026-09-01 | ¥1.957,00 | +0,57 % | ¥1.947,00 | ¥1.999,00 | ¥1.934,00 | 149,00K |
| 2026-08-31 | ¥1.946,00 | -2,16 % | ¥1.971,00 | ¥1.990,00 | ¥1.925,00 | 163,30K |
| 2026-08-28 | ¥1.989,00 | -0,60 % | ¥1.990,00 | ¥2.035,00 | ¥1.986,00 | 124,80K |
| 2026-08-27 | ¥2.001,00 | +0,96 % | ¥1.988,00 | ¥2.008,00 | ¥1.976,00 | 130,00K |
| 2026-08-26 | ¥1.982,00 | -2,56 % | ¥2.040,00 | ¥2.054,00 | ¥1.982,00 | 144,20K |
| 2026-08-25 | ¥2.034,00 | +0,49 % | ¥2.034,00 | ¥2.044,00 | ¥2.004,00 | 129,00K |
| 2026-08-24 | ¥2.024,00 | +0,45 % | ¥1.980,00 | ¥2.037,00 | ¥1.980,00 | 151,70K |
| 2026-08-21 | ¥2.015,00 | -0,59 % | ¥1.983,00 | ¥2.030,00 | ¥1.963,00 | 121,60K |
| 2026-08-20 | ¥2.027,00 | +6,29 % | ¥1.947,00 | ¥2.042,00 | ¥1.939,00 | 264,60K |
| 2026-08-19 | ¥1.907,00 | -4,70 % | ¥1.980,00 | ¥2.001,00 | ¥1.895,00 | 194,60K |
| 2026-08-18 | ¥2.001,00 | -4,12 % | ¥2.087,00 | ¥2.097,00 | ¥1.996,00 | 113,10K |
| 2026-08-17 | ¥2.087,00 | +0,68 % | ¥2.070,00 | ¥2.132,00 | ¥2.066,00 | 154,70K |
| 2026-08-14 | ¥2.073,00 | +1,02 % | ¥2.050,00 | ¥2.094,00 | ¥2.035,00 | 103,30K |
| 2026-08-13 | ¥2.052,00 | +0,10 % | ¥2.073,00 | ¥2.076,00 | ¥2.030,00 | 137,40K |
| 2026-08-12 | ¥2.050,00 | -0,97 % | ¥2.080,00 | ¥2.080,00 | ¥2.010,00 | 189,80K |
| 2026-08-10 | ¥2.070,00 | +1,47 % | ¥2.040,00 | ¥2.106,00 | ¥2.016,00 | 178,30K |
| 2026-08-07 | ¥2.040,00 | -4,85 % | ¥2.121,00 | ¥2.121,00 | ¥1.994,00 | 224,20K |
| 2026-08-06 | ¥2.144,00 | +6,19 % | ¥2.021,00 | ¥2.193,00 | ¥2.019,00 | 394,30K |
| 2026-08-05 | ¥2.019,00 | +3,33 % | ¥2.000,00 | ¥2.048,00 | ¥1.976,00 | 171,40K |
| 2026-08-04 | ¥1.954,00 | +2,30 % | ¥1.928,00 | ¥1.980,00 | ¥1.916,00 | 156,10K |
| 2026-08-03 | ¥1.910,00 | -1,04 % | ¥1.890,00 | ¥1.939,00 | ¥1.844,00 | 236,00K |
| 2026-07-31 | ¥1.930,00 | +3,49 % | ¥1.865,00 | ¥1.962,00 | ¥1.820,00 | 227,00K |
| 2026-07-30 | ¥1.865,00 | +0,32 % | ¥1.819,00 | ¥1.892,00 | ¥1.778,00 | 201,30K |
| 2026-07-29 | ¥1.859,00 | -2,82 % | ¥1.919,00 | ¥1.919,00 | ¥1.836,00 | 238,60K |
| 2026-07-28 | ¥1.913,00 | -2,99 % | ¥1.936,00 | ¥1.940,00 | ¥1.892,00 | 128,20K |
| 2026-07-27 | ¥1.972,00 | +0,87 % | ¥1.945,00 | ¥1.972,00 | ¥1.914,00 | 108,80K |
| 2026-07-24 | ¥1.955,00 | +2,09 % | ¥1.877,00 | ¥1.969,00 | ¥1.874,00 | 151,60K |
| 2026-07-23 | ¥1.915,00 | +0,31 % | ¥1.895,00 | ¥1.946,00 | ¥1.882,00 | 171,20K |
| 2026-07-22 | ¥1.909,00 | -1,39 % | ¥1.955,00 | ¥1.963,00 | ¥1.903,00 | 200,50K |
| 2026-07-21 | ¥1.936,00 | +5,16 % | ¥1.860,00 | ¥1.954,00 | ¥1.837,00 | 230,80K |
| 2026-07-17 | ¥1.841,00 | -4,36 % | ¥1.905,00 | ¥1.928,00 | ¥1.789,00 | 283,00K |
| 2026-07-16 | ¥1.925,00 | -2,73 % | ¥1.969,00 | ¥1.969,00 | ¥1.925,00 | 132,30K |
| 2026-07-15 | ¥1.979,00 | +1,44 % | ¥1.967,00 | ¥1.987,00 | ¥1.940,00 | 202,70K |
| 2026-07-14 | ¥1.951,00 | -0,86 % | ¥1.990,00 | ¥2.006,00 | ¥1.940,00 | 201,50K |
| 2026-07-13 | ¥1.968,00 | -3,05 % | ¥2.029,00 | ¥2.049,00 | ¥1.951,00 | 188,10K |
| 2026-07-10 | ¥2.030,00 | -1,31 % | ¥2.061,00 | ¥2.092,00 | ¥2.003,00 | 228,50K |
| 2026-07-09 | ¥2.057,00 | +1,93 % | ¥2.030,00 | ¥2.075,00 | ¥2.005,00 | 295,80K |
| 2026-07-08 | ¥2.018,00 | -2,37 % | ¥2.117,00 | ¥2.117,00 | ¥2.010,00 | 390,90K |
| 2026-07-07 | ¥2.067,00 | -2,91 % | ¥2.121,00 | ¥2.161,00 | ¥2.066,00 | 326,50K |
| 2026-07-06 | ¥2.129,00 | +2,16 % | ¥2.034,00 | ¥2.152,00 | ¥2.033,00 | 210,90K |
| 2026-07-03 | ¥2.084,00 | +3,84 % | ¥2.007,00 | ¥2.087,00 | ¥2.005,00 | 400,80K |
| 2026-07-02 | ¥2.007,00 | +5,91 % | ¥1.878,00 | ¥2.018,00 | ¥1.869,00 | 243,50K |
| 2026-07-01 | ¥1.895,00 | -2,22 % | ¥1.960,00 | ¥1.965,00 | ¥1.864,00 | 192,60K |
| 2026-06-30 | ¥1.938,00 | -0,87 % | ¥1.954,00 | ¥1.955,00 | ¥1.919,00 | 142,80K |
| 2026-06-29 | ¥1.955,00 | +1,24 % | ¥1.986,00 | ¥2.000,00 | ¥1.900,00 | 289,20K |
| 2026-06-26 | ¥1.931,00 | -0,26 % | ¥1.902,00 | ¥1.939,00 | ¥1.890,00 | 157,30K |
| 2026-06-25 | ¥1.936,00 | +0,05 % | ¥1.951,00 | ¥1.965,00 | ¥1.922,00 | 101,50K |
| 2026-06-24 | ¥1.935,00 | -2,67 % | ¥1.963,00 | ¥2.042,00 | ¥1.935,00 | 154,20K |
| 2026-06-23 | ¥1.988,00 | -1,09 % | ¥2.028,00 | ¥2.031,00 | ¥1.960,00 | 252,50K |
| 2026-06-22 | ¥2.010,00 | +0,30 % | ¥1.983,00 | ¥2.030,00 | ¥1.964,00 | 224,00K |
| 2026-06-19 | ¥2.004,00 | -1,04 % | ¥2.053,00 | ¥2.074,00 | ¥1.988,00 | 660,10K |
| 2026-06-18 | ¥2.025,00 | -0,10 % | ¥2.045,00 | ¥2.100,00 | ¥2.022,00 | 231,10K |
| 2026-06-17 | ¥2.027,00 | +1,35 % | ¥2.030,00 | ¥2.049,00 | ¥1.968,00 | 320,50K |
| 2026-06-16 | ¥2.000,00 | +3,63 % | ¥2.060,00 | ¥2.068,00 | ¥1.952,00 | 291,70K |
| 2026-06-15 | ¥1.930,00 | +0,84 % | ¥2.034,00 | ¥2.034,00 | ¥1.921,00 | 210,70K |
| 2026-06-12 | ¥1.914,00 | -1,64 % | ¥1.977,00 | ¥2.003,00 | ¥1.900,00 | 187,90K |
| 2026-06-11 | ¥1.946,00 | -0,71 % | ¥1.920,00 | ¥1.946,00 | ¥1.881,00 | 232,90K |
| 2026-06-10 | ¥1.960,00 | +0,56 % | ¥1.920,00 | ¥2.014,00 | ¥1.920,00 | 324,50K |
| 2026-06-09 | ¥1.949,00 | +2,58 % | ¥1.910,00 | ¥1.960,00 | ¥1.910,00 | 183,30K |
| 2026-06-08 | ¥1.900,00 | -3,50 % | ¥1.889,00 | ¥1.925,00 | ¥1.840,00 | 272,90K |
| 2026-06-05 | ¥1.969,00 | +3,36 % | ¥1.923,00 | ¥1.983,00 | ¥1.896,00 | 220,70K |
| 2026-06-04 | ¥1.905,00 | -0,68 % | ¥1.891,00 | ¥1.938,00 | ¥1.888,00 | 200,20K |
| 2026-06-03 | ¥1.918,00 | -0,10 % | ¥1.952,00 | ¥1.986,00 | ¥1.911,00 | 307,00K |
| 2026-06-02 | ¥1.920,00 | -0,52 % | ¥1.933,00 | ¥1.959,00 | ¥1.870,00 | 371,00K |
| 2026-06-01 | ¥1.930,00 | -2,18 % | ¥2.000,00 | ¥2.013,00 | ¥1.920,00 | 401,40K |
| 2026-05-29 | ¥1.973,00 | -4,50 % | ¥2.116,00 | ¥2.145,00 | ¥1.973,00 | 1,09M |
| 2026-05-28 | ¥2.066,00 | -2,96 % | ¥2.079,00 | ¥2.108,00 | ¥2.004,00 | 289,50K |
| 2026-05-27 | ¥2.129,00 | -4,79 % | ¥2.259,00 | ¥2.285,00 | ¥2.125,00 | 212,00K |
| 2026-05-26 | ¥2.236,00 | +4,29 % | ¥2.099,00 | ¥2.238,00 | ¥2.078,00 | 296,70K |
| 2026-05-25 | ¥2.144,00 | +6,45 % | ¥2.064,00 | ¥2.170,00 | ¥2.053,00 | 325,50K |
| 2026-05-22 | ¥2.014,00 | -6,93 % | ¥2.146,00 | ¥2.146,00 | ¥1.947,00 | 682,20K |