Hosiden Corp. 6804
TSE · Japan · Elektronische Technologie
¥2.433,00+16,00 (+0,66 %)
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 | ¥2.433,00 | +0,66 % | ¥2.420,00 | ¥2.459,00 | ¥2.398,00 | 381,50K |
| 2026-09-30 | ¥2.417,00 | -1,15 % | ¥2.462,00 | ¥2.466,00 | ¥2.404,00 | 297,00K |
| 2026-09-29 | ¥2.445,00 | -2,08 % | ¥2.459,00 | ¥2.459,00 | ¥2.429,00 | 264,20K |
| 2026-09-28 | ¥2.497,00 | -0,99 % | ¥2.540,00 | ¥2.540,00 | ¥2.497,00 | 260,20K |
| 2026-09-25 | ¥2.522,00 | -0,39 % | ¥2.532,00 | ¥2.543,00 | ¥2.509,00 | 240,20K |
| 2026-09-24 | ¥2.532,00 | +0,12 % | ¥2.531,00 | ¥2.560,00 | ¥2.522,00 | 283,50K |
| 2026-09-18 | ¥2.529,00 | -0,82 % | ¥2.573,00 | ¥2.576,00 | ¥2.525,00 | 378,20K |
| 2026-09-17 | ¥2.550,00 | +1,31 % | ¥2.542,00 | ¥2.553,00 | ¥2.532,00 | 248,50K |
| 2026-09-16 | ¥2.517,00 | +0,56 % | ¥2.514,00 | ¥2.524,00 | ¥2.505,00 | 171,30K |
| 2026-09-15 | ¥2.503,00 | +0,32 % | ¥2.490,00 | ¥2.529,00 | ¥2.486,00 | 237,10K |
| 2026-09-14 | ¥2.495,00 | -0,95 % | ¥2.510,00 | ¥2.510,00 | ¥2.466,00 | 246,80K |
| 2026-09-11 | ¥2.519,00 | -0,47 % | ¥2.501,00 | ¥2.532,00 | ¥2.495,00 | 243,50K |
| 2026-09-10 | ¥2.531,00 | -0,35 % | ¥2.525,00 | ¥2.540,00 | ¥2.495,00 | 215,50K |
| 2026-09-09 | ¥2.540,00 | -0,08 % | ¥2.544,00 | ¥2.563,00 | ¥2.528,00 | 223,60K |
| 2026-09-08 | ¥2.542,00 | -3,42 % | ¥2.621,00 | ¥2.628,00 | ¥2.542,00 | 223,10K |
| 2026-09-07 | ¥2.632,00 | +0,08 % | ¥2.652,00 | ¥2.652,00 | ¥2.616,00 | 175,70K |
| 2026-09-04 | ¥2.630,00 | -0,11 % | ¥2.608,00 | ¥2.637,00 | ¥2.607,00 | 219,90K |
| 2026-09-03 | ¥2.633,00 | -0,27 % | ¥2.636,00 | ¥2.645,00 | ¥2.613,00 | 221,90K |
| 2026-09-02 | ¥2.640,00 | -1,71 % | ¥2.660,00 | ¥2.679,00 | ¥2.630,00 | 245,90K |
| 2026-09-01 | ¥2.686,00 | -1,07 % | ¥2.700,00 | ¥2.703,00 | ¥2.674,00 | 315,00K |
| 2026-08-31 | ¥2.715,00 | -0,59 % | ¥2.696,00 | ¥2.732,00 | ¥2.690,00 | 262,20K |
| 2026-08-28 | ¥2.731,00 | +1,00 % | ¥2.705,00 | ¥2.732,00 | ¥2.690,00 | 195,10K |
| 2026-08-27 | ¥2.704,00 | +0,22 % | ¥2.705,00 | ¥2.723,00 | ¥2.673,00 | 190,40K |
| 2026-08-26 | ¥2.698,00 | -0,63 % | ¥2.719,00 | ¥2.733,00 | ¥2.686,00 | 191,80K |
| 2026-08-25 | ¥2.715,00 | -0,18 % | ¥2.753,00 | ¥2.760,00 | ¥2.685,00 | 212,70K |
| 2026-08-24 | ¥2.720,00 | -1,05 % | ¥2.739,00 | ¥2.755,00 | ¥2.720,00 | 145,20K |
| 2026-08-21 | ¥2.749,00 | -0,87 % | ¥2.757,00 | ¥2.766,00 | ¥2.720,00 | 170,20K |
| 2026-08-20 | ¥2.773,00 | +1,17 % | ¥2.776,00 | ¥2.796,00 | ¥2.737,00 | 197,50K |
| 2026-08-19 | ¥2.741,00 | -3,82 % | ¥2.816,00 | ¥2.820,00 | ¥2.736,00 | 215,50K |
| 2026-08-18 | ¥2.850,00 | -1,59 % | ¥2.851,00 | ¥2.894,00 | ¥2.821,00 | 232,60K |
| 2026-08-17 | ¥2.896,00 | -2,52 % | ¥2.971,00 | ¥2.972,00 | ¥2.878,00 | 251,30K |
| 2026-08-14 | ¥2.971,00 | +1,68 % | ¥2.925,00 | ¥2.971,00 | ¥2.925,00 | 268,90K |
| 2026-08-13 | ¥2.922,00 | +0,90 % | ¥2.922,00 | ¥2.922,00 | ¥2.880,00 | 230,00K |
| 2026-08-12 | ¥2.896,00 | +0,10 % | ¥2.943,00 | ¥2.950,00 | ¥2.868,00 | 257,10K |
| 2026-08-10 | ¥2.893,00 | -3,15 % | ¥3.110,00 | ¥3.150,00 | ¥2.850,00 | 415,70K |
| 2026-08-07 | ¥2.987,00 | +1,19 % | ¥2.952,00 | ¥3.015,00 | ¥2.947,00 | 256,40K |
| 2026-08-06 | ¥2.952,00 | +0,61 % | ¥2.913,00 | ¥2.960,00 | ¥2.903,00 | 220,90K |
| 2026-08-05 | ¥2.934,00 | +2,44 % | ¥2.881,00 | ¥2.979,00 | ¥2.871,00 | 421,70K |
| 2026-08-04 | ¥2.864,00 | -0,56 % | ¥2.891,00 | ¥2.920,00 | ¥2.835,00 | 234,00K |
| 2026-08-03 | ¥2.880,00 | +0,42 % | ¥2.856,00 | ¥2.895,00 | ¥2.803,00 | 318,40K |
| 2026-07-31 | ¥2.868,00 | 0,00 % | ¥2.885,00 | ¥2.918,00 | ¥2.819,00 | 306,50K |
| 2026-07-30 | ¥2.868,00 | +1,49 % | ¥2.854,00 | ¥2.930,00 | ¥2.837,00 | 475,00K |
| 2026-07-29 | ¥2.826,00 | +0,36 % | ¥2.836,00 | ¥2.860,00 | ¥2.782,00 | 241,30K |
| 2026-07-28 | ¥2.816,00 | -0,85 % | ¥2.833,00 | ¥2.864,00 | ¥2.798,00 | 215,50K |
| 2026-07-27 | ¥2.840,00 | +2,71 % | ¥2.719,00 | ¥2.840,00 | ¥2.714,00 | 234,40K |
| 2026-07-24 | ¥2.765,00 | -0,25 % | ¥2.754,00 | ¥2.777,00 | ¥2.745,00 | 170,40K |
| 2026-07-23 | ¥2.772,00 | +0,33 % | ¥2.782,00 | ¥2.793,00 | ¥2.761,00 | 126,30K |
| 2026-07-22 | ¥2.763,00 | -0,11 % | ¥2.790,00 | ¥2.790,00 | ¥2.753,00 | 165,80K |
| 2026-07-21 | ¥2.766,00 | +1,58 % | ¥2.773,00 | ¥2.777,00 | ¥2.742,00 | 259,20K |
| 2026-07-17 | ¥2.723,00 | 0,00 % | ¥2.708,00 | ¥2.723,00 | ¥2.665,00 | 254,10K |
| 2026-07-16 | ¥2.723,00 | -2,09 % | ¥2.731,00 | ¥2.749,00 | ¥2.701,00 | 180,40K |
| 2026-07-15 | ¥2.781,00 | +0,72 % | ¥2.769,00 | ¥2.781,00 | ¥2.743,00 | 175,70K |
| 2026-07-14 | ¥2.761,00 | +0,29 % | ¥2.778,00 | ¥2.780,00 | ¥2.731,00 | 193,90K |
| 2026-07-13 | ¥2.753,00 | -2,76 % | ¥2.834,00 | ¥2.844,00 | ¥2.747,00 | 169,40K |
| 2026-07-10 | ¥2.831,00 | -0,04 % | ¥2.869,00 | ¥2.869,00 | ¥2.821,00 | 212,10K |
| 2026-07-09 | ¥2.832,00 | +1,91 % | ¥2.829,00 | ¥2.876,00 | ¥2.811,00 | 196,20K |
| 2026-07-08 | ¥2.779,00 | -3,07 % | ¥2.817,00 | ¥2.850,00 | ¥2.774,00 | 162,20K |
| 2026-07-07 | ¥2.867,00 | +0,49 % | ¥2.872,00 | ¥2.879,00 | ¥2.827,00 | 214,30K |
| 2026-07-06 | ¥2.853,00 | +0,71 % | ¥2.854,00 | ¥2.868,00 | ¥2.790,00 | 182,50K |
| 2026-07-03 | ¥2.833,00 | +1,11 % | ¥2.812,00 | ¥2.863,00 | ¥2.805,00 | 205,10K |
| 2026-07-02 | ¥2.802,00 | +2,64 % | ¥2.704,00 | ¥2.834,00 | ¥2.691,00 | 337,10K |
| 2026-07-01 | ¥2.730,00 | +1,22 % | ¥2.697,00 | ¥2.743,00 | ¥2.679,00 | 180,60K |
| 2026-06-30 | ¥2.697,00 | -1,21 % | ¥2.776,00 | ¥2.776,00 | ¥2.687,00 | 224,80K |
| 2026-06-29 | ¥2.730,00 | -0,66 % | ¥2.751,00 | ¥2.755,00 | ¥2.698,00 | 241,00K |
| 2026-06-26 | ¥2.748,00 | -0,54 % | ¥2.775,00 | ¥2.784,00 | ¥2.695,00 | 171,20K |
| 2026-06-25 | ¥2.763,00 | +1,21 % | ¥2.780,00 | ¥2.794,00 | ¥2.729,00 | 208,30K |
| 2026-06-24 | ¥2.730,00 | -0,51 % | ¥2.755,00 | ¥2.797,00 | ¥2.729,00 | 250,70K |
| 2026-06-23 | ¥2.744,00 | -1,01 % | ¥2.750,00 | ¥2.793,00 | ¥2.727,00 | 284,40K |
| 2026-06-22 | ¥2.772,00 | -1,63 % | ¥2.818,00 | ¥2.878,00 | ¥2.752,00 | 243,40K |
| 2026-06-19 | ¥2.818,00 | +1,88 % | ¥2.796,00 | ¥2.883,00 | ¥2.791,00 | 360,80K |
| 2026-06-18 | ¥2.766,00 | +0,29 % | ¥2.795,00 | ¥2.837,00 | ¥2.766,00 | 235,10K |
| 2026-06-17 | ¥2.758,00 | +1,58 % | ¥2.694,00 | ¥2.791,00 | ¥2.694,00 | 181,40K |
| 2026-06-16 | ¥2.715,00 | -1,77 % | ¥2.768,00 | ¥2.769,00 | ¥2.693,00 | 221,90K |
| 2026-06-15 | ¥2.764,00 | +2,03 % | ¥2.774,00 | ¥2.800,00 | ¥2.743,00 | 210,80K |
| 2026-06-12 | ¥2.709,00 | -1,17 % | ¥2.791,00 | ¥2.800,00 | ¥2.683,00 | 195,60K |
| 2026-06-11 | ¥2.741,00 | +0,44 % | ¥2.679,00 | ¥2.753,00 | ¥2.658,00 | 204,90K |
| 2026-06-10 | ¥2.729,00 | -2,29 % | ¥2.759,00 | ¥2.797,00 | ¥2.715,00 | 219,00K |
| 2026-06-09 | ¥2.793,00 | +0,40 % | ¥2.813,00 | ¥2.830,00 | ¥2.758,00 | 283,10K |
| 2026-06-08 | ¥2.782,00 | -0,82 % | ¥2.755,00 | ¥2.834,00 | ¥2.723,00 | 309,90K |
| 2026-06-05 | ¥2.805,00 | -0,78 % | ¥2.800,00 | ¥2.834,00 | ¥2.766,00 | 195,10K |
| 2026-06-04 | ¥2.827,00 | +1,07 % | ¥2.747,00 | ¥2.849,00 | ¥2.747,00 | 251,40K |
| 2026-06-03 | ¥2.797,00 | +3,48 % | ¥2.780,00 | ¥2.814,00 | ¥2.743,00 | 362,90K |
| 2026-06-02 | ¥2.703,00 | 0,00 % | ¥2.685,00 | ¥2.718,00 | ¥2.617,00 | 274,90K |
| 2026-06-01 | ¥2.703,00 | -0,59 % | ¥2.669,00 | ¥2.780,00 | ¥2.663,00 | 324,60K |
| 2026-05-29 | ¥2.719,00 | +2,72 % | ¥2.669,00 | ¥2.747,00 | ¥2.646,00 | 432,20K |
| 2026-05-28 | ¥2.647,00 | +2,00 % | ¥2.605,00 | ¥2.647,00 | ¥2.560,00 | 301,30K |
| 2026-05-27 | ¥2.595,00 | -0,76 % | ¥2.628,00 | ¥2.649,00 | ¥2.573,00 | 246,00K |
| 2026-05-26 | ¥2.615,00 | +0,04 % | ¥2.615,00 | ¥2.632,00 | ¥2.592,00 | 183,20K |
| 2026-05-25 | ¥2.614,00 | +1,12 % | ¥2.631,00 | ¥2.691,00 | ¥2.611,00 | 220,30K |
| 2026-05-22 | ¥2.585,00 | +0,90 % | ¥2.572,00 | ¥2.607,00 | ¥2.543,00 | 187,80K |