Harada Industry Co., Ltd. 6904
TSE · Japan · Elektronische Technologie
¥881,00-18,00 (-2,00 %)
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 | ¥885,00 | -1,56 % | ¥912,00 | ¥940,00 | ¥872,00 | 463,20K |
| 2026-10-01 | ¥899,00 | -5,77 % | ¥984,00 | ¥1.006,00 | ¥891,00 | 1,05M |
| 2026-09-30 | ¥954,00 | -4,98 % | ¥974,00 | ¥1.090,00 | ¥937,00 | 1,82M |
| 2026-09-29 | ¥1.004,00 | -3,00 % | ¥1.035,00 | ¥1.243,00 | ¥935,00 | 4,07M |
| 2026-09-28 | ¥1.035,00 | +16,95 % | ¥1.035,00 | ¥1.035,00 | ¥1.007,00 | 425,40K |
| 2026-09-25 | ¥885,00 | +18,16 % | ¥755,00 | ¥899,00 | ¥740,00 | 730,20K |
| 2026-09-24 | ¥749,00 | +10,15 % | ¥690,00 | ¥764,00 | ¥690,00 | 250,10K |
| 2026-09-18 | ¥680,00 | +0,74 % | ¥689,00 | ¥690,00 | ¥670,00 | 55,40K |
| 2026-09-17 | ¥675,00 | +1,20 % | ¥680,00 | ¥695,00 | ¥671,00 | 118,10K |
| 2026-09-16 | ¥667,00 | +5,04 % | ¥653,00 | ¥675,00 | ¥648,00 | 143,90K |
| 2026-09-15 | ¥635,00 | +3,25 % | ¥615,00 | ¥635,00 | ¥615,00 | 33,20K |
| 2026-09-14 | ¥615,00 | +0,49 % | ¥608,00 | ¥615,00 | ¥603,00 | 21,00K |
| 2026-09-11 | ¥612,00 | +1,32 % | ¥600,00 | ¥615,00 | ¥591,00 | 13,50K |
| 2026-09-10 | ¥604,00 | -0,33 % | ¥604,00 | ¥605,00 | ¥578,00 | 30,40K |
| 2026-09-09 | ¥606,00 | -1,14 % | ¥605,00 | ¥611,00 | ¥600,00 | 15,20K |
| 2026-09-08 | ¥613,00 | -2,70 % | ¥630,00 | ¥630,00 | ¥604,00 | 45,80K |
| 2026-09-07 | ¥630,00 | -0,16 % | ¥630,00 | ¥650,00 | ¥607,00 | 116,30K |
| 2026-09-04 | ¥631,00 | 0,00 % | ¥641,00 | ¥647,00 | ¥607,00 | 129,70K |
| 2026-09-03 | ¥631,00 | +14,10 % | ¥569,00 | ¥653,00 | ¥569,00 | 441,50K |
| 2026-09-02 | ¥553,00 | -0,36 % | ¥555,00 | ¥555,00 | ¥550,00 | 37,70K |
| 2026-09-01 | ¥555,00 | 0,00 % | ¥552,00 | ¥558,00 | ¥552,00 | 8,60K |
| 2026-08-31 | ¥555,00 | -0,89 % | ¥552,00 | ¥560,00 | ¥552,00 | 8,00K |
| 2026-08-28 | ¥560,00 | +1,27 % | ¥552,00 | ¥563,00 | ¥548,00 | 31,40K |
| 2026-08-27 | ¥553,00 | -1,43 % | ¥553,00 | ¥559,00 | ¥551,00 | 10,40K |
| 2026-08-26 | ¥561,00 | +0,18 % | ¥563,00 | ¥565,00 | ¥553,00 | 17,70K |
| 2026-08-25 | ¥560,00 | -0,18 % | ¥560,00 | ¥562,00 | ¥557,00 | 8,00K |
| 2026-08-24 | ¥561,00 | -1,92 % | ¥575,00 | ¥575,00 | ¥557,00 | 31,70K |
| 2026-08-21 | ¥572,00 | +0,53 % | ¥566,00 | ¥574,00 | ¥563,00 | 17,40K |
| 2026-08-20 | ¥569,00 | +4,60 % | ¥543,00 | ¥575,00 | ¥543,00 | 87,40K |
| 2026-08-19 | ¥544,00 | -3,20 % | ¥554,00 | ¥560,00 | ¥541,00 | 49,00K |
| 2026-08-18 | ¥562,00 | 0,00 % | ¥565,00 | ¥565,00 | ¥552,00 | 60,20K |
| 2026-08-17 | ¥562,00 | +4,07 % | ¥548,00 | ¥562,00 | ¥542,00 | 360,40K |
| 2026-08-14 | ¥540,00 | +17,39 % | ¥540,00 | ¥540,00 | ¥540,00 | 87,70K |
| 2026-08-13 | ¥460,00 | +1,77 % | ¥452,00 | ¥460,00 | ¥450,00 | 16,70K |
| 2026-08-12 | ¥452,00 | +0,22 % | ¥450,00 | ¥452,00 | ¥450,00 | 3,30K |
| 2026-08-10 | ¥451,00 | +0,45 % | ¥449,00 | ¥451,00 | ¥448,00 | 4,60K |
| 2026-08-07 | ¥449,00 | -0,22 % | ¥449,00 | ¥452,00 | ¥449,00 | 4,60K |
| 2026-08-06 | ¥450,00 | 0,00 % | ¥450,00 | ¥452,00 | ¥450,00 | 3,40K |
| 2026-08-05 | ¥450,00 | +0,22 % | ¥448,00 | ¥451,00 | ¥448,00 | 3,80K |
| 2026-08-04 | ¥449,00 | -0,22 % | ¥450,00 | ¥450,00 | ¥448,00 | 2,40K |
| 2026-08-03 | ¥450,00 | 0,00 % | ¥450,00 | ¥450,00 | ¥449,00 | 2,90K |
| 2026-07-31 | ¥450,00 | +0,22 % | ¥450,00 | ¥450,00 | ¥448,00 | 2,90K |
| 2026-07-30 | ¥449,00 | -0,44 % | ¥451,00 | ¥451,00 | ¥448,00 | 4,80K |
| 2026-07-29 | ¥451,00 | +0,67 % | ¥448,00 | ¥451,00 | ¥448,00 | 3,80K |
| 2026-07-28 | ¥448,00 | 0,00 % | ¥448,00 | ¥450,00 | ¥448,00 | 3,80K |
| 2026-07-27 | ¥448,00 | 0,00 % | ¥448,00 | ¥450,00 | ¥448,00 | 1,90K |
| 2026-07-24 | ¥448,00 | -0,22 % | ¥449,00 | ¥450,00 | ¥447,00 | 3,10K |
| 2026-07-23 | ¥449,00 | 0,00 % | ¥448,00 | ¥451,00 | ¥448,00 | 5,20K |
| 2026-07-22 | ¥449,00 | -0,22 % | ¥449,00 | ¥449,00 | ¥448,00 | 2,80K |
| 2026-07-21 | ¥450,00 | +0,22 % | ¥449,00 | ¥450,00 | ¥448,00 | 4,50K |
| 2026-07-17 | ¥449,00 | -0,44 % | ¥450,00 | ¥451,00 | ¥449,00 | 5,10K |
| 2026-07-16 | ¥451,00 | +0,45 % | ¥449,00 | ¥451,00 | ¥449,00 | 2,20K |
| 2026-07-15 | ¥449,00 | -0,22 % | ¥448,00 | ¥451,00 | ¥448,00 | 3,90K |
| 2026-07-14 | ¥450,00 | +0,22 % | ¥448,00 | ¥451,00 | ¥448,00 | 3,80K |
| 2026-07-13 | ¥449,00 | 0,00 % | ¥450,00 | ¥452,00 | ¥447,00 | 5,10K |
| 2026-07-10 | ¥449,00 | -0,44 % | ¥451,00 | ¥451,00 | ¥445,00 | 12,80K |
| 2026-07-09 | ¥451,00 | -0,22 % | ¥450,00 | ¥451,00 | ¥449,00 | 2,00K |
| 2026-07-08 | ¥452,00 | +0,67 % | ¥450,00 | ¥452,00 | ¥450,00 | 2,90K |
| 2026-07-07 | ¥449,00 | -0,22 % | ¥450,00 | ¥453,00 | ¥447,00 | 14,40K |
| 2026-07-06 | ¥450,00 | +0,90 % | ¥447,00 | ¥450,00 | ¥447,00 | 5,50K |
| 2026-07-03 | ¥446,00 | +0,22 % | ¥444,00 | ¥446,00 | ¥444,00 | 3,40K |
| 2026-07-02 | ¥445,00 | 0,00 % | ¥445,00 | ¥447,00 | ¥444,00 | 4,40K |
| 2026-07-01 | ¥445,00 | +0,23 % | ¥442,00 | ¥446,00 | ¥442,00 | 3,40K |
| 2026-06-30 | ¥444,00 | -0,22 % | ¥445,00 | ¥446,00 | ¥443,00 | 4,30K |
| 2026-06-29 | ¥445,00 | +0,68 % | ¥442,00 | ¥445,00 | ¥441,00 | 5,20K |
| 2026-06-26 | ¥442,00 | +0,23 % | ¥441,00 | ¥443,00 | ¥441,00 | 3,10K |
| 2026-06-25 | ¥441,00 | -0,23 % | ¥442,00 | ¥444,00 | ¥440,00 | 4,40K |
| 2026-06-24 | ¥442,00 | +0,23 % | ¥441,00 | ¥442,00 | ¥440,00 | 3,10K |
| 2026-06-23 | ¥441,00 | -0,68 % | ¥442,00 | ¥445,00 | ¥441,00 | 5,10K |
| 2026-06-22 | ¥444,00 | +0,23 % | ¥442,00 | ¥445,00 | ¥442,00 | 4,00K |
| 2026-06-19 | ¥443,00 | 0,00 % | ¥443,00 | ¥446,00 | ¥442,00 | 5,20K |
| 2026-06-18 | ¥443,00 | 0,00 % | ¥444,00 | ¥445,00 | ¥442,00 | 4,00K |
| 2026-06-17 | ¥443,00 | 0,00 % | ¥442,00 | ¥445,00 | ¥441,00 | 5,60K |
| 2026-06-16 | ¥443,00 | -0,45 % | ¥441,00 | ¥443,00 | ¥441,00 | 5,20K |
| 2026-06-15 | ¥445,00 | 0,00 % | ¥443,00 | ¥445,00 | ¥442,00 | 6,30K |
| 2026-06-12 | ¥445,00 | -0,22 % | ¥450,00 | ¥450,00 | ¥441,00 | 14,30K |
| 2026-06-11 | ¥446,00 | +0,22 % | ¥445,00 | ¥446,00 | ¥444,00 | 1,20K |
| 2026-06-10 | ¥445,00 | 0,00 % | ¥444,00 | ¥445,00 | ¥443,00 | 3,20K |
| 2026-06-09 | ¥445,00 | +0,45 % | ¥442,00 | ¥445,00 | ¥441,00 | 4,60K |
| 2026-06-08 | ¥443,00 | +0,45 % | ¥441,00 | ¥443,00 | ¥440,00 | 4,50K |
| 2026-06-05 | ¥441,00 | 0,00 % | ¥441,00 | ¥443,00 | ¥441,00 | 4,40K |
| 2026-06-04 | ¥441,00 | -0,23 % | ¥443,00 | ¥444,00 | ¥441,00 | 2,70K |
| 2026-06-03 | ¥442,00 | -0,45 % | ¥445,00 | ¥445,00 | ¥441,00 | 6,30K |
| 2026-06-02 | ¥444,00 | -0,89 % | ¥445,00 | ¥446,00 | ¥441,00 | 12,80K |
| 2026-06-01 | ¥448,00 | -0,22 % | ¥448,00 | ¥450,00 | ¥448,00 | 5,80K |
| 2026-05-29 | ¥449,00 | +0,22 % | ¥451,00 | ¥451,00 | ¥448,00 | 4,60K |
| 2026-05-28 | ¥448,00 | -0,44 % | ¥450,00 | ¥451,00 | ¥448,00 | 3,90K |
| 2026-05-27 | ¥450,00 | -0,22 % | ¥451,00 | ¥451,00 | ¥449,00 | 3,00K |
| 2026-05-26 | ¥451,00 | 0,00 % | ¥450,00 | ¥451,00 | ¥449,00 | 13,50K |
| 2026-05-25 | ¥451,00 | -0,22 % | ¥451,00 | ¥453,00 | ¥450,00 | 5,70K |