Hamamatsu Photonics K.K. 6965
TSE · Japan · Elektronische Technologie
¥2.395,50-8,50 (-0,35 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.404,00 | +2,19 % | ¥2.350,50 | ¥2.404,00 | ¥2.255,00 | 2,97M |
| 2026-09-30 | ¥2.352,50 | +2,19 % | ¥2.340,00 | ¥2.364,00 | ¥2.310,00 | 2,01M |
| 2026-09-29 | ¥2.302,00 | -0,13 % | ¥2.302,50 | ¥2.311,50 | ¥2.281,00 | 1,53M |
| 2026-09-28 | ¥2.305,00 | -1,60 % | ¥2.350,50 | ¥2.358,00 | ¥2.305,00 |
| 1,70M |
| 2026-09-25 | ¥2.342,50 | +1,14 % | ¥2.316,00 | ¥2.350,00 | ¥2.290,50 | 1,51M |
| 2026-09-24 | ¥2.316,00 | +3,09 % | ¥2.295,50 | ¥2.347,00 | ¥2.284,50 | 2,50M |
| 2026-09-18 | ¥2.246,50 | +0,99 % | ¥2.259,50 | ¥2.276,00 | ¥2.218,50 | 1,80M |
| 2026-09-17 | ¥2.224,50 | -0,07 % | ¥2.249,00 | ¥2.254,50 | ¥2.205,50 | 1,60M |
| 2026-09-16 | ¥2.226,00 | +2,27 % | ¥2.151,00 | ¥2.231,00 | ¥2.146,00 | 1,93M |
| 2026-09-15 | ¥2.176,50 | +0,95 % | ¥2.139,00 | ¥2.192,50 | ¥2.134,50 | 1,77M |
| 2026-09-14 | ¥2.156,00 | -1,69 % | ¥2.151,50 | ¥2.169,00 | ¥2.133,00 | 2,08M |
| 2026-09-11 | ¥2.193,00 | -1,79 % | ¥2.156,00 | ¥2.202,50 | ¥2.147,00 | 1,92M |
| 2026-09-10 | ¥2.233,00 | -0,49 % | ¥2.231,00 | ¥2.245,50 | ¥2.197,00 | 2,61M |
| 2026-09-09 | ¥2.244,00 | +0,85 % | ¥2.226,00 | ¥2.260,50 | ¥2.220,00 | 3,30M |
| 2026-09-08 | ¥2.225,00 | -5,70 % | ¥2.330,00 | ¥2.332,50 | ¥2.225,00 | 2,24M |
| 2026-09-07 | ¥2.359,50 | +2,65 % | ¥2.323,50 | ¥2.373,00 | ¥2.315,00 | 1,82M |
| 2026-09-04 | ¥2.298,50 | -0,52 % | ¥2.280,00 | ¥2.308,50 | ¥2.260,00 | 2,27M |
| 2026-09-03 | ¥2.310,50 | +0,02 % | ¥2.315,00 | ¥2.363,00 | ¥2.305,00 | 2,07M |
| 2026-09-02 | ¥2.310,00 | -1,64 % | ¥2.302,00 | ¥2.331,00 | ¥2.261,00 | 3,19M |
| 2026-09-01 | ¥2.348,50 | -0,99 % | ¥2.330,00 | ¥2.368,50 | ¥2.311,50 | 1,89M |
| 2026-08-31 | ¥2.372,00 | +1,22 % | ¥2.300,00 | ¥2.372,00 | ¥2.298,00 | 2,58M |
| 2026-08-28 | ¥2.343,50 | -1,37 % | ¥2.408,00 | ¥2.408,50 | ¥2.340,00 | 1,61M |
| 2026-08-27 | ¥2.376,00 | +1,28 % | ¥2.370,50 | ¥2.410,00 | ¥2.341,50 | 2,08M |
| 2026-08-26 | ¥2.346,00 | -0,26 % | ¥2.335,00 | ¥2.371,50 | ¥2.323,00 | 1,68M |
| 2026-08-25 | ¥2.352,00 | +0,68 % | ¥2.298,00 | ¥2.363,50 | ¥2.286,50 | 1,42M |
| 2026-08-24 | ¥2.336,00 | -1,31 % | ¥2.350,00 | ¥2.386,00 | ¥2.327,00 | 2,20M |
| 2026-08-21 | ¥2.367,00 | +1,37 % | ¥2.291,00 | ¥2.367,00 | ¥2.281,00 | 2,92M |
| 2026-08-20 | ¥2.335,00 | -0,43 % | ¥2.350,00 | ¥2.360,00 | ¥2.317,00 | 2,20M |
| 2026-08-19 | ¥2.345,00 | -7,79 % | ¥2.400,00 | ¥2.425,00 | ¥2.335,00 | 3,30M |
| 2026-08-18 | ¥2.543,00 | -2,62 % | ¥2.621,00 | ¥2.646,50 | ¥2.516,50 | 2,56M |
| 2026-08-17 | ¥2.611,50 | +1,93 % | ¥2.575,00 | ¥2.614,50 | ¥2.537,00 | 1,95M |
| 2026-08-14 | ¥2.562,00 | +0,57 % | ¥2.557,50 | ¥2.615,50 | ¥2.540,50 | 2,92M |
| 2026-08-13 | ¥2.547,50 | +3,98 % | ¥2.497,00 | ¥2.574,50 | ¥2.481,00 | 4,32M |
| 2026-08-12 | ¥2.450,00 | +2,19 % | ¥2.381,50 | ¥2.450,00 | ¥2.339,00 | 2,28M |
| 2026-08-10 | ¥2.397,50 | +3,23 % | ¥2.366,50 | ¥2.470,00 | ¥2.360,00 | 3,41M |
| 2026-08-07 | ¥2.322,50 | -7,30 % | ¥2.363,00 | ¥2.398,50 | ¥2.288,00 | 6,36M |
| 2026-08-06 | ¥2.505,50 | -1,75 % | ¥2.539,50 | ¥2.540,00 | ¥2.438,50 | 4,11M |
| 2026-08-05 | ¥2.550,00 | +5,90 % | ¥2.457,50 | ¥2.559,00 | ¥2.445,00 | 3,91M |
| 2026-08-04 | ¥2.408,00 | +3,75 % | ¥2.343,00 | ¥2.419,00 | ¥2.320,00 | 2,66M |
| 2026-08-03 | ¥2.321,00 | -0,09 % | ¥2.323,00 | ¥2.347,00 | ¥2.281,50 | 2,38M |
| 2026-07-31 | ¥2.323,00 | +7,92 % | ¥2.300,00 | ¥2.347,00 | ¥2.260,50 | 4,36M |
| 2026-07-30 | ¥2.152,50 | -0,05 % | ¥2.155,50 | ¥2.225,00 | ¥2.129,00 | 3,34M |
| 2026-07-29 | ¥2.153,50 | -2,02 % | ¥2.200,50 | ¥2.228,00 | ¥2.100,50 | 4,65M |
| 2026-07-28 | ¥2.198,00 | -7,16 % | ¥2.303,00 | ¥2.304,50 | ¥2.181,50 | 3,68M |
| 2026-07-27 | ¥2.367,50 | +0,32 % | ¥2.357,50 | ¥2.372,00 | ¥2.316,00 | 2,10M |
| 2026-07-24 | ¥2.360,00 | -2,62 % | ¥2.401,00 | ¥2.423,00 | ¥2.326,00 | 2,76M |
| 2026-07-23 | ¥2.423,50 | +0,90 % | ¥2.452,00 | ¥2.488,00 | ¥2.408,50 | 2,19M |
| 2026-07-22 | ¥2.402,00 | +2,85 % | ¥2.385,50 | ¥2.445,00 | ¥2.376,00 | 2,66M |
| 2026-07-21 | ¥2.335,50 | +1,46 % | ¥2.342,00 | ¥2.352,00 | ¥2.276,00 | 2,53M |
| 2026-07-17 | ¥2.302,00 | -4,00 % | ¥2.345,00 | ¥2.368,00 | ¥2.224,00 | 4,72M |
| 2026-07-16 | ¥2.398,00 | -4,44 % | ¥2.427,00 | ¥2.451,50 | ¥2.378,50 | 2,92M |
| 2026-07-15 | ¥2.509,50 | +2,97 % | ¥2.450,00 | ¥2.522,00 | ¥2.444,00 | 2,32M |
| 2026-07-14 | ¥2.437,00 | -0,65 % | ¥2.416,50 | ¥2.455,50 | ¥2.374,00 | 2,89M |
| 2026-07-13 | ¥2.453,00 | -2,21 % | ¥2.509,00 | ¥2.551,50 | ¥2.420,50 | 3,16M |
| 2026-07-10 | ¥2.508,50 | +3,59 % | ¥2.499,00 | ¥2.551,00 | ¥2.491,00 | 2,85M |
| 2026-07-09 | ¥2.421,50 | -0,10 % | ¥2.474,00 | ¥2.476,00 | ¥2.396,50 | 2,36M |
| 2026-07-08 | ¥2.424,00 | -2,16 % | ¥2.400,00 | ¥2.508,00 | ¥2.387,00 | 3,43M |
| 2026-07-07 | ¥2.477,50 | -4,34 % | ¥2.551,00 | ¥2.568,50 | ¥2.442,00 | 4,10M |
| 2026-07-06 | ¥2.590,00 | -2,96 % | ¥2.675,50 | ¥2.682,00 | ¥2.546,00 | 3,88M |
| 2026-07-03 | ¥2.669,00 | +0,77 % | ¥2.566,00 | ¥2.669,00 | ¥2.543,00 | 3,39M |
| 2026-07-02 | ¥2.648,50 | -3,67 % | ¥2.685,00 | ¥2.724,00 | ¥2.635,50 | 3,04M |
| 2026-07-01 | ¥2.749,50 | +2,94 % | ¥2.726,50 | ¥2.757,50 | ¥2.682,50 | 2,79M |
| 2026-06-30 | ¥2.671,00 | +0,38 % | ¥2.685,50 | ¥2.703,50 | ¥2.629,50 | 2,33M |
| 2026-06-29 | ¥2.661,00 | +1,37 % | ¥2.615,00 | ¥2.661,00 | ¥2.530,50 | 3,60M |
| 2026-06-26 | ¥2.625,00 | -4,18 % | ¥2.685,00 | ¥2.741,00 | ¥2.585,50 | 3,50M |
| 2026-06-25 | ¥2.739,50 | +2,60 % | ¥2.765,00 | ¥2.765,50 | ¥2.663,50 | 3,08M |
| 2026-06-24 | ¥2.670,00 | +0,39 % | ¥2.645,00 | ¥2.746,00 | ¥2.623,50 | 3,49M |
| 2026-06-23 | ¥2.659,50 | -5,88 % | ¥2.837,50 | ¥2.837,50 | ¥2.646,50 | 4,26M |
| 2026-06-22 | ¥2.825,50 | +1,00 % | ¥2.843,50 | ¥2.887,00 | ¥2.804,00 | 3,52M |
| 2026-06-19 | ¥2.797,50 | +0,97 % | ¥2.840,00 | ¥2.864,00 | ¥2.757,00 | 3,89M |
| 2026-06-18 | ¥2.770,50 | -0,25 % | ¥2.776,00 | ¥2.843,50 | ¥2.745,00 | 3,88M |
| 2026-06-17 | ¥2.777,50 | +4,89 % | ¥2.634,50 | ¥2.794,50 | ¥2.594,00 | 4,57M |
| 2026-06-16 | ¥2.648,00 | +0,47 % | ¥2.653,00 | ¥2.669,50 | ¥2.560,50 | 4,33M |
| 2026-06-15 | ¥2.635,50 | +5,61 % | ¥2.565,50 | ¥2.676,00 | ¥2.521,50 | 5,39M |
| 2026-06-12 | ¥2.495,50 | +2,80 % | ¥2.487,50 | ¥2.587,00 | ¥2.459,50 | 5,98M |
| 2026-06-11 | ¥2.427,50 | +2,49 % | ¥2.288,00 | ¥2.428,00 | ¥2.281,50 | 5,39M |
| 2026-06-10 | ¥2.368,50 | -11,08 % | ¥2.502,00 | ¥2.504,00 | ¥2.320,00 | 8,85M |
| 2026-06-09 | ¥2.663,50 | +1,27 % | ¥2.680,00 | ¥2.688,00 | ¥2.550,00 | 4,45M |
| 2026-06-08 | ¥2.630,00 | -8,17 % | ¥2.614,00 | ¥2.696,50 | ¥2.572,00 | 7,03M |
| 2026-06-05 | ¥2.864,00 | -1,93 % | ¥2.891,50 | ¥2.912,50 | ¥2.788,00 | 4,57M |
| 2026-06-04 | ¥2.920,50 | +1,49 % | ¥2.827,50 | ¥2.964,00 | ¥2.820,00 | 4,20M |
| 2026-06-03 | ¥2.877,50 | +5,33 % | ¥2.879,00 | ¥2.915,00 | ¥2.806,00 | 4,67M |
| 2026-06-02 | ¥2.732,00 | -6,12 % | ¥2.854,50 | ¥2.855,00 | ¥2.617,00 | 6,02M |
| 2026-06-01 | ¥2.910,00 | +1,64 % | ¥2.896,00 | ¥2.977,50 | ¥2.862,50 | 4,81M |
| 2026-05-29 | ¥2.863,00 | +1,42 % | ¥2.873,00 | ¥2.997,00 | ¥2.807,00 | 7,29M |
| 2026-05-28 | ¥2.823,00 | +4,56 % | ¥2.686,50 | ¥2.824,00 | ¥2.660,00 | 5,71M |
| 2026-05-27 | ¥2.700,00 | -7,93 % | ¥2.937,00 | ¥2.941,50 | ¥2.669,00 | 8,44M |
| 2026-05-26 | ¥2.932,50 | -1,38 % | ¥2.970,00 | ¥2.970,50 | ¥2.855,00 | 3,99M |
| 2026-05-25 | ¥2.973,50 | +2,16 % | ¥2.995,00 | ¥3.100,00 | ¥2.964,00 | 6,39M |
| 2026-05-22 | ¥2.910,50 | +8,86 % | ¥2.731,50 | ¥2.923,00 | ¥2.727,00 | 6,31M |