Japan Hospice Holdings Inc. 7061
TSE · Japan · Gesundheitsdienstleistungen
¥475,00-12,00 (-2,46 %)
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 | ¥475,00 | -2,46 % | ¥485,00 | ¥489,00 | ¥475,00 | 68,60K |
| 2026-10-01 | ¥487,00 | -0,81 % | ¥490,00 | ¥491,00 | ¥486,00 | 28,40K |
| 2026-09-30 | ¥491,00 | +0,41 % | ¥494,00 | ¥496,00 | ¥489,00 | 43,60K |
| 2026-09-29 | ¥489,00 | -0,20 % | ¥491,00 | ¥492,00 | ¥487,00 | 21,30K |
| 2026-09-28 | ¥490,00 | +1,45 % | ¥485,00 | ¥495,00 | ¥485,00 | 27,80K |
| 2026-09-25 | ¥483,00 | -1,02 % | ¥488,00 | ¥490,00 | ¥480,00 | 56,70K |
| 2026-09-24 | ¥488,00 | -1,41 % | ¥498,00 | ¥498,00 | ¥488,00 | 31,50K |
| 2026-09-18 | ¥495,00 | +1,43 % | ¥491,00 | ¥503,00 | ¥491,00 | 66,00K |
| 2026-09-17 | ¥488,00 | +0,83 % | ¥485,00 | ¥492,00 | ¥485,00 | 28,20K |
| 2026-09-16 | ¥484,00 | +0,21 % | ¥483,00 | ¥492,00 | ¥483,00 | 43,70K |
| 2026-09-15 | ¥483,00 | -3,21 % | ¥491,00 | ¥496,00 | ¥480,00 | 107,30K |
| 2026-09-14 | ¥499,00 | -4,22 % | ¥522,00 | ¥522,00 | ¥494,00 | 155,10K |
| 2026-09-11 | ¥521,00 | -0,76 % | ¥523,00 | ¥535,00 | ¥510,00 | 219,10K |
| 2026-09-10 | ¥525,00 | +5,85 % | ¥504,00 | ¥526,00 | ¥501,00 | 301,90K |
| 2026-09-09 | ¥496,00 | +5,98 % | ¥467,00 | ¥503,00 | ¥465,00 | 279,60K |
| 2026-09-08 | ¥468,00 | -0,85 % | ¥472,00 | ¥475,00 | ¥468,00 | 58,70K |
| 2026-09-07 | ¥472,00 | -1,05 % | ¥477,00 | ¥477,00 | ¥471,00 | 45,40K |
| 2026-09-04 | ¥477,00 | +1,06 % | ¥472,00 | ¥478,00 | ¥472,00 | 29,20K |
| 2026-09-03 | ¥472,00 | -0,63 % | ¥476,00 | ¥480,00 | ¥472,00 | 61,50K |
| 2026-09-02 | ¥475,00 | -1,25 % | ¥481,00 | ¥481,00 | ¥472,00 | 69,20K |
| 2026-09-01 | ¥481,00 | +1,26 % | ¥476,00 | ¥486,00 | ¥473,00 | 55,10K |
| 2026-08-31 | ¥475,00 | -1,04 % | ¥480,00 | ¥486,00 | ¥473,00 | 167,00K |
| 2026-08-28 | ¥480,00 | -0,83 % | ¥483,00 | ¥486,00 | ¥478,00 | 38,60K |
| 2026-08-27 | ¥484,00 | +1,26 % | ¥478,00 | ¥485,00 | ¥477,00 | 41,00K |
| 2026-08-26 | ¥478,00 | -1,44 % | ¥485,00 | ¥488,00 | ¥478,00 | 47,80K |
| 2026-08-25 | ¥485,00 | +0,41 % | ¥485,00 | ¥493,00 | ¥478,00 | 76,80K |
| 2026-08-24 | ¥483,00 | -0,62 % | ¥489,00 | ¥498,00 | ¥483,00 | 59,20K |
| 2026-08-21 | ¥486,00 | +1,89 % | ¥478,00 | ¥489,00 | ¥475,00 | 102,40K |
| 2026-08-20 | ¥477,00 | +0,42 % | ¥478,00 | ¥478,00 | ¥470,00 | 118,20K |
| 2026-08-19 | ¥475,00 | -4,04 % | ¥493,00 | ¥493,00 | ¥470,00 | 200,00K |
| 2026-08-18 | ¥495,00 | -1,39 % | ¥500,00 | ¥506,00 | ¥491,00 | 175,10K |
| 2026-08-17 | ¥502,00 | -10,36 % | ¥482,00 | ¥509,00 | ¥469,00 | 715,10K |
| 2026-08-14 | ¥560,00 | +0,36 % | ¥560,00 | ¥565,00 | ¥556,00 | 69,10K |
| 2026-08-13 | ¥558,00 | -1,41 % | ¥560,00 | ¥566,00 | ¥555,00 | 109,60K |
| 2026-08-12 | ¥566,00 | +0,35 % | ¥564,00 | ¥572,00 | ¥561,00 | 24,10K |
| 2026-08-10 | ¥564,00 | -1,57 % | ¥570,00 | ¥573,00 | ¥561,00 | 28,30K |
| 2026-08-07 | ¥573,00 | +1,06 % | ¥566,00 | ¥578,00 | ¥566,00 | 19,90K |
| 2026-08-06 | ¥567,00 | 0,00 % | ¥572,00 | ¥572,00 | ¥565,00 | 25,20K |
| 2026-08-05 | ¥567,00 | +1,25 % | ¥560,00 | ¥567,00 | ¥557,00 | 92,80K |
| 2026-08-04 | ¥560,00 | -0,71 % | ¥564,00 | ¥566,00 | ¥558,00 | 31,20K |
| 2026-08-03 | ¥564,00 | +0,36 % | ¥567,00 | ¥569,00 | ¥558,00 | 26,90K |
| 2026-07-31 | ¥562,00 | -0,88 % | ¥563,00 | ¥579,00 | ¥559,00 | 41,30K |
| 2026-07-30 | ¥567,00 | +0,35 % | ¥565,00 | ¥570,00 | ¥558,00 | 19,80K |
| 2026-07-29 | ¥565,00 | +1,07 % | ¥565,00 | ¥570,00 | ¥557,00 | 25,40K |
| 2026-07-28 | ¥559,00 | -1,58 % | ¥565,00 | ¥569,00 | ¥556,00 | 32,30K |
| 2026-07-27 | ¥568,00 | +1,25 % | ¥568,00 | ¥570,00 | ¥561,00 | 28,20K |
| 2026-07-24 | ¥561,00 | -1,92 % | ¥566,00 | ¥566,00 | ¥558,00 | 43,90K |
| 2026-07-23 | ¥572,00 | +1,06 % | ¥568,00 | ¥574,00 | ¥565,00 | 17,00K |
| 2026-07-22 | ¥566,00 | -0,70 % | ¥573,00 | ¥573,00 | ¥566,00 | 24,70K |
| 2026-07-21 | ¥570,00 | +1,97 % | ¥565,00 | ¥572,00 | ¥564,00 | 30,50K |
| 2026-07-17 | ¥559,00 | -1,76 % | ¥571,00 | ¥572,00 | ¥553,00 | 54,40K |
| 2026-07-16 | ¥569,00 | -3,56 % | ¥590,00 | ¥594,00 | ¥568,00 | 47,30K |
| 2026-07-15 | ¥590,00 | +1,03 % | ¥586,00 | ¥590,00 | ¥581,00 | 33,00K |
| 2026-07-14 | ¥584,00 | +0,17 % | ¥583,00 | ¥592,00 | ¥583,00 | 14,90K |
| 2026-07-13 | ¥583,00 | -0,85 % | ¥595,00 | ¥595,00 | ¥581,00 | 53,90K |
| 2026-07-10 | ¥588,00 | +1,55 % | ¥579,00 | ¥590,00 | ¥579,00 | 24,10K |
| 2026-07-09 | ¥579,00 | -1,70 % | ¥589,00 | ¥589,00 | ¥576,00 | 42,50K |
| 2026-07-08 | ¥589,00 | +0,51 % | ¥584,00 | ¥589,00 | ¥576,00 | 34,60K |
| 2026-07-07 | ¥586,00 | -0,68 % | ¥595,00 | ¥598,00 | ¥582,00 | 53,00K |
| 2026-07-06 | ¥590,00 | +1,37 % | ¥586,00 | ¥598,00 | ¥583,00 | 88,90K |
| 2026-07-03 | ¥582,00 | +1,75 % | ¥568,00 | ¥582,00 | ¥568,00 | 54,30K |
| 2026-07-02 | ¥572,00 | +3,06 % | ¥553,00 | ¥585,00 | ¥548,00 | 108,60K |
| 2026-07-01 | ¥555,00 | +6,12 % | ¥523,00 | ¥555,00 | ¥523,00 | 65,50K |
| 2026-06-30 | ¥523,00 | -1,69 % | ¥533,00 | ¥537,00 | ¥521,00 | 50,60K |
| 2026-06-29 | ¥532,00 | +0,95 % | ¥531,00 | ¥542,00 | ¥529,00 | 46,60K |
| 2026-06-26 | ¥527,00 | 0,00 % | ¥527,00 | ¥527,00 | ¥521,00 | 27,20K |
| 2026-06-25 | ¥527,00 | +3,13 % | ¥516,00 | ¥531,00 | ¥515,00 | 77,90K |
| 2026-06-24 | ¥511,00 | -0,39 % | ¥513,00 | ¥526,00 | ¥511,00 | 73,30K |
| 2026-06-23 | ¥513,00 | -0,58 % | ¥513,00 | ¥518,00 | ¥509,00 | 105,30K |
| 2026-06-22 | ¥516,00 | -0,96 % | ¥520,00 | ¥523,00 | ¥515,00 | 49,30K |
| 2026-06-19 | ¥521,00 | -3,52 % | ¥546,00 | ¥546,00 | ¥518,00 | 94,60K |
| 2026-06-18 | ¥540,00 | -2,17 % | ¥552,00 | ¥555,00 | ¥533,00 | 152,30K |
| 2026-06-17 | ¥552,00 | -0,90 % | ¥554,00 | ¥570,00 | ¥551,00 | 144,10K |
| 2026-06-16 | ¥557,00 | +0,18 % | ¥566,00 | ¥566,00 | ¥555,00 | 125,10K |
| 2026-06-15 | ¥556,00 | -2,63 % | ¥570,00 | ¥574,00 | ¥556,00 | 138,90K |
| 2026-06-12 | ¥571,00 | 0,00 % | ¥580,00 | ¥580,00 | ¥564,00 | 110,70K |
| 2026-06-11 | ¥571,00 | -2,56 % | ¥580,00 | ¥580,00 | ¥565,00 | 105,20K |
| 2026-06-10 | ¥586,00 | +1,03 % | ¥580,00 | ¥589,00 | ¥576,00 | 84,90K |
| 2026-06-09 | ¥580,00 | -0,51 % | ¥585,00 | ¥590,00 | ¥579,00 | 55,30K |
| 2026-06-08 | ¥583,00 | -3,16 % | ¥592,00 | ¥592,00 | ¥578,00 | 94,70K |
| 2026-06-05 | ¥602,00 | +2,91 % | ¥595,00 | ¥607,00 | ¥592,00 | 143,00K |
| 2026-06-04 | ¥585,00 | -2,50 % | ¥590,00 | ¥602,00 | ¥584,00 | 118,00K |
| 2026-06-03 | ¥600,00 | +0,67 % | ¥598,00 | ¥600,00 | ¥581,00 | 115,80K |
| 2026-06-02 | ¥596,00 | -2,77 % | ¥603,00 | ¥605,00 | ¥594,00 | 81,80K |
| 2026-06-01 | ¥613,00 | -3,16 % | ¥635,00 | ¥635,00 | ¥596,00 | 234,70K |
| 2026-05-29 | ¥633,00 | -0,78 % | ¥642,00 | ¥651,00 | ¥629,00 | 119,30K |
| 2026-05-28 | ¥638,00 | -1,09 % | ¥648,00 | ¥649,00 | ¥632,00 | 84,80K |
| 2026-05-27 | ¥645,00 | +1,42 % | ¥630,00 | ¥646,00 | ¥630,00 | 104,90K |
| 2026-05-26 | ¥636,00 | +0,16 % | ¥633,00 | ¥641,00 | ¥629,00 | 219,10K |
| 2026-05-25 | ¥635,00 | -6,07 % | ¥683,00 | ¥683,00 | ¥631,00 | 205,50K |