Hirose Tusyo, Inc. 7185
TSE · Japan · Finanzen
¥3.600,00-30,00 (-0,83 %)
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 | ¥3.605,00 | -0,69 % | ¥3.630,00 | ¥3.630,00 | ¥3.600,00 | 10,00K |
| 2026-10-01 | ¥3.630,00 | -1,09 % | ¥3.670,00 | ¥3.670,00 | ¥3.620,00 | 16,30K |
| 2026-09-30 | ¥3.670,00 | -0,27 % | ¥3.680,00 | ¥3.680,00 | ¥3.650,00 | 15,30K |
| 2026-09-29 | ¥3.680,00 | -5,64 % | ¥3.660,00 | ¥3.715,00 | ¥3.650,00 | 41,70K |
| 2026-09-28 | ¥3.900,00 | +0,26 % | ¥3.885,00 | ¥3.910,00 | ¥3.880,00 | 37,20K |
| 2026-09-25 | ¥3.890,00 | 0,00 % | ¥3.895,00 | ¥3.895,00 | ¥3.885,00 | 11,50K |
| 2026-09-24 | ¥3.890,00 | +0,13 % | ¥3.900,00 | ¥3.900,00 | ¥3.885,00 | 15,40K |
| 2026-09-18 | ¥3.885,00 | 0,00 % | ¥3.885,00 | ¥3.890,00 | ¥3.870,00 | 12,10K |
| 2026-09-17 | ¥3.885,00 | 0,00 % | ¥3.885,00 | ¥3.905,00 | ¥3.880,00 | 8,00K |
| 2026-09-16 | ¥3.885,00 | -0,51 % | ¥3.925,00 | ¥3.925,00 | ¥3.885,00 | 10,10K |
| 2026-09-15 | ¥3.905,00 | -0,76 % | ¥3.930,00 | ¥3.935,00 | ¥3.905,00 | 8,00K |
| 2026-09-14 | ¥3.935,00 | +0,25 % | ¥3.940,00 | ¥3.945,00 | ¥3.900,00 | 13,20K |
| 2026-09-11 | ¥3.925,00 | -0,13 % | ¥3.940,00 | ¥3.945,00 | ¥3.915,00 | 6,00K |
| 2026-09-10 | ¥3.930,00 | -0,25 % | ¥3.940,00 | ¥3.940,00 | ¥3.925,00 | 4,60K |
| 2026-09-09 | ¥3.940,00 | -0,13 % | ¥3.935,00 | ¥3.940,00 | ¥3.930,00 | 4,50K |
| 2026-09-08 | ¥3.945,00 | +0,25 % | ¥3.940,00 | ¥3.945,00 | ¥3.920,00 | 5,50K |
| 2026-09-07 | ¥3.935,00 | +0,25 % | ¥3.930,00 | ¥3.935,00 | ¥3.915,00 | 6,10K |
| 2026-09-04 | ¥3.925,00 | +0,13 % | ¥3.920,00 | ¥3.925,00 | ¥3.900,00 | 8,00K |
| 2026-09-03 | ¥3.920,00 | +0,38 % | ¥3.930,00 | ¥3.930,00 | ¥3.910,00 | 2,10K |
| 2026-09-02 | ¥3.905,00 | -0,51 % | ¥3.925,00 | ¥3.930,00 | ¥3.900,00 | 8,70K |
| 2026-09-01 | ¥3.925,00 | -0,13 % | ¥3.940,00 | ¥3.945,00 | ¥3.915,00 | 7,70K |
| 2026-08-31 | ¥3.930,00 | -0,38 % | ¥3.925,00 | ¥3.945,00 | ¥3.920,00 | 7,80K |
| 2026-08-28 | ¥3.945,00 | +0,25 % | ¥3.935,00 | ¥3.950,00 | ¥3.935,00 | 5,30K |
| 2026-08-27 | ¥3.935,00 | -0,13 % | ¥3.940,00 | ¥3.945,00 | ¥3.920,00 | 3,70K |
| 2026-08-26 | ¥3.940,00 | +0,25 % | ¥3.935,00 | ¥3.940,00 | ¥3.925,00 | 2,60K |
| 2026-08-25 | ¥3.930,00 | +0,13 % | ¥3.925,00 | ¥3.930,00 | ¥3.920,00 | 2,60K |
| 2026-08-24 | ¥3.925,00 | +0,38 % | ¥3.920,00 | ¥3.930,00 | ¥3.910,00 | 4,20K |
| 2026-08-21 | ¥3.910,00 | +0,26 % | ¥3.885,00 | ¥3.910,00 | ¥3.885,00 | 3,30K |
| 2026-08-20 | ¥3.900,00 | 0,00 % | ¥3.895,00 | ¥3.910,00 | ¥3.885,00 | 5,00K |
| 2026-08-19 | ¥3.900,00 | -0,64 % | ¥3.925,00 | ¥3.925,00 | ¥3.885,00 | 4,90K |
| 2026-08-18 | ¥3.925,00 | -0,38 % | ¥3.940,00 | ¥3.940,00 | ¥3.915,00 | 3,30K |
| 2026-08-17 | ¥3.940,00 | +0,25 % | ¥3.950,00 | ¥3.950,00 | ¥3.870,00 | 9,60K |
| 2026-08-14 | ¥3.930,00 | -0,13 % | ¥3.925,00 | ¥3.945,00 | ¥3.925,00 | 2,50K |
| 2026-08-13 | ¥3.935,00 | +0,25 % | ¥3.935,00 | ¥3.940,00 | ¥3.920,00 | 3,90K |
| 2026-08-12 | ¥3.925,00 | -0,13 % | ¥3.930,00 | ¥3.935,00 | ¥3.905,00 | 2,70K |
| 2026-08-10 | ¥3.930,00 | +0,90 % | ¥3.900,00 | ¥3.935,00 | ¥3.900,00 | 4,10K |
| 2026-08-07 | ¥3.895,00 | -0,38 % | ¥3.905,00 | ¥3.920,00 | ¥3.895,00 | 3,80K |
| 2026-08-06 | ¥3.910,00 | 0,00 % | ¥3.910,00 | ¥3.910,00 | ¥3.875,00 | 3,20K |
| 2026-08-05 | ¥3.910,00 | +0,39 % | ¥3.895,00 | ¥3.910,00 | ¥3.895,00 | 2,00K |
| 2026-08-04 | ¥3.895,00 | 0,00 % | ¥3.895,00 | ¥3.900,00 | ¥3.880,00 | 1,40K |
| 2026-08-03 | ¥3.895,00 | -0,13 % | ¥3.900,00 | ¥3.900,00 | ¥3.870,00 | 3,10K |
| 2026-07-31 | ¥3.900,00 | -0,13 % | ¥3.900,00 | ¥3.900,00 | ¥3.880,00 | 4,00K |
| 2026-07-30 | ¥3.905,00 | +0,51 % | ¥3.885,00 | ¥3.905,00 | ¥3.880,00 | 3,50K |
| 2026-07-29 | ¥3.885,00 | -0,38 % | ¥3.895,00 | ¥3.895,00 | ¥3.880,00 | 2,20K |
| 2026-07-28 | ¥3.900,00 | 0,00 % | ¥3.895,00 | ¥3.900,00 | ¥3.875,00 | 2,40K |
| 2026-07-27 | ¥3.900,00 | +0,13 % | ¥3.890,00 | ¥3.905,00 | ¥3.870,00 | 4,70K |
| 2026-07-24 | ¥3.895,00 | 0,00 % | ¥3.895,00 | ¥3.900,00 | ¥3.880,00 | 1,00K |
| 2026-07-23 | ¥3.895,00 | 0,00 % | ¥3.885,00 | ¥3.900,00 | ¥3.885,00 | 1,00K |
| 2026-07-22 | ¥3.895,00 | +0,13 % | ¥3.875,00 | ¥3.895,00 | ¥3.870,00 | 2,30K |
| 2026-07-21 | ¥3.890,00 | +0,26 % | ¥3.880,00 | ¥3.895,00 | ¥3.870,00 | 2,20K |
| 2026-07-17 | ¥3.880,00 | -0,26 % | ¥3.890,00 | ¥3.900,00 | ¥3.875,00 | 2,60K |
| 2026-07-16 | ¥3.890,00 | -0,38 % | ¥3.885,00 | ¥3.905,00 | ¥3.885,00 | 2,10K |
| 2026-07-15 | ¥3.905,00 | +0,13 % | ¥3.900,00 | ¥3.905,00 | ¥3.880,00 | 2,90K |
| 2026-07-14 | ¥3.900,00 | +0,26 % | ¥3.900,00 | ¥3.900,00 | ¥3.860,00 | 2,40K |
| 2026-07-13 | ¥3.890,00 | +0,52 % | ¥3.880,00 | ¥3.895,00 | ¥3.855,00 | 2,70K |
| 2026-07-10 | ¥3.870,00 | -0,39 % | ¥3.880,00 | ¥3.900,00 | ¥3.870,00 | 2,90K |
| 2026-07-09 | ¥3.885,00 | -0,26 % | ¥3.895,00 | ¥3.900,00 | ¥3.885,00 | 2,80K |
| 2026-07-08 | ¥3.895,00 | 0,00 % | ¥3.895,00 | ¥3.900,00 | ¥3.885,00 | 3,40K |
| 2026-07-07 | ¥3.895,00 | +0,26 % | ¥3.895,00 | ¥3.895,00 | ¥3.870,00 | 3,40K |
| 2026-07-06 | ¥3.885,00 | +0,26 % | ¥3.865,00 | ¥3.890,00 | ¥3.865,00 | 5,40K |
| 2026-07-03 | ¥3.875,00 | 0,00 % | ¥3.875,00 | ¥3.880,00 | ¥3.860,00 | 4,20K |
| 2026-07-02 | ¥3.875,00 | +0,78 % | ¥3.860,00 | ¥3.880,00 | ¥3.845,00 | 5,80K |
| 2026-07-01 | ¥3.845,00 | +1,99 % | ¥3.780,00 | ¥3.875,00 | ¥3.780,00 | 8,90K |
| 2026-06-30 | ¥3.770,00 | -0,26 % | ¥3.780,00 | ¥3.790,00 | ¥3.740,00 | 1,60K |
| 2026-06-29 | ¥3.780,00 | +1,34 % | ¥3.745,00 | ¥3.780,00 | ¥3.730,00 | 4,80K |
| 2026-06-26 | ¥3.730,00 | 0,00 % | ¥3.745,00 | ¥3.745,00 | ¥3.730,00 | 1,30K |
| 2026-06-25 | ¥3.730,00 | 0,00 % | ¥3.750,00 | ¥3.750,00 | ¥3.725,00 | 1,60K |
| 2026-06-24 | ¥3.730,00 | +0,27 % | ¥3.720,00 | ¥3.730,00 | ¥3.720,00 | 800 |
| 2026-06-23 | ¥3.720,00 | -0,80 % | ¥3.725,00 | ¥3.755,00 | ¥3.720,00 | 800 |
| 2026-06-22 | ¥3.750,00 | +0,67 % | ¥3.725,00 | ¥3.750,00 | ¥3.725,00 | 1,70K |
| 2026-06-19 | ¥3.725,00 | -0,40 % | ¥3.740,00 | ¥3.745,00 | ¥3.715,00 | 1,20K |
| 2026-06-18 | ¥3.740,00 | +0,54 % | ¥3.720,00 | ¥3.740,00 | ¥3.720,00 | 2,10K |
| 2026-06-17 | ¥3.720,00 | -0,13 % | ¥3.740,00 | ¥3.750,00 | ¥3.720,00 | 2,40K |
| 2026-06-16 | ¥3.725,00 | -0,40 % | ¥3.740,00 | ¥3.745,00 | ¥3.725,00 | 2,60K |
| 2026-06-15 | ¥3.740,00 | +0,27 % | ¥3.750,00 | ¥3.770,00 | ¥3.740,00 | 2,60K |
| 2026-06-12 | ¥3.730,00 | -0,27 % | ¥3.740,00 | ¥3.750,00 | ¥3.710,00 | 3,50K |
| 2026-06-11 | ¥3.740,00 | +0,27 % | ¥3.730,00 | ¥3.770,00 | ¥3.730,00 | 1,80K |
| 2026-06-10 | ¥3.730,00 | -1,58 % | ¥3.790,00 | ¥3.790,00 | ¥3.730,00 | 2,80K |
| 2026-06-09 | ¥3.790,00 | +1,34 % | ¥3.730,00 | ¥3.800,00 | ¥3.730,00 | 3,80K |
| 2026-06-08 | ¥3.740,00 | -0,80 % | ¥3.700,00 | ¥3.775,00 | ¥3.700,00 | 2,20K |
| 2026-06-05 | ¥3.770,00 | +0,94 % | ¥3.730,00 | ¥3.795,00 | ¥3.690,00 | 4,20K |
| 2026-06-04 | ¥3.735,00 | +1,36 % | ¥3.685,00 | ¥3.735,00 | ¥3.685,00 | 3,50K |
| 2026-06-03 | ¥3.685,00 | -3,03 % | ¥3.800,00 | ¥3.800,00 | ¥3.610,00 | 22,90K |
| 2026-06-02 | ¥3.800,00 | +0,40 % | ¥3.800,00 | ¥3.805,00 | ¥3.785,00 | 2,00K |
| 2026-06-01 | ¥3.785,00 | -0,39 % | ¥3.800,00 | ¥3.800,00 | ¥3.785,00 | 1,90K |
| 2026-05-29 | ¥3.800,00 | +0,93 % | ¥3.785,00 | ¥3.800,00 | ¥3.780,00 | 3,30K |
| 2026-05-28 | ¥3.765,00 | -0,26 % | ¥3.775,00 | ¥3.800,00 | ¥3.765,00 | 2,10K |
| 2026-05-27 | ¥3.775,00 | -0,40 % | ¥3.790,00 | ¥3.790,00 | ¥3.775,00 | 2,70K |
| 2026-05-26 | ¥3.790,00 | -0,52 % | ¥3.810,00 | ¥3.810,00 | ¥3.785,00 | 2,40K |
| 2026-05-25 | ¥3.810,00 | +0,26 % | ¥3.800,00 | ¥3.810,00 | ¥3.785,00 | 3,50K |