Hirogin Holdings, Inc. 7337
TSE · Japan · Finanzen
¥2.372,50-34,00 (-1,41 %)
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 | ¥2.376,00 | -1,27 % | ¥2.404,00 | ¥2.418,50 | ¥2.370,00 | 426,50K |
| 2026-10-01 | ¥2.406,50 | -1,63 % | ¥2.448,50 | ¥2.448,50 | ¥2.364,50 | 871,70K |
| 2026-09-30 | ¥2.446,50 | +2,19 % | ¥2.398,00 | ¥2.463,00 | ¥2.390,00 | 1,07M |
| 2026-09-29 | ¥2.394,00 | -3,04 % | ¥2.405,00 | ¥2.424,00 | ¥2.380,00 | 728,20K |
| 2026-09-28 | ¥2.469,00 | -0,04 % | ¥2.474,00 | ¥2.486,50 | ¥2.462,00 | 801,00K |
| 2026-09-25 | ¥2.470,00 | +3,67 % | ¥2.400,00 | ¥2.470,00 | ¥2.399,50 | 762,00K |
| 2026-09-24 | ¥2.382,50 | -0,75 % | ¥2.405,00 | ¥2.413,50 | ¥2.368,00 | 703,80K |
| 2026-09-18 | ¥2.400,50 | +0,44 % | ¥2.415,50 | ¥2.415,50 | ¥2.363,00 | 1,04M |
| 2026-09-17 | ¥2.390,00 | +0,70 % | ¥2.386,00 | ¥2.422,00 | ¥2.380,00 | 563,70K |
| 2026-09-16 | ¥2.373,50 | +0,47 % | ¥2.377,50 | ¥2.405,50 | ¥2.362,00 | 501,00K |
| 2026-09-15 | ¥2.362,50 | -1,34 % | ¥2.400,00 | ¥2.408,50 | ¥2.352,00 | 339,20K |
| 2026-09-14 | ¥2.394,50 | +1,42 % | ¥2.360,00 | ¥2.405,00 | ¥2.347,00 | 400,00K |
| 2026-09-11 | ¥2.361,00 | +0,43 % | ¥2.311,50 | ¥2.365,00 | ¥2.287,00 | 896,50K |
| 2026-09-10 | ¥2.351,00 | +2,15 % | ¥2.300,00 | ¥2.357,00 | ¥2.300,00 | 544,00K |
| 2026-09-09 | ¥2.301,50 | -1,46 % | ¥2.312,00 | ¥2.342,00 | ¥2.299,00 | 585,30K |
| 2026-09-08 | ¥2.335,50 | -2,53 % | ¥2.380,00 | ¥2.388,50 | ¥2.335,50 | 431,90K |
| 2026-09-07 | ¥2.396,00 | 0,00 % | ¥2.391,00 | ¥2.409,50 | ¥2.382,00 | 474,10K |
| 2026-09-04 | ¥2.396,00 | -0,56 % | ¥2.413,00 | ¥2.424,00 | ¥2.365,50 | 652,80K |
| 2026-09-03 | ¥2.409,50 | +0,84 % | ¥2.405,00 | ¥2.443,50 | ¥2.385,00 | 558,50K |
| 2026-09-02 | ¥2.389,50 | -1,30 % | ¥2.407,00 | ¥2.429,00 | ¥2.379,00 | 725,70K |
| 2026-09-01 | ¥2.421,00 | +0,58 % | ¥2.380,00 | ¥2.421,00 | ¥2.358,00 | 631,20K |
| 2026-08-31 | ¥2.407,00 | +1,22 % | ¥2.376,50 | ¥2.410,00 | ¥2.345,00 | 639,10K |
| 2026-08-28 | ¥2.378,00 | +0,93 % | ¥2.356,00 | ¥2.393,50 | ¥2.345,00 | 490,70K |
| 2026-08-27 | ¥2.356,00 | +0,51 % | ¥2.348,00 | ¥2.367,00 | ¥2.339,00 | 644,70K |
| 2026-08-26 | ¥2.344,00 | +1,17 % | ¥2.341,00 | ¥2.366,00 | ¥2.327,00 | 441,40K |
| 2026-08-25 | ¥2.317,00 | +1,60 % | ¥2.299,50 | ¥2.327,50 | ¥2.286,50 | 368,00K |
| 2026-08-24 | ¥2.280,50 | -0,87 % | ¥2.314,00 | ¥2.317,00 | ¥2.270,50 | 428,00K |
| 2026-08-21 | ¥2.300,50 | +1,37 % | ¥2.273,00 | ¥2.312,00 | ¥2.260,50 | 539,50K |
| 2026-08-20 | ¥2.269,50 | -0,46 % | ¥2.266,50 | ¥2.282,00 | ¥2.244,50 | 728,10K |
| 2026-08-19 | ¥2.280,00 | -4,78 % | ¥2.361,00 | ¥2.367,00 | ¥2.265,50 | 749,60K |
| 2026-08-18 | ¥2.394,50 | +1,48 % | ¥2.376,50 | ¥2.406,50 | ¥2.371,50 | 692,30K |
| 2026-08-17 | ¥2.359,50 | -0,21 % | ¥2.377,50 | ¥2.385,50 | ¥2.352,00 | 512,80K |
| 2026-08-14 | ¥2.364,50 | +0,62 % | ¥2.347,00 | ¥2.391,50 | ¥2.335,00 | 644,00K |
| 2026-08-13 | ¥2.350,00 | +2,78 % | ¥2.313,00 | ¥2.354,50 | ¥2.301,00 | 678,00K |
| 2026-08-12 | ¥2.286,50 | +2,46 % | ¥2.262,50 | ¥2.302,00 | ¥2.244,00 | 589,40K |
| 2026-08-10 | ¥2.231,50 | -1,61 % | ¥2.262,00 | ¥2.262,00 | ¥2.218,50 | 446,90K |
| 2026-08-07 | ¥2.268,00 | +0,07 % | ¥2.280,00 | ¥2.281,00 | ¥2.243,00 | 744,40K |
| 2026-08-06 | ¥2.266,50 | +2,12 % | ¥2.220,00 | ¥2.276,50 | ¥2.220,00 | 975,00K |
| 2026-08-05 | ¥2.219,50 | +2,30 % | ¥2.180,00 | ¥2.219,50 | ¥2.173,00 | 711,80K |
| 2026-08-04 | ¥2.169,50 | -2,03 % | ¥2.201,00 | ¥2.233,50 | ¥2.140,00 | 1,53M |
| 2026-08-03 | ¥2.214,50 | +0,45 % | ¥2.206,00 | ¥2.227,00 | ¥2.131,00 | 862,20K |
| 2026-07-31 | ¥2.204,50 | +0,05 % | ¥2.232,50 | ¥2.238,00 | ¥2.171,50 | 1,04M |
| 2026-07-30 | ¥2.203,50 | -2,15 % | ¥2.200,00 | ¥2.220,00 | ¥2.185,00 | 764,90K |
| 2026-07-29 | ¥2.252,00 | -1,03 % | ¥2.260,00 | ¥2.274,50 | ¥2.202,50 | 990,30K |
| 2026-07-28 | ¥2.275,50 | -3,27 % | ¥2.313,00 | ¥2.322,00 | ¥2.267,00 | 984,10K |
| 2026-07-27 | ¥2.352,50 | +2,11 % | ¥2.326,00 | ¥2.363,00 | ¥2.312,50 | 857,80K |
| 2026-07-24 | ¥2.304,00 | +1,48 % | ¥2.241,50 | ¥2.312,00 | ¥2.240,00 | 787,80K |
| 2026-07-23 | ¥2.270,50 | +0,89 % | ¥2.234,00 | ¥2.281,50 | ¥2.234,00 | 718,30K |
| 2026-07-22 | ¥2.250,50 | +1,90 % | ¥2.218,50 | ¥2.265,00 | ¥2.205,50 | 696,20K |
| 2026-07-21 | ¥2.208,50 | +3,64 % | ¥2.152,00 | ¥2.212,00 | ¥2.134,00 | 783,90K |
| 2026-07-17 | ¥2.131,00 | -4,59 % | ¥2.233,50 | ¥2.241,50 | ¥2.111,00 | 1,13M |
| 2026-07-16 | ¥2.233,50 | -0,73 % | ¥2.242,50 | ¥2.265,00 | ¥2.229,00 | 653,70K |
| 2026-07-15 | ¥2.250,00 | +1,26 % | ¥2.230,00 | ¥2.250,00 | ¥2.217,50 | 544,90K |
| 2026-07-14 | ¥2.222,00 | +0,73 % | ¥2.210,00 | ¥2.228,00 | ¥2.192,50 | 409,30K |
| 2026-07-13 | ¥2.206,00 | +0,32 % | ¥2.219,00 | ¥2.244,50 | ¥2.205,00 | 517,40K |
| 2026-07-10 | ¥2.199,00 | -1,37 % | ¥2.247,00 | ¥2.260,00 | ¥2.199,00 | 700,40K |
| 2026-07-09 | ¥2.229,50 | -0,56 % | ¥2.232,00 | ¥2.233,50 | ¥2.208,50 | 455,70K |
| 2026-07-08 | ¥2.242,00 | +1,38 % | ¥2.215,00 | ¥2.262,50 | ¥2.214,00 | 597,10K |
| 2026-07-07 | ¥2.211,50 | -0,74 % | ¥2.250,00 | ¥2.273,00 | ¥2.211,50 | 731,60K |
| 2026-07-06 | ¥2.228,00 | +1,34 % | ¥2.213,00 | ¥2.235,00 | ¥2.198,00 | 552,20K |
| 2026-07-03 | ¥2.198,50 | +1,43 % | ¥2.191,00 | ¥2.213,00 | ¥2.176,50 | 521,50K |
| 2026-07-02 | ¥2.167,50 | +2,10 % | ¥2.166,50 | ¥2.187,00 | ¥2.141,50 | 635,40K |
| 2026-07-01 | ¥2.123,00 | +1,19 % | ¥2.117,00 | ¥2.149,50 | ¥2.100,00 | 627,90K |
| 2026-06-30 | ¥2.098,00 | +0,45 % | ¥2.100,00 | ¥2.117,50 | ¥2.088,50 | 876,30K |
| 2026-06-29 | ¥2.088,50 | -0,57 % | ¥2.114,00 | ¥2.127,50 | ¥2.057,50 | 647,20K |
| 2026-06-26 | ¥2.100,50 | +1,28 % | ¥2.095,00 | ¥2.104,00 | ¥2.076,00 | 518,80K |
| 2026-06-25 | ¥2.074,00 | +0,90 % | ¥2.089,00 | ¥2.092,50 | ¥2.055,50 | 507,10K |
| 2026-06-24 | ¥2.055,50 | -2,05 % | ¥2.097,00 | ¥2.104,50 | ¥2.045,00 | 693,00K |
| 2026-06-23 | ¥2.098,50 | -0,19 % | ¥2.115,00 | ¥2.123,00 | ¥2.093,50 | 638,10K |
| 2026-06-22 | ¥2.102,50 | +1,06 % | ¥2.052,00 | ¥2.115,00 | ¥2.052,00 | 647,60K |
| 2026-06-19 | ¥2.080,50 | -1,77 % | ¥2.090,00 | ¥2.114,00 | ¥2.051,00 | 894,80K |
| 2026-06-18 | ¥2.118,00 | +2,12 % | ¥2.087,00 | ¥2.121,50 | ¥2.075,00 | 523,80K |
| 2026-06-17 | ¥2.074,00 | -1,57 % | ¥2.141,00 | ¥2.152,00 | ¥2.074,00 | 522,10K |
| 2026-06-16 | ¥2.107,00 | -0,28 % | ¥2.087,00 | ¥2.107,50 | ¥2.050,50 | 696,60K |
| 2026-06-15 | ¥2.113,00 | +1,51 % | ¥2.149,50 | ¥2.159,00 | ¥2.113,00 | 793,50K |
| 2026-06-12 | ¥2.081,50 | +1,46 % | ¥2.086,00 | ¥2.099,00 | ¥2.069,00 | 1,06M |
| 2026-06-11 | ¥2.051,50 | -0,19 % | ¥2.055,50 | ¥2.060,00 | ¥2.018,00 | 593,50K |
| 2026-06-10 | ¥2.055,50 | -0,51 % | ¥2.086,50 | ¥2.123,00 | ¥2.053,50 | 671,10K |
| 2026-06-09 | ¥2.066,00 | +2,53 % | ¥2.030,00 | ¥2.082,00 | ¥2.030,00 | 701,10K |
| 2026-06-08 | ¥2.015,00 | -0,37 % | ¥1.998,50 | ¥2.017,50 | ¥1.976,50 | 649,30K |
| 2026-06-05 | ¥2.022,50 | +1,23 % | ¥2.028,50 | ¥2.049,00 | ¥2.011,50 | 673,60K |
| 2026-06-04 | ¥1.998,00 | +0,65 % | ¥1.984,00 | ¥2.024,00 | ¥1.960,50 | 527,60K |
| 2026-06-03 | ¥1.985,00 | -0,80 % | ¥2.005,00 | ¥2.024,00 | ¥1.985,00 | 651,00K |
| 2026-06-02 | ¥2.001,00 | +1,19 % | ¥1.937,50 | ¥2.001,00 | ¥1.904,00 | 744,90K |
| 2026-06-01 | ¥1.977,50 | -1,98 % | ¥2.000,50 | ¥2.010,50 | ¥1.967,50 | 608,30K |
| 2026-05-29 | ¥2.017,50 | -0,17 % | ¥2.033,50 | ¥2.068,00 | ¥2.017,50 | 1,06M |
| 2026-05-28 | ¥2.021,00 | -1,22 % | ¥2.046,00 | ¥2.046,00 | ¥2.002,00 | 755,80K |
| 2026-05-27 | ¥2.046,00 | -2,20 % | ¥2.066,00 | ¥2.080,50 | ¥2.038,00 | 752,90K |
| 2026-05-26 | ¥2.092,00 | -0,12 % | ¥2.089,50 | ¥2.103,50 | ¥2.054,00 | 552,50K |
| 2026-05-25 | ¥2.094,50 | +0,60 % | ¥2.082,00 | ¥2.105,50 | ¥2.059,00 | 683,20K |