Human Creation Holdings, Inc. 7361
TSE · Japan · Kommerzielle Dienstleistungen
¥1.205,00+5,00 (+0,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.205,00 | +0,42 % | ¥1.211,00 | ¥1.211,00 | ¥1.195,00 | 1,30K |
| 2026-09-30 | ¥1.200,00 | +0,76 % | ¥1.194,00 | ¥1.200,00 | ¥1.185,00 | 1,50K |
| 2026-09-29 | ¥1.191,00 | -3,87 % | ¥1.198,00 | ¥1.199,00 | ¥1.185,00 | 3,80K |
| 2026-09-28 | ¥1.239,00 | +1,31 % | ¥1.252,00 | ¥1.252,00 | ¥1.231,00 | 7,10K |
| 2026-09-25 | ¥1.223,00 | +0,66 % | ¥1.229,00 | ¥1.233,00 | ¥1.211,00 | 14,20K |
| 2026-09-24 | ¥1.215,00 | +0,83 % | ¥1.208,00 | ¥1.215,00 | ¥1.204,00 | 11,60K |
| 2026-09-18 | ¥1.205,00 | +1,01 % | ¥1.196,00 | ¥1.205,00 | ¥1.195,00 | 3,70K |
| 2026-09-17 | ¥1.193,00 | +0,08 % | ¥1.189,00 | ¥1.198,00 | ¥1.186,00 | 6,70K |
| 2026-09-16 | ¥1.192,00 | -0,58 % | ¥1.199,00 | ¥1.199,00 | ¥1.192,00 | 2,30K |
| 2026-09-15 | ¥1.199,00 | +0,17 % | ¥1.197,00 | ¥1.199,00 | ¥1.183,00 | 2,40K |
| 2026-09-14 | ¥1.197,00 | +0,59 % | ¥1.190,00 | ¥1.197,00 | ¥1.190,00 | 2,00K |
| 2026-09-11 | ¥1.190,00 | -0,75 % | ¥1.190,00 | ¥1.198,00 | ¥1.190,00 | 1,20K |
| 2026-09-10 | ¥1.199,00 | +0,76 % | ¥1.196,00 | ¥1.199,00 | ¥1.190,00 | 4,00K |
| 2026-09-09 | ¥1.190,00 | -0,83 % | ¥1.200,00 | ¥1.200,00 | ¥1.190,00 | 1,60K |
| 2026-09-08 | ¥1.200,00 | +0,67 % | ¥1.196,00 | ¥1.204,00 | ¥1.196,00 | 2,30K |
| 2026-09-07 | ¥1.192,00 | -0,33 % | ¥1.199,00 | ¥1.209,00 | ¥1.180,00 | 9,40K |
| 2026-09-04 | ¥1.196,00 | +0,84 % | ¥1.190,00 | ¥1.200,00 | ¥1.190,00 | 2,70K |
| 2026-09-03 | ¥1.186,00 | -1,17 % | ¥1.200,00 | ¥1.200,00 | ¥1.185,00 | 9,30K |
| 2026-09-02 | ¥1.200,00 | -0,08 % | ¥1.204,00 | ¥1.204,00 | ¥1.191,00 | 3,30K |
| 2026-09-01 | ¥1.201,00 | -0,74 % | ¥1.207,00 | ¥1.207,00 | ¥1.192,00 | 3,00K |
| 2026-08-31 | ¥1.210,00 | +2,02 % | ¥1.186,00 | ¥1.210,00 | ¥1.186,00 | 9,00K |
| 2026-08-28 | ¥1.186,00 | -0,34 % | ¥1.198,00 | ¥1.199,00 | ¥1.186,00 | 2,30K |
| 2026-08-27 | ¥1.190,00 | +0,25 % | ¥1.190,00 | ¥1.199,00 | ¥1.189,00 | 1,20K |
| 2026-08-26 | ¥1.187,00 | -1,00 % | ¥1.199,00 | ¥1.199,00 | ¥1.185,00 | 1,80K |
| 2026-08-25 | ¥1.199,00 | +0,84 % | ¥1.203,00 | ¥1.203,00 | ¥1.185,00 | 5,80K |
| 2026-08-24 | ¥1.189,00 | -0,92 % | ¥1.204,00 | ¥1.204,00 | ¥1.189,00 | 8,20K |
| 2026-08-21 | ¥1.200,00 | -0,74 % | ¥1.208,00 | ¥1.210,00 | ¥1.197,00 | 4,60K |
| 2026-08-20 | ¥1.209,00 | -0,08 % | ¥1.210,00 | ¥1.210,00 | ¥1.207,00 | 1,00K |
| 2026-08-19 | ¥1.210,00 | +0,08 % | ¥1.209,00 | ¥1.210,00 | ¥1.200,00 | 8,80K |
| 2026-08-18 | ¥1.209,00 | +2,20 % | ¥1.185,00 | ¥1.209,00 | ¥1.180,00 | 13,40K |
| 2026-08-17 | ¥1.183,00 | -0,67 % | ¥1.191,00 | ¥1.191,00 | ¥1.174,00 | 4,40K |
| 2026-08-14 | ¥1.191,00 | +1,19 % | ¥1.180,00 | ¥1.196,00 | ¥1.179,00 | 7,80K |
| 2026-08-13 | ¥1.177,00 | -0,76 % | ¥1.193,00 | ¥1.193,00 | ¥1.176,00 | 4,70K |
| 2026-08-12 | ¥1.186,00 | -0,84 % | ¥1.136,00 | ¥1.195,00 | ¥1.125,00 | 26,90K |
| 2026-08-10 | ¥1.196,00 | 0,00 % | ¥1.197,00 | ¥1.202,00 | ¥1.182,00 | 9,90K |
| 2026-08-07 | ¥1.196,00 | -0,58 % | ¥1.193,00 | ¥1.199,00 | ¥1.180,00 | 6,80K |
| 2026-08-06 | ¥1.203,00 | +0,08 % | ¥1.204,00 | ¥1.209,00 | ¥1.188,00 | 7,20K |
| 2026-08-05 | ¥1.202,00 | +0,17 % | ¥1.200,00 | ¥1.210,00 | ¥1.191,00 | 12,30K |
| 2026-08-04 | ¥1.200,00 | +0,08 % | ¥1.199,00 | ¥1.200,00 | ¥1.190,00 | 1,40K |
| 2026-08-03 | ¥1.199,00 | +0,76 % | ¥1.198,00 | ¥1.199,00 | ¥1.184,00 | 1,70K |
| 2026-07-31 | ¥1.190,00 | 0,00 % | ¥1.188,00 | ¥1.198,00 | ¥1.180,00 | 12,90K |
| 2026-07-30 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.190,00 | ¥1.180,00 | 2,40K |
| 2026-07-29 | ¥1.190,00 | -0,67 % | ¥1.197,00 | ¥1.197,00 | ¥1.160,00 | 6,60K |
| 2026-07-28 | ¥1.198,00 | +0,34 % | ¥1.200,00 | ¥1.200,00 | ¥1.187,00 | 4,80K |
| 2026-07-27 | ¥1.194,00 | 0,00 % | ¥1.198,00 | ¥1.198,00 | ¥1.183,00 | 5,60K |
| 2026-07-24 | ¥1.194,00 | -0,50 % | ¥1.201,00 | ¥1.201,00 | ¥1.182,00 | 5,30K |
| 2026-07-23 | ¥1.200,00 | -0,33 % | ¥1.204,00 | ¥1.204,00 | ¥1.195,00 | 900 |
| 2026-07-22 | ¥1.204,00 | -0,50 % | ¥1.202,00 | ¥1.204,00 | ¥1.196,00 | 900 |
| 2026-07-21 | ¥1.210,00 | +0,92 % | ¥1.213,00 | ¥1.213,00 | ¥1.190,00 | 5,50K |
| 2026-07-17 | ¥1.199,00 | -0,08 % | ¥1.205,00 | ¥1.207,00 | ¥1.176,00 | 6,20K |
| 2026-07-16 | ¥1.200,00 | 0,00 % | ¥1.195,00 | ¥1.206,00 | ¥1.192,00 | 3,70K |
| 2026-07-15 | ¥1.200,00 | -0,41 % | ¥1.215,00 | ¥1.217,00 | ¥1.183,00 | 8,10K |
| 2026-07-14 | ¥1.205,00 | +0,42 % | ¥1.199,00 | ¥1.227,00 | ¥1.184,00 | 11,20K |
| 2026-07-13 | ¥1.200,00 | +0,42 % | ¥1.197,00 | ¥1.203,00 | ¥1.184,00 | 12,00K |
| 2026-07-10 | ¥1.195,00 | +0,42 % | ¥1.189,00 | ¥1.195,00 | ¥1.183,00 | 1,30K |
| 2026-07-09 | ¥1.190,00 | +1,88 % | ¥1.177,00 | ¥1.190,00 | ¥1.161,00 | 7,60K |
| 2026-07-08 | ¥1.168,00 | -0,34 % | ¥1.170,00 | ¥1.170,00 | ¥1.160,00 | 2,60K |
| 2026-07-07 | ¥1.172,00 | +0,95 % | ¥1.164,00 | ¥1.173,00 | ¥1.157,00 | 7,40K |
| 2026-07-06 | ¥1.161,00 | -0,68 % | ¥1.185,00 | ¥1.185,00 | ¥1.156,00 | 17,40K |
| 2026-07-03 | ¥1.169,00 | +0,78 % | ¥1.168,00 | ¥1.178,00 | ¥1.158,00 | 13,20K |
| 2026-07-02 | ¥1.160,00 | +0,09 % | ¥1.164,00 | ¥1.172,00 | ¥1.159,00 | 5,20K |
| 2026-07-01 | ¥1.159,00 | -0,09 % | ¥1.173,00 | ¥1.174,00 | ¥1.157,00 | 3,90K |
| 2026-06-30 | ¥1.160,00 | -2,03 % | ¥1.167,00 | ¥1.167,00 | ¥1.151,00 | 4,20K |
| 2026-06-29 | ¥1.184,00 | +1,98 % | ¥1.168,00 | ¥1.184,00 | ¥1.154,00 | 3,80K |
| 2026-06-26 | ¥1.161,00 | -0,68 % | ¥1.158,00 | ¥1.165,00 | ¥1.155,00 | 2,30K |
| 2026-06-25 | ¥1.169,00 | -0,60 % | ¥1.188,00 | ¥1.188,00 | ¥1.159,00 | 11,40K |
| 2026-06-24 | ¥1.176,00 | +1,38 % | ¥1.158,00 | ¥1.185,00 | ¥1.158,00 | 4,20K |
| 2026-06-23 | ¥1.160,00 | -0,85 % | ¥1.189,00 | ¥1.189,00 | ¥1.160,00 | 6,00K |
| 2026-06-22 | ¥1.170,00 | -0,85 % | ¥1.169,00 | ¥1.198,00 | ¥1.165,00 | 20,30K |
| 2026-06-19 | ¥1.180,00 | +0,25 % | ¥1.185,00 | ¥1.190,00 | ¥1.170,00 | 1,70K |
| 2026-06-18 | ¥1.177,00 | +1,90 % | ¥1.151,00 | ¥1.180,00 | ¥1.151,00 | 11,30K |
| 2026-06-17 | ¥1.155,00 | +0,52 % | ¥1.154,00 | ¥1.160,00 | ¥1.154,00 | 1,00K |
| 2026-06-16 | ¥1.149,00 | +0,17 % | ¥1.167,00 | ¥1.167,00 | ¥1.148,00 | 6,30K |
| 2026-06-15 | ¥1.147,00 | -1,88 % | ¥1.175,00 | ¥1.175,00 | ¥1.147,00 | 4,50K |
| 2026-06-12 | ¥1.169,00 | +1,21 % | ¥1.170,00 | ¥1.170,00 | ¥1.154,00 | 1,30K |
| 2026-06-11 | ¥1.155,00 | +0,43 % | ¥1.155,00 | ¥1.155,00 | ¥1.147,00 | 2,20K |
| 2026-06-10 | ¥1.150,00 | +0,09 % | ¥1.157,00 | ¥1.159,00 | ¥1.150,00 | 1,00K |
| 2026-06-09 | ¥1.149,00 | -3,12 % | ¥1.169,00 | ¥1.171,00 | ¥1.144,00 | 3,30K |
| 2026-06-08 | ¥1.186,00 | +1,37 % | ¥1.176,00 | ¥1.186,00 | ¥1.176,00 | 500 |
| 2026-06-05 | ¥1.170,00 | +1,47 % | ¥1.183,00 | ¥1.185,00 | ¥1.158,00 | 37,90K |
| 2026-06-04 | ¥1.153,00 | -0,17 % | ¥1.137,00 | ¥1.164,00 | ¥1.137,00 | 3,30K |
| 2026-06-03 | ¥1.155,00 | -1,62 % | ¥1.160,00 | ¥1.178,00 | ¥1.143,00 | 8,70K |
| 2026-06-02 | ¥1.174,00 | +1,21 % | ¥1.148,00 | ¥1.174,00 | ¥1.148,00 | 7,20K |
| 2026-06-01 | ¥1.160,00 | +1,58 % | ¥1.160,00 | ¥1.169,00 | ¥1.145,00 | 4,30K |
| 2026-05-29 | ¥1.142,00 | 0,00 % | ¥1.139,00 | ¥1.190,00 | ¥1.136,00 | 25,50K |
| 2026-05-28 | ¥1.142,00 | +0,18 % | ¥1.170,00 | ¥1.179,00 | ¥1.141,00 | 18,20K |
| 2026-05-27 | ¥1.140,00 | -1,64 % | ¥1.148,00 | ¥1.160,00 | ¥1.130,00 | 1,20K |
| 2026-05-26 | ¥1.159,00 | +0,26 % | ¥1.159,00 | ¥1.159,00 | ¥1.154,00 | 7,20K |
| 2026-05-25 | ¥1.156,00 | +0,70 % | ¥1.159,00 | ¥1.159,00 | ¥1.120,00 | 14,00K |
| 2026-05-22 | ¥1.148,00 | +1,50 % | ¥1.124,00 | ¥1.148,00 | ¥1.124,00 | 3,10K |