Hatsuho Shouji Co., Ltd. 7425
TSE · Japan · Prozessindustrie
¥1.108,00-2,00 (-0,18 %)
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 | ¥1.108,00 | -0,18 % | ¥1.110,00 | ¥1.119,00 | ¥1.108,00 | 300 |
| 2026-10-01 | ¥1.110,00 | -0,89 % | ¥1.106,00 | ¥1.110,00 | ¥1.106,00 | 800 |
| 2026-09-30 | ¥1.120,00 | +1,91 % | ¥1.099,00 | ¥1.121,00 | ¥1.099,00 | 4,30K |
| 2026-09-29 | ¥1.099,00 | -0,09 % | ¥1.097,00 | ¥1.109,00 | ¥1.091,00 | 2,30K |
| 2026-09-28 | ¥1.100,00 | -0,09 % | ¥1.100,00 | ¥1.102,00 | ¥1.100,00 | 600 |
| 2026-09-25 | ¥1.101,00 | 0,00 % | ¥1.113,00 | ¥1.113,00 | ¥1.101,00 | 2,10K |
| 2026-09-24 | ¥1.101,00 | +0,09 % | ¥1.100,00 | ¥1.108,00 | ¥1.100,00 | 2,20K |
| 2026-09-18 | ¥1.100,00 | +0,27 % | ¥1.104,00 | ¥1.105,00 | ¥1.100,00 | 600 |
| 2026-09-17 | ¥1.097,00 | 0,00 % | ¥1.097,00 | ¥1.097,00 | ¥1.097,00 | 100 |
| 2026-09-16 | ¥1.097,00 | +0,46 % | ¥1.097,00 | ¥1.097,00 | ¥1.097,00 | 100 |
| 2026-09-15 | ¥1.092,00 | -0,73 % | ¥1.092,00 | ¥1.092,00 | ¥1.092,00 | 400 |
| 2026-09-14 | ¥1.100,00 | -0,18 % | ¥1.102,00 | ¥1.102,00 | ¥1.099,00 | 1,30K |
| 2026-09-11 | ¥1.102,00 | -0,63 % | ¥1.091,00 | ¥1.121,00 | ¥1.091,00 | 1,60K |
| 2026-09-10 | ¥1.109,00 | -0,81 % | ¥1.124,00 | ¥1.124,00 | ¥1.083,00 | 3,50K |
| 2026-09-09 | ¥1.118,00 | -0,18 % | ¥1.126,00 | ¥1.126,00 | ¥1.118,00 | 900 |
| 2026-09-08 | ¥1.120,00 | -0,36 % | ¥1.122,00 | ¥1.130,00 | ¥1.120,00 | 2,50K |
| 2026-09-07 | ¥1.124,00 | +3,79 % | ¥1.092,00 | ¥1.125,00 | ¥1.088,00 | 2,90K |
| 2026-09-04 | ¥1.083,00 | -1,10 % | ¥1.095,00 | ¥1.095,00 | ¥1.077,00 | 8,10K |
| 2026-09-03 | ¥1.095,00 | -2,32 % | ¥1.120,00 | ¥1.122,00 | ¥1.094,00 | 22,10K |
| 2026-09-02 | ¥1.121,00 | -1,06 % | ¥1.132,00 | ¥1.142,00 | ¥1.121,00 | 11,40K |
| 2026-09-01 | ¥1.133,00 | +0,27 % | ¥1.132,00 | ¥1.142,00 | ¥1.132,00 | 9,00K |
| 2026-08-31 | ¥1.130,00 | -1,40 % | ¥1.141,00 | ¥1.141,00 | ¥1.126,00 | 2,60K |
| 2026-08-28 | ¥1.146,00 | -0,35 % | ¥1.162,00 | ¥1.162,00 | ¥1.140,00 | 12,00K |
| 2026-08-27 | ¥1.150,00 | +1,41 % | ¥1.134,00 | ¥1.152,00 | ¥1.133,00 | 28,20K |
| 2026-08-26 | ¥1.134,00 | +0,27 % | ¥1.140,00 | ¥1.144,00 | ¥1.130,00 | 19,00K |
| 2026-08-25 | ¥1.131,00 | -4,96 % | ¥1.198,00 | ¥1.198,00 | ¥1.118,00 | 308,00K |
| 2026-08-24 | ¥1.190,00 | +0,93 % | ¥1.185,00 | ¥1.190,00 | ¥1.183,00 | 700 |
| 2026-08-21 | ¥1.179,00 | -0,92 % | ¥1.178,00 | ¥1.186,00 | ¥1.178,00 | 800 |
| 2026-08-20 | ¥1.190,00 | 0,00 % | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 0 |
| 2026-08-19 | ¥1.190,00 | +0,93 % | ¥1.190,00 | ¥1.190,00 | ¥1.190,00 | 200 |
| 2026-08-18 | ¥1.179,00 | -0,92 % | ¥1.177,00 | ¥1.179,00 | ¥1.177,00 | 2,50K |
| 2026-08-17 | ¥1.190,00 | +0,08 % | ¥1.188,00 | ¥1.190,00 | ¥1.188,00 | 400 |
| 2026-08-14 | ¥1.189,00 | -2,46 % | ¥1.189,00 | ¥1.202,00 | ¥1.188,00 | 700 |
| 2026-08-13 | ¥1.219,00 | 0,00 % | ¥1.219,00 | ¥1.219,00 | ¥1.219,00 | 0 |
| 2026-08-12 | ¥1.219,00 | +3,74 % | ¥1.177,00 | ¥1.219,00 | ¥1.177,00 | 1,90K |
| 2026-08-10 | ¥1.175,00 | 0,00 % | ¥1.205,00 | ¥1.205,00 | ¥1.175,00 | 1,20K |
| 2026-08-07 | ¥1.175,00 | -2,49 % | ¥1.205,00 | ¥1.205,00 | ¥1.175,00 | 400 |
| 2026-08-06 | ¥1.205,00 | 0,00 % | ¥1.205,00 | ¥1.205,00 | ¥1.205,00 | 0 |
| 2026-08-05 | ¥1.205,00 | +2,03 % | ¥1.172,00 | ¥1.205,00 | ¥1.172,00 | 1,80K |
| 2026-08-04 | ¥1.181,00 | -0,25 % | ¥1.180,00 | ¥1.193,00 | ¥1.180,00 | 1,10K |
| 2026-08-03 | ¥1.184,00 | -5,28 % | ¥1.220,00 | ¥1.220,00 | ¥1.172,00 | 1,50K |
| 2026-07-31 | ¥1.250,00 | 0,00 % | ¥1.250,00 | ¥1.250,00 | ¥1.250,00 | 0 |
| 2026-07-30 | ¥1.250,00 | +3,82 % | ¥1.201,00 | ¥1.250,00 | ¥1.200,00 | 7,40K |
| 2026-07-29 | ¥1.204,00 | +2,82 % | ¥1.168,00 | ¥1.204,00 | ¥1.163,00 | 1,80K |
| 2026-07-28 | ¥1.171,00 | -3,62 % | ¥1.210,00 | ¥1.210,00 | ¥1.170,00 | 2,60K |
| 2026-07-27 | ¥1.215,00 | -1,86 % | ¥1.245,00 | ¥1.245,00 | ¥1.201,00 | 1,60K |
| 2026-07-24 | ¥1.238,00 | +0,81 % | ¥1.232,00 | ¥1.238,00 | ¥1.232,00 | 500 |
| 2026-07-23 | ¥1.228,00 | -1,29 % | ¥1.242,00 | ¥1.242,00 | ¥1.228,00 | 2,30K |
| 2026-07-22 | ¥1.244,00 | +0,97 % | ¥1.244,00 | ¥1.244,00 | ¥1.244,00 | 100 |
| 2026-07-21 | ¥1.232,00 | +1,82 % | ¥1.220,00 | ¥1.232,00 | ¥1.220,00 | 700 |
| 2026-07-17 | ¥1.210,00 | 0,00 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 100 |
| 2026-07-16 | ¥1.210,00 | +0,83 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 100 |
| 2026-07-15 | ¥1.200,00 | 0,00 % | ¥1.200,00 | ¥1.210,00 | ¥1.200,00 | 700 |
| 2026-07-14 | ¥1.200,00 | -3,61 % | ¥1.215,00 | ¥1.215,00 | ¥1.200,00 | 2,10K |
| 2026-07-13 | ¥1.245,00 | +0,24 % | ¥1.269,00 | ¥1.269,00 | ¥1.245,00 | 1,00K |
| 2026-07-10 | ¥1.242,00 | +1,14 % | ¥1.318,00 | ¥1.318,00 | ¥1.242,00 | 5,50K |
| 2026-07-09 | ¥1.228,00 | -0,49 % | ¥1.234,00 | ¥1.249,00 | ¥1.225,00 | 900 |
| 2026-07-08 | ¥1.234,00 | +0,73 % | ¥1.235,00 | ¥1.235,00 | ¥1.234,00 | 200 |
| 2026-07-07 | ¥1.225,00 | +0,16 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 200 |
| 2026-07-06 | ¥1.223,00 | -2,16 % | ¥1.220,00 | ¥1.249,00 | ¥1.220,00 | 800 |
| 2026-07-03 | ¥1.250,00 | +0,40 % | ¥1.235,00 | ¥1.250,00 | ¥1.235,00 | 1,30K |
| 2026-07-02 | ¥1.245,00 | +2,98 % | ¥1.225,00 | ¥1.255,00 | ¥1.225,00 | 2,80K |
| 2026-07-01 | ¥1.209,00 | +4,22 % | ¥1.155,00 | ¥1.209,00 | ¥1.150,00 | 136,00K |
| 2026-06-30 | ¥1.160,00 | -5,54 % | ¥1.288,00 | ¥1.356,00 | ¥1.159,00 | 10,70K |
| 2026-06-29 | ¥1.228,00 | -3,87 % | ¥1.218,00 | ¥1.290,00 | ¥1.200,00 | 1,10K |
| 2026-06-26 | ¥1.277,50 | 0,00 % | ¥1.277,50 | ¥1.277,50 | ¥1.277,50 | 600 |
| 2026-06-25 | ¥1.277,50 | -0,89 % | ¥1.304,00 | ¥1.304,00 | ¥1.277,00 | 2,20K |
| 2026-06-24 | ¥1.289,00 | +2,71 % | ¥1.255,00 | ¥1.289,00 | ¥1.250,50 | 2,80K |
| 2026-06-23 | ¥1.255,00 | +2,49 % | ¥1.199,50 | ¥1.255,00 | ¥1.199,50 | 3,00K |
| 2026-06-22 | ¥1.224,50 | +6,16 % | ¥1.173,50 | ¥1.249,50 | ¥1.173,50 | 1,60K |
| 2026-06-19 | ¥1.153,50 | -1,62 % | ¥1.161,50 | ¥1.175,00 | ¥1.153,50 | 2,20K |
| 2026-06-18 | ¥1.172,50 | -1,88 % | ¥1.173,00 | ¥1.173,50 | ¥1.172,50 | 2,80K |
| 2026-06-17 | ¥1.195,00 | +1,62 % | ¥1.173,00 | ¥1.195,00 | ¥1.173,00 | 400 |
| 2026-06-16 | ¥1.176,00 | +0,99 % | ¥1.225,50 | ¥1.250,50 | ¥1.176,00 | 1,20K |
| 2026-06-15 | ¥1.164,50 | +1,26 % | ¥1.150,00 | ¥1.164,50 | ¥1.150,00 | 4,60K |
| 2026-06-12 | ¥1.150,00 | -3,08 % | ¥1.176,50 | ¥1.176,50 | ¥1.150,00 | 5,00K |
| 2026-06-11 | ¥1.186,50 | -1,78 % | ¥1.200,00 | ¥1.200,00 | ¥1.186,50 | 2,20K |
| 2026-06-10 | ¥1.208,00 | -0,98 % | ¥1.217,50 | ¥1.217,50 | ¥1.208,00 | 2,00K |
| 2026-06-09 | ¥1.220,00 | 0,00 % | ¥1.220,00 | ¥1.220,00 | ¥1.220,00 | 600 |
| 2026-06-08 | ¥1.220,00 | -0,73 % | ¥1.225,00 | ¥1.225,00 | ¥1.220,00 | 3,40K |
| 2026-06-05 | ¥1.229,00 | -0,53 % | ¥1.232,50 | ¥1.248,50 | ¥1.229,00 | 18,40K |
| 2026-06-04 | ¥1.235,50 | 0,00 % | ¥1.235,50 | ¥1.235,50 | ¥1.235,50 | 0 |
| 2026-06-03 | ¥1.235,50 | -1,16 % | ¥1.235,50 | ¥1.236,00 | ¥1.235,50 | 800 |
| 2026-06-02 | ¥1.250,00 | -1,81 % | ¥1.257,50 | ¥1.257,50 | ¥1.232,50 | 1,40K |
| 2026-06-01 | ¥1.273,00 | +3,92 % | ¥1.225,50 | ¥1.290,50 | ¥1.220,50 | 7,80K |
| 2026-05-29 | ¥1.225,00 | +4,12 % | ¥1.251,50 | ¥1.270,50 | ¥1.202,50 | 21,00K |
| 2026-05-28 | ¥1.176,50 | -0,51 % | ¥1.176,50 | ¥1.176,50 | ¥1.176,50 | 200 |
| 2026-05-27 | ¥1.182,50 | -0,21 % | ¥1.182,50 | ¥1.182,50 | ¥1.182,50 | 2,00K |
| 2026-05-26 | ¥1.185,00 | 0,00 % | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 0 |
| 2026-05-25 | ¥1.185,00 | +2,16 % | ¥1.185,00 | ¥1.185,00 | ¥1.185,00 | 1,20K |