Hakuto Co., Ltd. 7433
TSE · Japan · Vertriebsdienstleistungen
¥1.836,00-68,00 (-3,57 %)
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 | ¥1.836,00 | -3,57 % | ¥1.895,00 | ¥1.897,00 | ¥1.836,00 | 336,00K |
| 2026-10-01 | ¥1.904,00 | -0,68 % | ¥1.899,00 | ¥1.909,00 | ¥1.861,00 | 492,80K |
| 2026-09-30 | ¥1.917,00 | +4,81 % | ¥1.830,00 | ¥1.933,00 | ¥1.828,00 | 542,40K |
| 2026-09-29 | ¥1.829,00 | -1,84 % | ¥1.800,00 | ¥1.845,00 | ¥1.799,00 | 377,10K |
| 2026-09-28 | ¥1.863,33 | -1,93 % | ¥1.906,67 | ¥1.916,67 | ¥1.863,33 | 353,10K |
| 2026-09-25 | ¥1.900,00 | +1,60 % | ¥1.883,33 | ¥1.913,33 | ¥1.880,00 | 461,70K |
| 2026-09-24 | ¥1.870,00 | +2,56 % | ¥1.846,67 | ¥1.873,33 | ¥1.826,67 | 396,60K |
| 2026-09-18 | ¥1.823,33 | -1,26 % | ¥1.850,00 | ¥1.853,33 | ¥1.813,33 | 282,60K |
| 2026-09-17 | ¥1.846,67 | +0,73 % | ¥1.833,33 | ¥1.850,00 | ¥1.826,67 | 182,40K |
| 2026-09-16 | ¥1.833,33 | 0,00 % | ¥1.846,67 | ¥1.850,00 | ¥1.823,33 | 178,50K |
| 2026-09-15 | ¥1.833,33 | +1,48 % | ¥1.796,67 | ¥1.853,33 | ¥1.796,67 | 406,20K |
| 2026-09-14 | ¥1.806,67 | +0,18 % | ¥1.800,00 | ¥1.816,67 | ¥1.783,33 | 239,70K |
| 2026-09-11 | ¥1.803,33 | +3,05 % | ¥1.716,67 | ¥1.816,67 | ¥1.713,33 | 464,40K |
| 2026-09-10 | ¥1.750,00 | +0,38 % | ¥1.740,00 | ¥1.753,33 | ¥1.726,67 | 198,00K |
| 2026-09-09 | ¥1.743,33 | +0,77 % | ¥1.726,67 | ¥1.753,33 | ¥1.713,33 | 181,20K |
| 2026-09-08 | ¥1.730,00 | -1,33 % | ¥1.753,33 | ¥1.753,33 | ¥1.726,67 | 212,40K |
| 2026-09-07 | ¥1.753,33 | -0,38 % | ¥1.766,67 | ¥1.790,00 | ¥1.753,33 | 208,50K |
| 2026-09-04 | ¥1.760,00 | -0,56 % | ¥1.763,33 | ¥1.766,67 | ¥1.743,33 | 185,70K |
| 2026-09-03 | ¥1.770,00 | -0,38 % | ¥1.776,67 | ¥1.780,00 | ¥1.756,67 | 213,90K |
| 2026-09-02 | ¥1.776,67 | -2,02 % | ¥1.783,33 | ¥1.800,00 | ¥1.773,33 | 216,60K |
| 2026-09-01 | ¥1.813,33 | +2,64 % | ¥1.763,33 | ¥1.813,33 | ¥1.760,00 | 311,10K |
| 2026-08-31 | ¥1.766,67 | +0,57 % | ¥1.756,67 | ¥1.780,00 | ¥1.746,67 | 273,00K |
| 2026-08-28 | ¥1.756,67 | -0,38 % | ¥1.756,67 | ¥1.776,67 | ¥1.753,33 | 197,10K |
| 2026-08-27 | ¥1.763,33 | +0,95 % | ¥1.750,00 | ¥1.776,67 | ¥1.750,00 | 192,60K |
| 2026-08-26 | ¥1.746,67 | -0,95 % | ¥1.793,33 | ¥1.796,67 | ¥1.743,33 | 224,10K |
| 2026-08-25 | ¥1.763,33 | 0,00 % | ¥1.760,00 | ¥1.783,33 | ¥1.740,00 | 243,00K |
| 2026-08-24 | ¥1.763,33 | +1,34 % | ¥1.736,67 | ¥1.776,67 | ¥1.733,33 | 264,90K |
| 2026-08-21 | ¥1.740,00 | +3,37 % | ¥1.676,67 | ¥1.740,00 | ¥1.673,33 | 294,30K |
| 2026-08-20 | ¥1.683,33 | -0,20 % | ¥1.683,33 | ¥1.690,00 | ¥1.661,67 | 315,00K |
| 2026-08-19 | ¥1.686,67 | -2,50 % | ¥1.703,33 | ¥1.706,67 | ¥1.676,67 | 349,80K |
| 2026-08-18 | ¥1.730,00 | +0,58 % | ¥1.726,67 | ¥1.743,33 | ¥1.720,00 | 202,20K |
| 2026-08-17 | ¥1.720,00 | -2,27 % | ¥1.756,67 | ¥1.766,67 | ¥1.716,67 | 258,60K |
| 2026-08-14 | ¥1.760,00 | +1,54 % | ¥1.733,33 | ¥1.773,33 | ¥1.733,33 | 255,30K |
| 2026-08-13 | ¥1.733,33 | -1,89 % | ¥1.700,00 | ¥1.743,33 | ¥1.673,33 | 717,00K |
| 2026-08-12 | ¥1.766,67 | 0,00 % | ¥1.766,67 | ¥1.770,00 | ¥1.730,00 | 472,80K |
| 2026-08-10 | ¥1.766,67 | -1,12 % | ¥1.810,00 | ¥1.810,00 | ¥1.756,67 | 320,10K |
| 2026-08-07 | ¥1.786,67 | -0,74 % | ¥1.796,67 | ¥1.796,67 | ¥1.750,00 | 330,30K |
| 2026-08-06 | ¥1.800,00 | +1,89 % | ¥1.766,67 | ¥1.806,67 | ¥1.760,00 | 282,90K |
| 2026-08-05 | ¥1.766,67 | +2,91 % | ¥1.743,33 | ¥1.776,67 | ¥1.743,33 | 405,00K |
| 2026-08-04 | ¥1.716,67 | +2,39 % | ¥1.666,67 | ¥1.726,67 | ¥1.663,33 | 391,80K |
| 2026-08-03 | ¥1.676,67 | +1,82 % | ¥1.646,67 | ¥1.696,67 | ¥1.633,33 | 528,30K |
| 2026-07-31 | ¥1.646,67 | -0,60 % | ¥1.673,33 | ¥1.683,33 | ¥1.646,67 | 536,40K |
| 2026-07-30 | ¥1.656,67 | +4,30 % | ¥1.616,67 | ¥1.665,00 | ¥1.576,67 | 903,90K |
| 2026-07-29 | ¥1.588,33 | +4,27 % | ¥1.545,00 | ¥1.606,67 | ¥1.481,67 | 775,50K |
| 2026-07-28 | ¥1.523,33 | -2,25 % | ¥1.516,67 | ¥1.545,00 | ¥1.503,33 | 282,60K |
| 2026-07-27 | ¥1.558,33 | +1,85 % | ¥1.530,00 | ¥1.561,67 | ¥1.518,33 | 267,30K |
| 2026-07-24 | ¥1.530,00 | +0,88 % | ¥1.511,67 | ¥1.530,00 | ¥1.505,00 | 269,70K |
| 2026-07-23 | ¥1.516,67 | -0,11 % | ¥1.513,33 | ¥1.526,67 | ¥1.513,33 | 141,30K |
| 2026-07-22 | ¥1.518,33 | +1,45 % | ¥1.506,67 | ¥1.521,67 | ¥1.493,33 | 147,60K |
| 2026-07-21 | ¥1.496,67 | +2,05 % | ¥1.478,33 | ¥1.506,67 | ¥1.471,67 | 251,10K |
| 2026-07-17 | ¥1.466,67 | -2,55 % | ¥1.491,67 | ¥1.501,67 | ¥1.451,67 | 255,30K |
| 2026-07-16 | ¥1.505,00 | -1,31 % | ¥1.523,33 | ¥1.523,33 | ¥1.505,00 | 135,60K |
| 2026-07-15 | ¥1.525,00 | +1,33 % | ¥1.511,67 | ¥1.525,00 | ¥1.510,00 | 123,60K |
| 2026-07-14 | ¥1.505,00 | +0,33 % | ¥1.493,33 | ¥1.511,67 | ¥1.491,67 | 149,40K |
| 2026-07-13 | ¥1.500,00 | -1,96 % | ¥1.533,33 | ¥1.540,00 | ¥1.491,67 | 186,90K |
| 2026-07-10 | ¥1.530,00 | +1,10 % | ¥1.516,67 | ¥1.540,00 | ¥1.516,67 | 222,00K |
| 2026-07-09 | ¥1.513,33 | -0,11 % | ¥1.516,67 | ¥1.525,00 | ¥1.503,33 | 135,60K |
| 2026-07-08 | ¥1.515,00 | -1,62 % | ¥1.525,00 | ¥1.543,33 | ¥1.515,00 | 200,40K |
| 2026-07-07 | ¥1.540,00 | -0,32 % | ¥1.571,67 | ¥1.575,00 | ¥1.536,67 | 217,80K |
| 2026-07-06 | ¥1.545,00 | 0,00 % | ¥1.566,67 | ¥1.566,67 | ¥1.536,67 | 174,30K |
| 2026-07-03 | ¥1.545,00 | -0,32 % | ¥1.536,67 | ¥1.548,33 | ¥1.531,67 | 145,20K |
| 2026-07-02 | ¥1.550,00 | +0,32 % | ¥1.546,67 | ¥1.563,33 | ¥1.538,33 | 148,20K |
| 2026-07-01 | ¥1.545,00 | +1,76 % | ¥1.526,67 | ¥1.570,00 | ¥1.526,67 | 317,10K |
| 2026-06-30 | ¥1.518,33 | +0,11 % | ¥1.516,67 | ¥1.521,67 | ¥1.500,00 | 191,70K |
| 2026-06-29 | ¥1.516,67 | 0,00 % | ¥1.525,00 | ¥1.525,00 | ¥1.485,00 | 233,70K |
| 2026-06-26 | ¥1.516,67 | +0,22 % | ¥1.513,33 | ¥1.530,00 | ¥1.501,67 | 197,70K |
| 2026-06-25 | ¥1.513,33 | +0,55 % | ¥1.528,33 | ¥1.528,33 | ¥1.510,00 | 123,30K |
| 2026-06-24 | ¥1.505,00 | -0,77 % | ¥1.506,67 | ¥1.520,00 | ¥1.501,67 | 151,80K |
| 2026-06-23 | ¥1.516,67 | -1,94 % | ¥1.550,00 | ¥1.555,00 | ¥1.511,67 | 277,50K |
| 2026-06-22 | ¥1.546,67 | +2,43 % | ¥1.506,67 | ¥1.548,33 | ¥1.506,67 | 249,30K |
| 2026-06-19 | ¥1.510,00 | +0,22 % | ¥1.520,00 | ¥1.533,33 | ¥1.503,33 | 211,50K |
| 2026-06-18 | ¥1.506,67 | +0,44 % | ¥1.505,00 | ¥1.528,33 | ¥1.503,33 | 167,40K |
| 2026-06-17 | ¥1.500,00 | +0,22 % | ¥1.480,00 | ¥1.508,33 | ¥1.480,00 | 138,00K |
| 2026-06-16 | ¥1.496,67 | -0,77 % | ¥1.521,67 | ¥1.521,67 | ¥1.481,67 | 132,60K |
| 2026-06-15 | ¥1.508,33 | +1,12 % | ¥1.495,00 | ¥1.520,00 | ¥1.495,00 | 159,90K |
| 2026-06-12 | ¥1.491,67 | +1,13 % | ¥1.493,33 | ¥1.508,33 | ¥1.486,67 | 193,50K |
| 2026-06-11 | ¥1.475,00 | -1,12 % | ¥1.480,00 | ¥1.486,67 | ¥1.458,33 | 301,80K |
| 2026-06-10 | ¥1.491,67 | -1,21 % | ¥1.493,33 | ¥1.501,67 | ¥1.473,33 | 259,50K |
| 2026-06-09 | ¥1.510,00 | +1,00 % | ¥1.511,67 | ¥1.515,00 | ¥1.495,00 | 211,50K |
| 2026-06-08 | ¥1.495,00 | -1,97 % | ¥1.490,00 | ¥1.515,00 | ¥1.481,67 | 246,00K |
| 2026-06-05 | ¥1.525,00 | +2,12 % | ¥1.493,33 | ¥1.530,00 | ¥1.493,33 | 236,10K |
| 2026-06-04 | ¥1.493,33 | -2,93 % | ¥1.516,67 | ¥1.533,33 | ¥1.486,67 | 373,50K |
| 2026-06-03 | ¥1.538,33 | +3,13 % | ¥1.508,33 | ¥1.560,00 | ¥1.501,67 | 403,20K |
| 2026-06-02 | ¥1.491,67 | -1,10 % | ¥1.485,00 | ¥1.506,67 | ¥1.468,33 | 351,90K |
| 2026-06-01 | ¥1.508,33 | -0,44 % | ¥1.500,00 | ¥1.515,00 | ¥1.478,33 | 309,60K |
| 2026-05-29 | ¥1.515,00 | +1,68 % | ¥1.500,00 | ¥1.536,67 | ¥1.490,00 | 434,70K |
| 2026-05-28 | ¥1.490,00 | +0,68 % | ¥1.476,67 | ¥1.496,67 | ¥1.466,67 | 183,30K |
| 2026-05-27 | ¥1.480,00 | -2,52 % | ¥1.518,33 | ¥1.531,67 | ¥1.480,00 | 239,70K |
| 2026-05-26 | ¥1.518,33 | +2,82 % | ¥1.500,00 | ¥1.535,00 | ¥1.481,67 | 356,10K |
| 2026-05-25 | ¥1.476,67 | -2,32 % | ¥1.533,33 | ¥1.538,33 | ¥1.463,33 | 262,80K |