HASHIMOTO SOGYO HOLDINGS CO., LTD. 7570
TSE · Japan · Vertriebsdienstleistungen
¥1.367,00-9,00 (-0,65 %)
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 | ¥1.367,00 | -0,65 % | ¥1.374,00 | ¥1.374,00 | ¥1.352,00 | 13,10K |
| 2026-10-01 | ¥1.376,00 | -1,50 % | ¥1.397,00 | ¥1.397,00 | ¥1.376,00 | 7,90K |
| 2026-09-30 | ¥1.397,00 | +2,05 % | ¥1.378,00 | ¥1.409,00 | ¥1.371,00 | 19,70K |
| 2026-09-29 | ¥1.369,00 | -3,25 % | ¥1.379,00 | ¥1.389,00 | ¥1.368,00 | 22,00K |
| 2026-09-28 | ¥1.415,00 | -1,05 % | ¥1.430,00 | ¥1.430,00 | ¥1.412,00 | 16,90K |
| 2026-09-25 | ¥1.430,00 | +1,49 % | ¥1.408,00 | ¥1.430,00 | ¥1.408,00 | 6,40K |
| 2026-09-24 | ¥1.409,00 | -0,35 % | ¥1.414,00 | ¥1.417,00 | ¥1.409,00 | 7,00K |
| 2026-09-18 | ¥1.414,00 | -1,33 % | ¥1.430,00 | ¥1.430,00 | ¥1.412,00 | 6,50K |
| 2026-09-17 | ¥1.433,00 | +1,63 % | ¥1.414,00 | ¥1.433,00 | ¥1.414,00 | 7,40K |
| 2026-09-16 | ¥1.410,00 | +0,28 % | ¥1.396,00 | ¥1.423,00 | ¥1.396,00 | 7,40K |
| 2026-09-15 | ¥1.406,00 | +0,57 % | ¥1.401,00 | ¥1.408,00 | ¥1.387,00 | 9,00K |
| 2026-09-14 | ¥1.398,00 | +1,53 % | ¥1.394,00 | ¥1.398,00 | ¥1.378,00 | 6,40K |
| 2026-09-11 | ¥1.377,00 | 0,00 % | ¥1.372,00 | ¥1.385,00 | ¥1.363,00 | 11,90K |
| 2026-09-10 | ¥1.377,00 | -0,22 % | ¥1.380,00 | ¥1.385,00 | ¥1.372,00 | 5,90K |
| 2026-09-09 | ¥1.380,00 | -0,93 % | ¥1.387,00 | ¥1.394,00 | ¥1.380,00 | 6,30K |
| 2026-09-08 | ¥1.393,00 | -0,50 % | ¥1.405,00 | ¥1.405,00 | ¥1.393,00 | 8,50K |
| 2026-09-07 | ¥1.400,00 | -1,82 % | ¥1.424,00 | ¥1.429,00 | ¥1.400,00 | 17,60K |
| 2026-09-04 | ¥1.426,00 | +1,21 % | ¥1.419,00 | ¥1.428,00 | ¥1.415,00 | 8,60K |
| 2026-09-03 | ¥1.409,00 | +0,64 % | ¥1.400,00 | ¥1.418,00 | ¥1.400,00 | 7,90K |
| 2026-09-02 | ¥1.400,00 | -0,85 % | ¥1.410,00 | ¥1.417,00 | ¥1.397,00 | 11,40K |
| 2026-09-01 | ¥1.412,00 | -1,47 % | ¥1.422,00 | ¥1.431,00 | ¥1.410,00 | 11,70K |
| 2026-08-31 | ¥1.433,00 | -0,49 % | ¥1.450,00 | ¥1.450,00 | ¥1.433,00 | 12,50K |
| 2026-08-28 | ¥1.440,00 | +1,12 % | ¥1.429,00 | ¥1.440,00 | ¥1.421,00 | 9,60K |
| 2026-08-27 | ¥1.424,00 | +0,14 % | ¥1.432,00 | ¥1.445,00 | ¥1.423,00 | 7,40K |
| 2026-08-26 | ¥1.422,00 | +0,49 % | ¥1.415,00 | ¥1.430,00 | ¥1.415,00 | 7,30K |
| 2026-08-25 | ¥1.415,00 | -0,77 % | ¥1.426,00 | ¥1.432,00 | ¥1.415,00 | 9,80K |
| 2026-08-24 | ¥1.426,00 | +1,21 % | ¥1.408,00 | ¥1.430,00 | ¥1.408,00 | 5,30K |
| 2026-08-21 | ¥1.409,00 | -0,77 % | ¥1.398,00 | ¥1.427,00 | ¥1.381,00 | 16,60K |
| 2026-08-20 | ¥1.420,00 | +1,65 % | ¥1.391,00 | ¥1.420,00 | ¥1.388,00 | 7,50K |
| 2026-08-19 | ¥1.397,00 | -1,69 % | ¥1.402,00 | ¥1.416,00 | ¥1.390,00 | 10,30K |
| 2026-08-18 | ¥1.421,00 | -0,91 % | ¥1.420,00 | ¥1.440,00 | ¥1.415,00 | 7,00K |
| 2026-08-17 | ¥1.434,00 | +0,35 % | ¥1.440,00 | ¥1.440,00 | ¥1.419,00 | 9,20K |
| 2026-08-14 | ¥1.429,00 | +2,07 % | ¥1.400,00 | ¥1.430,00 | ¥1.391,00 | 9,80K |
| 2026-08-13 | ¥1.400,00 | +0,29 % | ¥1.400,00 | ¥1.408,00 | ¥1.389,00 | 6,90K |
| 2026-08-12 | ¥1.396,00 | +1,31 % | ¥1.380,00 | ¥1.409,00 | ¥1.379,00 | 7,10K |
| 2026-08-10 | ¥1.378,00 | +0,51 % | ¥1.374,00 | ¥1.393,00 | ¥1.374,00 | 5,90K |
| 2026-08-07 | ¥1.371,00 | +0,29 % | ¥1.367,00 | ¥1.388,00 | ¥1.367,00 | 7,10K |
| 2026-08-06 | ¥1.367,00 | -0,29 % | ¥1.370,00 | ¥1.379,00 | ¥1.363,00 | 6,20K |
| 2026-08-05 | ¥1.371,00 | 0,00 % | ¥1.377,00 | ¥1.394,00 | ¥1.363,00 | 10,60K |
| 2026-08-04 | ¥1.371,00 | +0,07 % | ¥1.371,00 | ¥1.390,00 | ¥1.371,00 | 8,50K |
| 2026-08-03 | ¥1.370,00 | -3,11 % | ¥1.401,00 | ¥1.402,00 | ¥1.370,00 | 20,10K |
| 2026-07-31 | ¥1.414,00 | -1,12 % | ¥1.460,00 | ¥1.474,00 | ¥1.414,00 | 19,70K |
| 2026-07-30 | ¥1.430,00 | -0,83 % | ¥1.428,00 | ¥1.469,00 | ¥1.400,00 | 30,90K |
| 2026-07-29 | ¥1.442,00 | +0,70 % | ¥1.439,00 | ¥1.444,00 | ¥1.421,00 | 11,40K |
| 2026-07-28 | ¥1.432,00 | -0,76 % | ¥1.432,00 | ¥1.434,00 | ¥1.421,00 | 5,70K |
| 2026-07-27 | ¥1.443,00 | +1,48 % | ¥1.444,00 | ¥1.448,00 | ¥1.428,00 | 9,40K |
| 2026-07-24 | ¥1.422,00 | -0,63 % | ¥1.430,00 | ¥1.430,00 | ¥1.412,00 | 3,60K |
| 2026-07-23 | ¥1.431,00 | +0,56 % | ¥1.423,00 | ¥1.446,00 | ¥1.423,00 | 6,20K |
| 2026-07-22 | ¥1.423,00 | +0,57 % | ¥1.411,00 | ¥1.440,00 | ¥1.411,00 | 6,10K |
| 2026-07-21 | ¥1.415,00 | +2,39 % | ¥1.400,00 | ¥1.430,00 | ¥1.400,00 | 7,00K |
| 2026-07-17 | ¥1.382,00 | -1,85 % | ¥1.408,00 | ¥1.414,00 | ¥1.382,00 | 10,40K |
| 2026-07-16 | ¥1.408,00 | -0,42 % | ¥1.414,00 | ¥1.423,00 | ¥1.402,00 | 4,10K |
| 2026-07-15 | ¥1.414,00 | -0,63 % | ¥1.423,00 | ¥1.430,00 | ¥1.413,00 | 6,30K |
| 2026-07-14 | ¥1.423,00 | +0,85 % | ¥1.426,00 | ¥1.426,00 | ¥1.408,00 | 2,10K |
| 2026-07-13 | ¥1.411,00 | -0,14 % | ¥1.416,00 | ¥1.420,00 | ¥1.411,00 | 4,70K |
| 2026-07-10 | ¥1.413,00 | 0,00 % | ¥1.428,00 | ¥1.440,00 | ¥1.412,00 | 9,80K |
| 2026-07-09 | ¥1.413,00 | +0,14 % | ¥1.414,00 | ¥1.431,00 | ¥1.375,00 | 27,40K |
| 2026-07-08 | ¥1.411,00 | -1,19 % | ¥1.423,00 | ¥1.425,00 | ¥1.411,00 | 6,60K |
| 2026-07-07 | ¥1.428,00 | 0,00 % | ¥1.435,00 | ¥1.445,00 | ¥1.427,00 | 5,00K |
| 2026-07-06 | ¥1.428,00 | -0,63 % | ¥1.438,00 | ¥1.440,00 | ¥1.428,00 | 24,60K |
| 2026-07-03 | ¥1.437,00 | +1,41 % | ¥1.419,00 | ¥1.448,00 | ¥1.417,00 | 19,00K |
| 2026-07-02 | ¥1.417,00 | +2,53 % | ¥1.409,00 | ¥1.432,00 | ¥1.393,00 | 10,40K |
| 2026-07-01 | ¥1.382,00 | 0,00 % | ¥1.399,00 | ¥1.422,00 | ¥1.382,00 | 9,40K |
| 2026-06-30 | ¥1.382,00 | -1,64 % | ¥1.433,00 | ¥1.433,00 | ¥1.382,00 | 37,80K |
| 2026-06-29 | ¥1.405,00 | +1,15 % | ¥1.390,00 | ¥1.415,00 | ¥1.389,00 | 15,10K |
| 2026-06-26 | ¥1.389,00 | +0,87 % | ¥1.375,00 | ¥1.396,00 | ¥1.363,00 | 6,80K |
| 2026-06-25 | ¥1.377,00 | +0,88 % | ¥1.371,00 | ¥1.392,00 | ¥1.370,00 | 8,90K |
| 2026-06-24 | ¥1.365,00 | -2,71 % | ¥1.392,00 | ¥1.402,00 | ¥1.351,00 | 16,10K |
| 2026-06-23 | ¥1.403,00 | +0,50 % | ¥1.396,00 | ¥1.410,00 | ¥1.391,00 | 8,10K |
| 2026-06-22 | ¥1.396,00 | +0,50 % | ¥1.402,00 | ¥1.425,00 | ¥1.390,00 | 10,10K |
| 2026-06-19 | ¥1.389,00 | -1,14 % | ¥1.413,00 | ¥1.419,00 | ¥1.388,00 | 15,00K |
| 2026-06-18 | ¥1.405,00 | +1,59 % | ¥1.397,00 | ¥1.405,00 | ¥1.385,00 | 10,00K |
| 2026-06-17 | ¥1.383,00 | 0,00 % | ¥1.383,00 | ¥1.414,00 | ¥1.383,00 | 8,90K |
| 2026-06-16 | ¥1.383,00 | -0,29 % | ¥1.385,00 | ¥1.394,00 | ¥1.370,00 | 17,10K |
| 2026-06-15 | ¥1.387,00 | +0,07 % | ¥1.437,00 | ¥1.439,00 | ¥1.377,00 | 50,50K |
| 2026-06-12 | ¥1.386,00 | +2,82 % | ¥1.369,00 | ¥1.391,00 | ¥1.369,00 | 20,50K |
| 2026-06-11 | ¥1.348,00 | +1,13 % | ¥1.346,00 | ¥1.361,00 | ¥1.335,00 | 11,70K |
| 2026-06-10 | ¥1.333,00 | -1,55 % | ¥1.334,00 | ¥1.352,00 | ¥1.325,00 | 24,70K |
| 2026-06-09 | ¥1.354,00 | +2,19 % | ¥1.341,00 | ¥1.365,00 | ¥1.333,00 | 14,30K |
| 2026-06-08 | ¥1.325,00 | -1,78 % | ¥1.332,00 | ¥1.362,00 | ¥1.320,00 | 20,30K |
| 2026-06-05 | ¥1.349,00 | +2,27 % | ¥1.319,00 | ¥1.365,00 | ¥1.318,00 | 19,40K |
| 2026-06-04 | ¥1.319,00 | +0,30 % | ¥1.308,00 | ¥1.325,00 | ¥1.307,00 | 9,30K |
| 2026-06-03 | ¥1.315,00 | +0,38 % | ¥1.312,00 | ¥1.329,00 | ¥1.304,00 | 13,40K |
| 2026-06-02 | ¥1.310,00 | -0,08 % | ¥1.309,00 | ¥1.334,00 | ¥1.285,00 | 12,20K |
| 2026-06-01 | ¥1.311,00 | -3,67 % | ¥1.356,00 | ¥1.356,00 | ¥1.309,00 | 20,80K |
| 2026-05-29 | ¥1.361,00 | +0,74 % | ¥1.374,00 | ¥1.380,00 | ¥1.360,00 | 15,50K |
| 2026-05-28 | ¥1.351,00 | +0,22 % | ¥1.348,00 | ¥1.360,00 | ¥1.327,00 | 18,40K |
| 2026-05-27 | ¥1.348,00 | -0,30 % | ¥1.337,00 | ¥1.366,00 | ¥1.337,00 | 9,60K |
| 2026-05-26 | ¥1.352,00 | +0,45 % | ¥1.336,00 | ¥1.362,00 | ¥1.320,00 | 18,70K |
| 2026-05-25 | ¥1.346,00 | +0,82 % | ¥1.348,00 | ¥1.356,00 | ¥1.328,00 | 12,60K |