Ohashi Technica Inc. 7628
TSE · Japan · Produzierendes Gewerbe
¥1.159,00+15,00 (+1,31 %)
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 | ¥1.159,00 | +1,31 % | ¥1.130,00 | ¥1.165,00 | ¥1.125,00 | 55,90K |
| 2026-09-30 | ¥1.144,00 | +1,33 % | ¥1.129,00 | ¥1.154,00 | ¥1.120,00 | 66,40K |
| 2026-09-29 | ¥1.129,00 | -4,16 % | ¥1.153,00 | ¥1.153,00 | ¥1.128,00 | 80,60K |
| 2026-09-28 | ¥1.178,00 | -0,51 % | ¥1.185,00 | ¥1.187,00 | ¥1.169,00 | 185,10K |
| 2026-09-25 | ¥1.184,00 | +0,42 % | ¥1.180,00 | ¥1.185,00 | ¥1.170,00 | 112,00K |
| 2026-09-24 | ¥1.179,00 | +1,38 % | ¥1.169,00 | ¥1.182,00 | ¥1.169,00 | 115,40K |
| 2026-09-18 | ¥1.163,00 | -1,27 % | ¥1.178,00 | ¥1.178,00 | ¥1.155,00 | 73,20K |
| 2026-09-17 | ¥1.178,00 | +0,77 % | ¥1.171,00 | ¥1.178,00 | ¥1.165,00 | 63,60K |
| 2026-09-16 | ¥1.169,00 | +1,83 % | ¥1.155,00 | ¥1.172,00 | ¥1.154,00 | 50,30K |
| 2026-09-15 | ¥1.148,00 | +0,53 % | ¥1.140,00 | ¥1.150,00 | ¥1.135,00 | 34,40K |
| 2026-09-14 | ¥1.142,00 | +0,35 % | ¥1.130,00 | ¥1.142,00 | ¥1.126,00 | 44,90K |
| 2026-09-11 | ¥1.138,00 | +1,25 % | ¥1.111,00 | ¥1.138,00 | ¥1.102,00 | 44,30K |
| 2026-09-10 | ¥1.124,00 | 0,00 % | ¥1.123,00 | ¥1.131,00 | ¥1.121,00 | 37,70K |
| 2026-09-09 | ¥1.124,00 | -0,35 % | ¥1.127,00 | ¥1.132,00 | ¥1.122,00 | 33,90K |
| 2026-09-08 | ¥1.128,00 | -3,75 % | ¥1.157,00 | ¥1.157,00 | ¥1.126,00 | 60,90K |
| 2026-09-07 | ¥1.172,00 | -0,85 % | ¥1.183,00 | ¥1.190,00 | ¥1.171,00 | 26,00K |
| 2026-09-04 | ¥1.182,00 | -0,25 % | ¥1.186,00 | ¥1.189,00 | ¥1.182,00 | 24,30K |
| 2026-09-03 | ¥1.185,00 | -0,17 % | ¥1.195,00 | ¥1.198,00 | ¥1.185,00 | 18,40K |
| 2026-09-02 | ¥1.187,00 | -1,66 % | ¥1.198,00 | ¥1.198,00 | ¥1.184,00 | 26,50K |
| 2026-09-01 | ¥1.207,00 | -0,49 % | ¥1.200,00 | ¥1.218,00 | ¥1.200,00 | 22,70K |
| 2026-08-31 | ¥1.213,00 | +1,08 % | ¥1.198,00 | ¥1.220,00 | ¥1.189,00 | 26,40K |
| 2026-08-28 | ¥1.200,00 | -0,74 % | ¥1.201,00 | ¥1.212,00 | ¥1.200,00 | 22,60K |
| 2026-08-27 | ¥1.209,00 | -0,33 % | ¥1.213,00 | ¥1.213,00 | ¥1.197,00 | 20,60K |
| 2026-08-26 | ¥1.213,00 | -0,16 % | ¥1.205,00 | ¥1.220,00 | ¥1.205,00 | 16,50K |
| 2026-08-25 | ¥1.215,00 | +1,08 % | ¥1.210,00 | ¥1.217,00 | ¥1.201,00 | 18,30K |
| 2026-08-24 | ¥1.202,00 | -0,41 % | ¥1.213,00 | ¥1.213,00 | ¥1.202,00 | 17,40K |
| 2026-08-21 | ¥1.207,00 | -0,08 % | ¥1.208,00 | ¥1.212,00 | ¥1.200,00 | 19,10K |
| 2026-08-20 | ¥1.208,00 | +1,94 % | ¥1.180,00 | ¥1.209,00 | ¥1.180,00 | 28,60K |
| 2026-08-19 | ¥1.185,00 | -1,41 % | ¥1.201,00 | ¥1.201,00 | ¥1.179,00 | 28,80K |
| 2026-08-18 | ¥1.202,00 | -0,50 % | ¥1.208,00 | ¥1.217,00 | ¥1.202,00 | 19,00K |
| 2026-08-17 | ¥1.208,00 | -0,66 % | ¥1.215,00 | ¥1.235,00 | ¥1.205,00 | 33,10K |
| 2026-08-14 | ¥1.216,00 | +1,33 % | ¥1.200,00 | ¥1.219,00 | ¥1.191,00 | 25,20K |
| 2026-08-13 | ¥1.200,00 | +1,44 % | ¥1.183,00 | ¥1.200,00 | ¥1.180,00 | 22,50K |
| 2026-08-12 | ¥1.183,00 | +0,51 % | ¥1.188,00 | ¥1.188,00 | ¥1.174,00 | 24,10K |
| 2026-08-10 | ¥1.177,00 | -0,34 % | ¥1.171,00 | ¥1.185,00 | ¥1.168,00 | 24,00K |
| 2026-08-07 | ¥1.181,00 | +3,69 % | ¥1.195,00 | ¥1.195,00 | ¥1.163,00 | 60,50K |
| 2026-08-06 | ¥1.139,00 | +0,89 % | ¥1.129,00 | ¥1.145,00 | ¥1.129,00 | 17,20K |
| 2026-08-05 | ¥1.129,00 | +0,09 % | ¥1.128,00 | ¥1.140,00 | ¥1.128,00 | 16,60K |
| 2026-08-04 | ¥1.128,00 | -1,31 % | ¥1.143,00 | ¥1.146,00 | ¥1.128,00 | 25,20K |
| 2026-08-03 | ¥1.143,00 | -0,70 % | ¥1.150,00 | ¥1.155,00 | ¥1.130,00 | 35,30K |
| 2026-07-31 | ¥1.151,00 | -1,03 % | ¥1.165,00 | ¥1.172,00 | ¥1.151,00 | 29,30K |
| 2026-07-30 | ¥1.163,00 | -0,34 % | ¥1.167,00 | ¥1.174,00 | ¥1.158,00 | 35,00K |
| 2026-07-29 | ¥1.167,00 | +1,83 % | ¥1.146,00 | ¥1.175,00 | ¥1.143,00 | 24,80K |
| 2026-07-28 | ¥1.146,00 | -1,88 % | ¥1.160,00 | ¥1.160,00 | ¥1.144,00 | 15,60K |
| 2026-07-27 | ¥1.168,00 | +2,10 % | ¥1.154,00 | ¥1.168,00 | ¥1.153,00 | 19,80K |
| 2026-07-24 | ¥1.144,00 | -0,44 % | ¥1.141,00 | ¥1.146,00 | ¥1.133,00 | 11,00K |
| 2026-07-23 | ¥1.149,00 | -0,26 % | ¥1.152,00 | ¥1.157,00 | ¥1.140,00 | 10,00K |
| 2026-07-22 | ¥1.152,00 | +0,44 % | ¥1.158,00 | ¥1.159,00 | ¥1.140,00 | 26,10K |
| 2026-07-21 | ¥1.147,00 | +1,68 % | ¥1.139,00 | ¥1.154,00 | ¥1.139,00 | 24,60K |
| 2026-07-17 | ¥1.128,00 | -0,70 % | ¥1.130,00 | ¥1.153,00 | ¥1.119,00 | 18,70K |
| 2026-07-16 | ¥1.136,00 | -0,87 % | ¥1.157,00 | ¥1.157,00 | ¥1.134,00 | 29,30K |
| 2026-07-15 | ¥1.146,00 | +1,33 % | ¥1.142,00 | ¥1.147,00 | ¥1.132,00 | 24,50K |
| 2026-07-14 | ¥1.131,00 | 0,00 % | ¥1.142,00 | ¥1.144,00 | ¥1.130,00 | 29,00K |
| 2026-07-13 | ¥1.131,00 | -1,65 % | ¥1.158,00 | ¥1.160,00 | ¥1.131,00 | 27,20K |
| 2026-07-10 | ¥1.150,00 | +1,77 % | ¥1.141,00 | ¥1.157,00 | ¥1.141,00 | 24,90K |
| 2026-07-09 | ¥1.130,00 | -0,18 % | ¥1.132,00 | ¥1.141,00 | ¥1.130,00 | 16,40K |
| 2026-07-08 | ¥1.132,00 | -1,48 % | ¥1.146,00 | ¥1.152,00 | ¥1.132,00 | 18,10K |
| 2026-07-07 | ¥1.149,00 | -0,09 % | ¥1.149,00 | ¥1.167,00 | ¥1.149,00 | 16,90K |
| 2026-07-06 | ¥1.150,00 | +2,04 % | ¥1.137,00 | ¥1.158,00 | ¥1.136,00 | 24,30K |
| 2026-07-03 | ¥1.127,00 | +0,71 % | ¥1.133,00 | ¥1.133,00 | ¥1.113,00 | 21,80K |
| 2026-07-02 | ¥1.119,00 | 0,00 % | ¥1.123,00 | ¥1.131,00 | ¥1.118,00 | 41,20K |
| 2026-07-01 | ¥1.119,00 | +0,63 % | ¥1.112,00 | ¥1.119,00 | ¥1.110,00 | 15,20K |
| 2026-06-30 | ¥1.112,00 | -0,09 % | ¥1.123,00 | ¥1.125,00 | ¥1.098,00 | 25,60K |
| 2026-06-29 | ¥1.113,00 | +1,18 % | ¥1.111,00 | ¥1.125,00 | ¥1.103,00 | 37,00K |
| 2026-06-26 | ¥1.100,00 | +0,46 % | ¥1.105,00 | ¥1.108,00 | ¥1.090,00 | 30,50K |
| 2026-06-25 | ¥1.095,00 | -0,09 % | ¥1.106,00 | ¥1.108,00 | ¥1.088,00 | 14,90K |
| 2026-06-24 | ¥1.096,00 | -0,81 % | ¥1.110,00 | ¥1.117,00 | ¥1.096,00 | 14,00K |
| 2026-06-23 | ¥1.105,00 | -1,34 % | ¥1.121,00 | ¥1.125,00 | ¥1.101,00 | 21,70K |
| 2026-06-22 | ¥1.120,00 | +0,27 % | ¥1.127,00 | ¥1.135,00 | ¥1.110,00 | 34,90K |
| 2026-06-19 | ¥1.117,00 | -1,67 % | ¥1.127,00 | ¥1.135,00 | ¥1.113,00 | 33,20K |
| 2026-06-18 | ¥1.136,00 | +0,44 % | ¥1.132,00 | ¥1.144,00 | ¥1.127,00 | 25,70K |
| 2026-06-17 | ¥1.131,00 | +1,07 % | ¥1.134,00 | ¥1.162,00 | ¥1.128,00 | 68,60K |
| 2026-06-16 | ¥1.119,00 | -0,89 % | ¥1.115,00 | ¥1.127,00 | ¥1.103,00 | 29,20K |
| 2026-06-15 | ¥1.129,00 | +6,51 % | ¥1.069,00 | ¥1.132,00 | ¥1.069,00 | 78,70K |
| 2026-06-12 | ¥1.060,00 | +3,21 % | ¥1.037,00 | ¥1.065,00 | ¥1.034,00 | 33,60K |
| 2026-06-11 | ¥1.027,00 | -0,77 % | ¥1.028,00 | ¥1.035,00 | ¥1.018,00 | 27,70K |
| 2026-06-10 | ¥1.035,00 | -1,43 % | ¥1.041,00 | ¥1.047,00 | ¥1.028,00 | 30,50K |
| 2026-06-09 | ¥1.050,00 | +0,77 % | ¥1.052,00 | ¥1.063,00 | ¥1.044,00 | 24,30K |
| 2026-06-08 | ¥1.042,00 | -2,62 % | ¥1.050,00 | ¥1.066,00 | ¥1.039,00 | 30,60K |
| 2026-06-05 | ¥1.070,00 | 0,00 % | ¥1.068,00 | ¥1.081,00 | ¥1.067,00 | 13,00K |
| 2026-06-04 | ¥1.070,00 | -1,74 % | ¥1.079,00 | ¥1.086,00 | ¥1.064,00 | 24,30K |
| 2026-06-03 | ¥1.089,00 | +1,87 % | ¥1.084,00 | ¥1.089,00 | ¥1.076,00 | 26,10K |
| 2026-06-02 | ¥1.069,00 | -2,91 % | ¥1.099,00 | ¥1.099,00 | ¥1.052,00 | 36,90K |
| 2026-06-01 | ¥1.101,00 | +0,18 % | ¥1.095,00 | ¥1.109,00 | ¥1.089,00 | 36,70K |
| 2026-05-29 | ¥1.099,00 | +0,83 % | ¥1.090,00 | ¥1.122,00 | ¥1.090,00 | 28,00K |
| 2026-05-28 | ¥1.090,00 | +1,21 % | ¥1.071,00 | ¥1.095,00 | ¥1.064,00 | 29,60K |
| 2026-05-27 | ¥1.077,00 | +0,28 % | ¥1.066,00 | ¥1.080,00 | ¥1.064,00 | 21,50K |
| 2026-05-26 | ¥1.074,00 | +1,03 % | ¥1.056,00 | ¥1.074,00 | ¥1.055,00 | 11,90K |
| 2026-05-25 | ¥1.063,00 | +1,14 % | ¥1.061,00 | ¥1.070,00 | ¥1.053,00 | 31,00K |
| 2026-05-22 | ¥1.051,00 | +1,94 % | ¥1.042,00 | ¥1.055,00 | ¥1.039,00 | 18,30K |