Hakudo Co., Ltd. 7637
TSE · Japan · Nicht-Energie-Rohstoffe
¥3.525,00-65,00 (-1,81 %)
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 | ¥3.525,00 | -1,81 % | ¥3.540,00 | ¥3.605,00 | ¥3.510,00 | 18,30K |
| 2026-10-01 | ¥3.590,00 | +0,14 % | ¥3.555,00 | ¥3.600,00 | ¥3.520,00 | 20,90K |
| 2026-09-30 | ¥3.585,00 | -0,14 % | ¥3.585,00 | ¥3.615,00 | ¥3.565,00 | 15,50K |
| 2026-09-29 | ¥3.590,00 | -2,05 % | ¥3.640,00 | ¥3.640,00 | ¥3.550,00 |
| 30,30K |
| 2026-09-28 | ¥3.665,00 | -0,68 % | ¥3.705,00 | ¥3.730,00 | ¥3.660,00 | 36,20K |
| 2026-09-25 | ¥3.690,00 | +0,27 % | ¥3.665,00 | ¥3.690,00 | ¥3.635,00 | 33,30K |
| 2026-09-24 | ¥3.680,00 | +2,08 % | ¥3.665,00 | ¥3.740,00 | ¥3.625,00 | 48,50K |
| 2026-09-18 | ¥3.605,00 | +0,70 % | ¥3.585,00 | ¥3.640,00 | ¥3.575,00 | 21,70K |
| 2026-09-17 | ¥3.580,00 | +2,73 % | ¥3.515,00 | ¥3.660,00 | ¥3.515,00 | 38,70K |
| 2026-09-16 | ¥3.485,00 | +1,01 % | ¥3.410,00 | ¥3.485,00 | ¥3.385,00 | 30,10K |
| 2026-09-15 | ¥3.450,00 | +3,60 % | ¥3.310,00 | ¥3.450,00 | ¥3.305,00 | 26,50K |
| 2026-09-14 | ¥3.330,00 | -1,62 % | ¥3.370,00 | ¥3.385,00 | ¥3.315,00 | 26,50K |
| 2026-09-11 | ¥3.385,00 | -3,70 % | ¥3.405,00 | ¥3.430,00 | ¥3.350,00 | 36,60K |
| 2026-09-10 | ¥3.515,00 | -2,23 % | ¥3.560,00 | ¥3.590,00 | ¥3.505,00 | 19,00K |
| 2026-09-09 | ¥3.595,00 | +1,13 % | ¥3.550,00 | ¥3.600,00 | ¥3.545,00 | 16,90K |
| 2026-09-08 | ¥3.555,00 | -3,00 % | ¥3.625,00 | ¥3.705,00 | ¥3.555,00 | 29,90K |
| 2026-09-07 | ¥3.665,00 | -0,14 % | ¥3.660,00 | ¥3.720,00 | ¥3.645,00 | 18,10K |
| 2026-09-04 | ¥3.670,00 | -0,81 % | ¥3.690,00 | ¥3.710,00 | ¥3.640,00 | 20,90K |
| 2026-09-03 | ¥3.700,00 | -1,07 % | ¥3.740,00 | ¥3.770,00 | ¥3.670,00 | 29,00K |
| 2026-09-02 | ¥3.740,00 | -0,93 % | ¥3.680,00 | ¥3.790,00 | ¥3.670,00 | 44,40K |
| 2026-09-01 | ¥3.775,00 | +1,21 % | ¥3.670,00 | ¥3.815,00 | ¥3.670,00 | 33,80K |
| 2026-08-31 | ¥3.730,00 | -0,67 % | ¥3.695,00 | ¥3.730,00 | ¥3.640,00 | 30,50K |
| 2026-08-28 | ¥3.755,00 | 0,00 % | ¥3.760,00 | ¥3.830,00 | ¥3.755,00 | 32,00K |
| 2026-08-27 | ¥3.755,00 | -1,70 % | ¥3.840,00 | ¥3.840,00 | ¥3.730,00 | 22,30K |
| 2026-08-26 | ¥3.820,00 | +1,87 % | ¥3.775,00 | ¥3.835,00 | ¥3.765,00 | 26,30K |
| 2026-08-25 | ¥3.750,00 | -1,45 % | ¥3.815,00 | ¥3.815,00 | ¥3.725,00 | 29,90K |
| 2026-08-24 | ¥3.805,00 | +2,42 % | ¥3.750,00 | ¥3.885,00 | ¥3.715,00 | 50,50K |
| 2026-08-21 | ¥3.715,00 | +0,95 % | ¥3.625,00 | ¥3.740,00 | ¥3.580,00 | 38,10K |
| 2026-08-20 | ¥3.680,00 | +2,36 % | ¥3.610,00 | ¥3.680,00 | ¥3.550,00 | 40,70K |
| 2026-08-19 | ¥3.595,00 | -6,62 % | ¥3.785,00 | ¥3.785,00 | ¥3.575,00 | 47,80K |
| 2026-08-18 | ¥3.850,00 | -1,53 % | ¥3.945,00 | ¥4.005,00 | ¥3.825,00 | 46,30K |
| 2026-08-17 | ¥3.910,00 | -1,51 % | ¥4.000,00 | ¥4.055,00 | ¥3.905,00 | 49,40K |
| 2026-08-14 | ¥3.970,00 | +4,20 % | ¥3.875,00 | ¥4.085,00 | ¥3.800,00 | 86,90K |
| 2026-08-13 | ¥3.810,00 | -2,56 % | ¥3.930,00 | ¥3.975,00 | ¥3.810,00 | 57,60K |
| 2026-08-12 | ¥3.910,00 | +7,57 % | ¥3.745,00 | ¥3.940,00 | ¥3.655,00 | 117,20K |
| 2026-08-10 | ¥3.635,00 | +0,69 % | ¥3.430,00 | ¥3.760,00 | ¥3.430,00 | 128,00K |
| 2026-08-07 | ¥3.610,00 | -5,12 % | ¥3.860,00 | ¥3.870,00 | ¥3.490,00 | 157,90K |
| 2026-08-06 | ¥3.805,00 | +0,40 % | ¥3.820,00 | ¥3.865,00 | ¥3.745,00 | 46,00K |
| 2026-08-05 | ¥3.790,00 | +5,87 % | ¥3.630,00 | ¥3.830,00 | ¥3.630,00 | 50,80K |
| 2026-08-04 | ¥3.580,00 | +1,99 % | ¥3.580,00 | ¥3.655,00 | ¥3.550,00 | 40,90K |
| 2026-08-03 | ¥3.510,00 | +0,57 % | ¥3.500,00 | ¥3.555,00 | ¥3.430,00 | 33,50K |
| 2026-07-31 | ¥3.490,00 | +5,12 % | ¥3.460,00 | ¥3.570,00 | ¥3.375,00 | 45,00K |
| 2026-07-30 | ¥3.320,00 | +1,37 % | ¥3.265,00 | ¥3.365,00 | ¥3.235,00 | 30,40K |
| 2026-07-29 | ¥3.275,00 | -0,30 % | ¥3.310,00 | ¥3.345,00 | ¥3.180,00 | 39,20K |
| 2026-07-28 | ¥3.285,00 | -3,24 % | ¥3.350,00 | ¥3.360,00 | ¥3.270,00 | 40,20K |
| 2026-07-27 | ¥3.395,00 | 0,00 % | ¥3.395,00 | ¥3.420,00 | ¥3.335,00 | 22,30K |
| 2026-07-24 | ¥3.395,00 | -2,02 % | ¥3.420,00 | ¥3.460,00 | ¥3.365,00 | 17,20K |
| 2026-07-23 | ¥3.465,00 | +4,05 % | ¥3.365,00 | ¥3.470,00 | ¥3.330,00 | 33,10K |
| 2026-07-22 | ¥3.330,00 | +1,22 % | ¥3.360,00 | ¥3.400,00 | ¥3.310,00 | 19,90K |
| 2026-07-21 | ¥3.290,00 | +1,54 % | ¥3.265,00 | ¥3.320,00 | ¥3.240,00 | 13,40K |
| 2026-07-17 | ¥3.240,00 | -3,28 % | ¥3.300,00 | ¥3.360,00 | ¥3.155,00 | 61,60K |
| 2026-07-16 | ¥3.350,00 | -2,19 % | ¥3.390,00 | ¥3.405,00 | ¥3.330,00 | 31,50K |
| 2026-07-15 | ¥3.425,00 | +1,18 % | ¥3.385,00 | ¥3.455,00 | ¥3.375,00 | 15,10K |
| 2026-07-14 | ¥3.385,00 | +0,59 % | ¥3.365,00 | ¥3.425,00 | ¥3.335,00 | 15,70K |
| 2026-07-13 | ¥3.365,00 | +0,15 % | ¥3.430,00 | ¥3.460,00 | ¥3.320,00 | 30,20K |
| 2026-07-10 | ¥3.360,00 | +2,44 % | ¥3.290,00 | ¥3.400,00 | ¥3.275,00 | 31,60K |
| 2026-07-09 | ¥3.280,00 | -1,06 % | ¥3.280,00 | ¥3.315,00 | ¥3.275,00 | 13,80K |
| 2026-07-08 | ¥3.315,00 | -1,78 % | ¥3.430,00 | ¥3.430,00 | ¥3.310,00 | 18,70K |
| 2026-07-07 | ¥3.375,00 | -1,32 % | ¥3.465,00 | ¥3.510,00 | ¥3.340,00 | 22,60K |
| 2026-07-06 | ¥3.420,00 | +1,18 % | ¥3.520,00 | ¥3.540,00 | ¥3.380,00 | 35,10K |
| 2026-07-03 | ¥3.380,00 | +1,81 % | ¥3.310,00 | ¥3.380,00 | ¥3.255,00 | 26,10K |
| 2026-07-02 | ¥3.320,00 | -2,21 % | ¥3.385,00 | ¥3.445,00 | ¥3.320,00 | 19,70K |
| 2026-07-01 | ¥3.395,00 | +0,44 % | ¥3.450,00 | ¥3.450,00 | ¥3.390,00 | 24,10K |
| 2026-06-30 | ¥3.380,00 | -1,17 % | ¥3.425,00 | ¥3.450,00 | ¥3.315,00 | 26,60K |
| 2026-06-29 | ¥3.420,00 | +0,59 % | ¥3.430,00 | ¥3.455,00 | ¥3.330,00 | 33,60K |
| 2026-06-26 | ¥3.400,00 | -2,72 % | ¥3.495,00 | ¥3.540,00 | ¥3.390,00 | 25,70K |
| 2026-06-25 | ¥3.495,00 | +0,72 % | ¥3.505,00 | ¥3.550,00 | ¥3.465,00 | 22,00K |
| 2026-06-24 | ¥3.470,00 | -1,42 % | ¥3.505,00 | ¥3.600,00 | ¥3.380,00 | 51,60K |
| 2026-06-23 | ¥3.520,00 | -5,12 % | ¥3.705,00 | ¥3.715,00 | ¥3.520,00 | 32,90K |
| 2026-06-22 | ¥3.710,00 | +1,09 % | ¥3.700,00 | ¥3.740,00 | ¥3.680,00 | 26,10K |
| 2026-06-19 | ¥3.670,00 | -0,27 % | ¥3.700,00 | ¥3.735,00 | ¥3.625,00 | 37,20K |
| 2026-06-18 | ¥3.680,00 | +0,68 % | ¥3.725,00 | ¥3.770,00 | ¥3.680,00 | 27,40K |
| 2026-06-17 | ¥3.655,00 | +2,52 % | ¥3.565,00 | ¥3.695,00 | ¥3.565,00 | 35,80K |
| 2026-06-16 | ¥3.565,00 | -0,42 % | ¥3.585,00 | ¥3.590,00 | ¥3.505,00 | 34,60K |
| 2026-06-15 | ¥3.580,00 | +6,87 % | ¥3.490,00 | ¥3.600,00 | ¥3.370,00 | 60,70K |
| 2026-06-12 | ¥3.350,00 | +2,29 % | ¥3.345,00 | ¥3.415,00 | ¥3.280,00 | 53,30K |
| 2026-06-11 | ¥3.275,00 | +0,77 % | ¥3.195,00 | ¥3.280,00 | ¥3.110,00 | 68,00K |
| 2026-06-10 | ¥3.250,00 | -1,52 % | ¥3.270,00 | ¥3.295,00 | ¥3.210,00 | 45,60K |
| 2026-06-09 | ¥3.300,00 | -1,35 % | ¥3.415,00 | ¥3.465,00 | ¥3.225,00 | 80,80K |
| 2026-06-08 | ¥3.345,00 | -7,08 % | ¥3.500,00 | ¥3.505,00 | ¥3.295,00 | 78,60K |
| 2026-06-05 | ¥3.600,00 | +1,12 % | ¥3.560,00 | ¥3.630,00 | ¥3.555,00 | 24,60K |
| 2026-06-04 | ¥3.560,00 | +0,85 % | ¥3.485,00 | ¥3.605,00 | ¥3.430,00 | 54,40K |
| 2026-06-03 | ¥3.530,00 | -1,81 % | ¥3.605,00 | ¥3.690,00 | ¥3.480,00 | 48,00K |
| 2026-06-02 | ¥3.595,00 | -3,49 % | ¥3.655,00 | ¥3.720,00 | ¥3.510,00 | 64,70K |
| 2026-06-01 | ¥3.725,00 | -3,37 % | ¥3.925,00 | ¥3.960,00 | ¥3.700,00 | 71,50K |
| 2026-05-29 | ¥3.855,00 | +5,18 % | ¥3.735,00 | ¥4.010,00 | ¥3.705,00 | 113,60K |
| 2026-05-28 | ¥3.665,00 | -0,41 % | ¥3.700,00 | ¥3.700,00 | ¥3.555,00 | 66,70K |
| 2026-05-27 | ¥3.680,00 | +6,36 % | ¥3.480,00 | ¥3.740,00 | ¥3.445,00 | 107,10K |
| 2026-05-26 | ¥3.460,00 | +4,37 % | ¥3.455,00 | ¥3.615,00 | ¥3.395,00 | 98,90K |
| 2026-05-25 | ¥3.315,00 | -0,30 % | ¥3.345,00 | ¥3.405,00 | ¥3.265,00 | 37,50K |