Hamayuu Co., Ltd. 7682
TSE · Japan · Verbraucherdienstleistungen
¥3.710,00-5,00 (-0,13 %)
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 | ¥3.710,00 | -0,13 % | ¥3.720,00 | ¥3.720,00 | ¥3.710,00 | 1,60K |
| 2026-10-01 | ¥3.715,00 | -0,27 % | ¥3.725,00 | ¥3.725,00 | ¥3.715,00 | 3,20K |
| 2026-09-30 | ¥3.725,00 | 0,00 % | ¥3.730,00 | ¥3.730,00 | ¥3.720,00 | 2,30K |
| 2026-09-29 | ¥3.725,00 | 0,00 % | ¥3.725,00 | ¥3.735,00 | ¥3.725,00 | 2,10K |
| 2026-09-28 | ¥3.725,00 | 0,00 % | ¥3.725,00 | ¥3.740,00 | ¥3.725,00 | 7,30K |
| 2026-09-25 | ¥3.725,00 | -2,61 % | ¥3.715,00 | ¥3.750,00 | ¥3.705,00 | 37,00K |
| 2026-09-24 | ¥3.825,00 | -1,92 % | ¥3.900,00 | ¥3.905,00 | ¥3.825,00 | 14,20K |
| 2026-09-18 | ¥3.900,00 | -0,38 % | ¥3.905,00 | ¥3.910,00 | ¥3.900,00 | 6,70K |
| 2026-09-17 | ¥3.915,00 | -0,89 % | ¥3.915,00 | ¥3.920,00 | ¥3.915,00 | 500 |
| 2026-09-16 | ¥3.950,00 | 0,00 % | ¥3.920,00 | ¥3.950,00 | ¥3.920,00 | 400 |
| 2026-09-15 | ¥3.950,00 | +0,77 % | ¥3.920,00 | ¥3.950,00 | ¥3.920,00 | 700 |
| 2026-09-14 | ¥3.920,00 | -0,76 % | ¥3.920,00 | ¥3.920,00 | ¥3.920,00 | 400 |
| 2026-09-11 | ¥3.950,00 | +0,77 % | ¥3.910,00 | ¥3.950,00 | ¥3.905,00 | 1,10K |
| 2026-09-10 | ¥3.920,00 | -1,63 % | ¥3.985,00 | ¥3.985,00 | ¥3.920,00 | 700 |
| 2026-09-09 | ¥3.985,00 | +0,89 % | ¥3.945,00 | ¥3.985,00 | ¥3.915,00 | 1,50K |
| 2026-09-08 | ¥3.950,00 | -1,25 % | ¥3.950,00 | ¥3.950,00 | ¥3.950,00 | 100 |
| 2026-09-07 | ¥4.000,00 | +2,04 % | ¥3.920,00 | ¥4.000,00 | ¥3.910,00 | 2,10K |
| 2026-09-04 | ¥3.920,00 | +0,13 % | ¥3.905,00 | ¥3.920,00 | ¥3.905,00 | 1,50K |
| 2026-09-03 | ¥3.915,00 | 0,00 % | ¥3.905,00 | ¥3.915,00 | ¥3.905,00 | 1,40K |
| 2026-09-02 | ¥3.915,00 | +0,26 % | ¥3.910,00 | ¥3.915,00 | ¥3.905,00 | 1,10K |
| 2026-09-01 | ¥3.905,00 | 0,00 % | ¥3.910,00 | ¥3.910,00 | ¥3.905,00 | 500 |
| 2026-08-31 | ¥3.905,00 | 0,00 % | ¥3.915,00 | ¥3.915,00 | ¥3.905,00 | 600 |
| 2026-08-28 | ¥3.905,00 | -0,13 % | ¥3.915,00 | ¥3.915,00 | ¥3.900,00 | 700 |
| 2026-08-27 | ¥3.910,00 | -0,26 % | ¥3.910,00 | ¥3.910,00 | ¥3.910,00 | 100 |
| 2026-08-26 | ¥3.920,00 | +0,26 % | ¥3.920,00 | ¥3.920,00 | ¥3.900,00 | 1,80K |
| 2026-08-25 | ¥3.910,00 | -0,26 % | ¥3.920,00 | ¥3.920,00 | ¥3.910,00 | 600 |
| 2026-08-24 | ¥3.920,00 | +0,26 % | ¥3.910,00 | ¥3.920,00 | ¥3.910,00 | 500 |
| 2026-08-21 | ¥3.910,00 | 0,00 % | ¥3.910,00 | ¥3.920,00 | ¥3.910,00 | 800 |
| 2026-08-20 | ¥3.910,00 | 0,00 % | ¥3.920,00 | ¥3.920,00 | ¥3.905,00 | 2,20K |
| 2026-08-19 | ¥3.910,00 | 0,00 % | ¥3.905,00 | ¥3.910,00 | ¥3.905,00 | 1,30K |
| 2026-08-18 | ¥3.910,00 | 0,00 % | ¥3.915,00 | ¥3.915,00 | ¥3.910,00 | 600 |
| 2026-08-17 | ¥3.910,00 | 0,00 % | ¥3.915,00 | ¥3.920,00 | ¥3.910,00 | 1,10K |
| 2026-08-14 | ¥3.910,00 | +0,13 % | ¥3.915,00 | ¥3.915,00 | ¥3.910,00 | 600 |
| 2026-08-13 | ¥3.905,00 | 0,00 % | ¥3.905,00 | ¥3.910,00 | ¥3.905,00 | 1,50K |
| 2026-08-12 | ¥3.905,00 | 0,00 % | ¥3.905,00 | ¥3.915,00 | ¥3.900,00 | 1,80K |
| 2026-08-10 | ¥3.905,00 | 0,00 % | ¥3.915,00 | ¥3.920,00 | ¥3.905,00 | 2,60K |
| 2026-08-07 | ¥3.905,00 | -0,38 % | ¥3.905,00 | ¥3.910,00 | ¥3.905,00 | 2,10K |
| 2026-08-06 | ¥3.920,00 | -0,38 % | ¥3.925,00 | ¥3.925,00 | ¥3.915,00 | 400 |
| 2026-08-05 | ¥3.935,00 | +0,51 % | ¥3.915,00 | ¥3.935,00 | ¥3.915,00 | 1,10K |
| 2026-08-04 | ¥3.915,00 | -0,76 % | ¥3.910,00 | ¥3.920,00 | ¥3.910,00 | 2,00K |
| 2026-08-03 | ¥3.945,00 | +0,51 % | ¥3.925,00 | ¥3.945,00 | ¥3.905,00 | 4,30K |
| 2026-07-31 | ¥3.925,00 | 0,00 % | ¥3.915,00 | ¥3.935,00 | ¥3.910,00 | 4,20K |
| 2026-07-30 | ¥3.925,00 | -4,62 % | ¥3.905,00 | ¥3.965,00 | ¥3.900,00 | 12,50K |
| 2026-07-29 | ¥4.115,00 | +0,37 % | ¥4.110,00 | ¥4.130,00 | ¥4.105,00 | 10,10K |
| 2026-07-28 | ¥4.100,00 | +0,12 % | ¥4.090,00 | ¥4.100,00 | ¥4.080,00 | 5,70K |
| 2026-07-27 | ¥4.095,00 | +0,37 % | ¥4.100,00 | ¥4.100,00 | ¥4.085,00 | 3,00K |
| 2026-07-24 | ¥4.080,00 | 0,00 % | ¥4.080,00 | ¥4.095,00 | ¥4.080,00 | 2,80K |
| 2026-07-23 | ¥4.080,00 | 0,00 % | ¥4.095,00 | ¥4.095,00 | ¥4.080,00 | 1,00K |
| 2026-07-22 | ¥4.080,00 | 0,00 % | ¥4.070,00 | ¥4.100,00 | ¥4.070,00 | 1,50K |
| 2026-07-21 | ¥4.080,00 | +0,25 % | ¥4.085,00 | ¥4.095,00 | ¥4.070,00 | 2,60K |
| 2026-07-17 | ¥4.070,00 | -0,12 % | ¥4.080,00 | ¥4.080,00 | ¥4.060,00 | 3,00K |
| 2026-07-16 | ¥4.075,00 | +0,12 % | ¥4.055,00 | ¥4.075,00 | ¥4.055,00 | 1,40K |
| 2026-07-15 | ¥4.070,00 | +0,49 % | ¥4.070,00 | ¥4.070,00 | ¥4.050,00 | 1,80K |
| 2026-07-14 | ¥4.050,00 | -0,49 % | ¥4.075,00 | ¥4.075,00 | ¥4.030,00 | 4,20K |
| 2026-07-13 | ¥4.070,00 | +0,37 % | ¥4.045,00 | ¥4.080,00 | ¥4.035,00 | 1,80K |
| 2026-07-10 | ¥4.055,00 | -0,12 % | ¥4.050,00 | ¥4.055,00 | ¥4.040,00 | 3,20K |
| 2026-07-09 | ¥4.060,00 | 0,00 % | ¥4.060,00 | ¥4.065,00 | ¥4.050,00 | 2,50K |
| 2026-07-08 | ¥4.060,00 | 0,00 % | ¥4.060,00 | ¥4.065,00 | ¥4.055,00 | 3,10K |
| 2026-07-07 | ¥4.060,00 | -0,37 % | ¥4.070,00 | ¥4.070,00 | ¥4.055,00 | 1,90K |
| 2026-07-06 | ¥4.075,00 | +0,37 % | ¥4.080,00 | ¥4.080,00 | ¥4.045,00 | 2,70K |
| 2026-07-03 | ¥4.060,00 | -0,12 % | ¥4.055,00 | ¥4.075,00 | ¥4.055,00 | 2,40K |
| 2026-07-02 | ¥4.065,00 | +0,25 % | ¥4.050,00 | ¥4.070,00 | ¥4.050,00 | 2,10K |
| 2026-07-01 | ¥4.055,00 | +0,25 % | ¥4.045,00 | ¥4.055,00 | ¥4.045,00 | 1,10K |
| 2026-06-30 | ¥4.045,00 | -0,12 % | ¥4.055,00 | ¥4.060,00 | ¥4.045,00 | 2,10K |
| 2026-06-29 | ¥4.050,00 | +0,50 % | ¥4.000,00 | ¥4.050,00 | ¥4.000,00 | 4,60K |
| 2026-06-26 | ¥4.030,00 | -0,37 % | ¥4.050,00 | ¥4.050,00 | ¥4.030,00 | 1,50K |
| 2026-06-25 | ¥4.045,00 | -0,12 % | ¥4.050,00 | ¥4.050,00 | ¥4.035,00 | 1,00K |
| 2026-06-24 | ¥4.050,00 | +1,00 % | ¥4.040,00 | ¥4.050,00 | ¥4.040,00 | 600 |
| 2026-06-23 | ¥4.010,00 | -0,62 % | ¥4.030,00 | ¥4.030,00 | ¥4.010,00 | 1,00K |
| 2026-06-22 | ¥4.035,00 | +1,00 % | ¥3.995,00 | ¥4.070,00 | ¥3.995,00 | 2,20K |
| 2026-06-19 | ¥3.995,00 | -1,11 % | ¥4.035,00 | ¥4.035,00 | ¥3.995,00 | 4,00K |
| 2026-06-18 | ¥4.040,00 | -0,25 % | ¥4.050,00 | ¥4.050,00 | ¥4.040,00 | 1,60K |
| 2026-06-17 | ¥4.050,00 | 0,00 % | ¥4.050,00 | ¥4.060,00 | ¥4.050,00 | 2,30K |
| 2026-06-16 | ¥4.050,00 | 0,00 % | ¥4.050,00 | ¥4.075,00 | ¥4.050,00 | 1,70K |
| 2026-06-15 | ¥4.050,00 | -0,25 % | ¥4.060,00 | ¥4.080,00 | ¥4.050,00 | 3,30K |
| 2026-06-12 | ¥4.060,00 | -0,12 % | ¥4.065,00 | ¥4.065,00 | ¥4.060,00 | 900 |
| 2026-06-11 | ¥4.065,00 | 0,00 % | ¥4.060,00 | ¥4.080,00 | ¥4.060,00 | 700 |
| 2026-06-10 | ¥4.065,00 | -0,12 % | ¥4.060,00 | ¥4.075,00 | ¥4.060,00 | 800 |
| 2026-06-09 | ¥4.070,00 | -0,12 % | ¥4.040,00 | ¥4.080,00 | ¥4.040,00 | 1,40K |
| 2026-06-08 | ¥4.075,00 | +0,12 % | ¥4.035,00 | ¥4.090,00 | ¥4.035,00 | 2,30K |
| 2026-06-05 | ¥4.070,00 | -0,25 % | ¥4.095,00 | ¥4.095,00 | ¥4.040,00 | 900 |
| 2026-06-04 | ¥4.080,00 | +0,74 % | ¥4.080,00 | ¥4.095,00 | ¥4.080,00 | 800 |
| 2026-06-03 | ¥4.050,00 | -1,22 % | ¥4.075,00 | ¥4.095,00 | ¥4.035,00 | 2,50K |
| 2026-06-02 | ¥4.100,00 | +0,86 % | ¥4.060,00 | ¥4.105,00 | ¥4.060,00 | 900 |
| 2026-06-01 | ¥4.065,00 | 0,00 % | ¥4.065,00 | ¥4.095,00 | ¥4.065,00 | 1,10K |
| 2026-05-29 | ¥4.065,00 | +0,37 % | ¥4.060,00 | ¥4.065,00 | ¥4.030,00 | 1,30K |
| 2026-05-28 | ¥4.050,00 | 0,00 % | ¥4.050,00 | ¥4.050,00 | ¥4.050,00 | 600 |
| 2026-05-27 | ¥4.050,00 | 0,00 % | ¥4.040,00 | ¥4.050,00 | ¥4.025,00 | 2,60K |
| 2026-05-26 | ¥4.050,00 | +0,12 % | ¥4.055,00 | ¥4.060,00 | ¥4.040,00 | 1,50K |
| 2026-05-25 | ¥4.045,00 | -0,37 % | ¥4.050,00 | ¥4.065,00 | ¥4.040,00 | 2,10K |