HAGIHARA INDUSTRIES INC. 7856
TSE · Japan · Prozessindustrie
¥2.045,00-15,00 (-0,73 %)
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 | ¥2.045,00 | -0,73 % | ¥2.059,00 | ¥2.090,00 | ¥2.044,00 | 134,30K |
| 2026-10-01 | ¥2.060,00 | -0,91 % | ¥2.065,00 | ¥2.074,00 | ¥2.050,00 | 133,00K |
| 2026-09-30 | ¥2.079,00 | +1,02 % | ¥2.057,00 | ¥2.082,00 | ¥2.047,00 | 108,00K |
| 2026-09-29 | ¥2.058,00 | -1,34 % | ¥2.081,00 | ¥2.081,00 | ¥2.051,00 |
| 152,10K |
| 2026-09-28 | ¥2.086,00 | +1,76 % | ¥2.060,00 | ¥2.095,00 | ¥2.060,00 | 105,20K |
| 2026-09-25 | ¥2.050,00 | +2,40 % | ¥2.008,00 | ¥2.050,00 | ¥2.008,00 | 70,20K |
| 2026-09-24 | ¥2.002,00 | -1,77 % | ¥2.035,00 | ¥2.035,00 | ¥2.000,00 | 110,80K |
| 2026-09-18 | ¥2.038,00 | -0,73 % | ¥2.047,00 | ¥2.057,00 | ¥2.036,00 | 43,50K |
| 2026-09-17 | ¥2.053,00 | +1,53 % | ¥2.015,00 | ¥2.056,00 | ¥2.010,00 | 68,20K |
| 2026-09-16 | ¥2.022,00 | +0,20 % | ¥2.023,00 | ¥2.040,00 | ¥2.022,00 | 51,60K |
| 2026-09-15 | ¥2.018,00 | +0,15 % | ¥2.026,00 | ¥2.027,00 | ¥2.009,00 | 51,50K |
| 2026-09-14 | ¥2.015,00 | +1,00 % | ¥1.996,00 | ¥2.034,00 | ¥1.996,00 | 69,00K |
| 2026-09-11 | ¥1.995,00 | -0,10 % | ¥1.980,00 | ¥2.017,00 | ¥1.980,00 | 94,40K |
| 2026-09-10 | ¥1.997,00 | +2,52 % | ¥1.947,00 | ¥2.016,00 | ¥1.945,00 | 206,50K |
| 2026-09-09 | ¥1.948,00 | -2,50 % | ¥1.990,00 | ¥2.025,00 | ¥1.935,00 | 231,00K |
| 2026-09-08 | ¥1.998,00 | +5,10 % | ¥2.071,00 | ¥2.110,00 | ¥1.950,00 | 743,40K |
| 2026-09-07 | ¥1.901,00 | +1,22 % | ¥1.885,00 | ¥1.903,00 | ¥1.876,00 | 213,80K |
| 2026-09-04 | ¥1.878,00 | -0,37 % | ¥1.882,00 | ¥1.892,00 | ¥1.874,00 | 47,20K |
| 2026-09-03 | ¥1.885,00 | +0,48 % | ¥1.888,00 | ¥1.898,00 | ¥1.876,00 | 48,20K |
| 2026-09-02 | ¥1.876,00 | -1,21 % | ¥1.885,00 | ¥1.897,00 | ¥1.872,00 | 56,10K |
| 2026-09-01 | ¥1.899,00 | +0,74 % | ¥1.890,00 | ¥1.908,00 | ¥1.882,00 | 47,40K |
| 2026-08-31 | ¥1.885,00 | -1,05 % | ¥1.910,00 | ¥1.913,00 | ¥1.880,00 | 69,80K |
| 2026-08-28 | ¥1.905,00 | +0,79 % | ¥1.890,00 | ¥1.909,00 | ¥1.888,00 | 39,10K |
| 2026-08-27 | ¥1.890,00 | +0,48 % | ¥1.897,00 | ¥1.897,00 | ¥1.882,00 | 32,40K |
| 2026-08-26 | ¥1.881,00 | -0,58 % | ¥1.895,00 | ¥1.900,00 | ¥1.873,00 | 41,20K |
| 2026-08-25 | ¥1.892,00 | -1,25 % | ¥1.926,00 | ¥1.931,00 | ¥1.886,00 | 52,70K |
| 2026-08-24 | ¥1.916,00 | +3,01 % | ¥1.861,00 | ¥1.925,00 | ¥1.858,00 | 86,60K |
| 2026-08-21 | ¥1.860,00 | -0,80 % | ¥1.860,00 | ¥1.877,00 | ¥1.860,00 | 41,90K |
| 2026-08-20 | ¥1.875,00 | +0,32 % | ¥1.870,00 | ¥1.885,00 | ¥1.842,00 | 56,90K |
| 2026-08-19 | ¥1.869,00 | -0,85 % | ¥1.879,00 | ¥1.889,00 | ¥1.835,00 | 86,10K |
| 2026-08-18 | ¥1.885,00 | +1,13 % | ¥1.864,00 | ¥1.895,00 | ¥1.854,00 | 52,40K |
| 2026-08-17 | ¥1.864,00 | -0,32 % | ¥1.867,00 | ¥1.880,00 | ¥1.854,00 | 69,40K |
| 2026-08-14 | ¥1.870,00 | +2,19 % | ¥1.830,00 | ¥1.877,00 | ¥1.829,00 | 97,70K |
| 2026-08-13 | ¥1.830,00 | +0,94 % | ¥1.817,00 | ¥1.832,00 | ¥1.813,00 | 45,80K |
| 2026-08-12 | ¥1.813,00 | -0,55 % | ¥1.823,00 | ¥1.825,00 | ¥1.804,00 | 32,50K |
| 2026-08-10 | ¥1.823,00 | -0,27 % | ¥1.825,00 | ¥1.832,00 | ¥1.808,00 | 29,80K |
| 2026-08-07 | ¥1.828,00 | +1,67 % | ¥1.800,00 | ¥1.828,00 | ¥1.800,00 | 34,60K |
| 2026-08-06 | ¥1.798,00 | +1,52 % | ¥1.771,00 | ¥1.800,00 | ¥1.770,00 | 33,50K |
| 2026-08-05 | ¥1.771,00 | +1,03 % | ¥1.751,00 | ¥1.774,00 | ¥1.751,00 | 28,10K |
| 2026-08-04 | ¥1.753,00 | -0,11 % | ¥1.750,00 | ¥1.763,00 | ¥1.743,00 | 30,60K |
| 2026-08-03 | ¥1.755,00 | -1,46 % | ¥1.775,00 | ¥1.775,00 | ¥1.748,00 | 45,60K |
| 2026-07-31 | ¥1.781,00 | -0,72 % | ¥1.795,00 | ¥1.805,00 | ¥1.779,00 | 51,70K |
| 2026-07-30 | ¥1.794,00 | -2,23 % | ¥1.831,00 | ¥1.832,00 | ¥1.794,00 | 115,40K |
| 2026-07-29 | ¥1.835,00 | +1,83 % | ¥1.866,00 | ¥1.870,00 | ¥1.821,00 | 124,40K |
| 2026-07-28 | ¥1.802,00 | -1,21 % | ¥1.820,00 | ¥1.829,00 | ¥1.796,00 | 45,40K |
| 2026-07-27 | ¥1.824,00 | +2,59 % | ¥1.788,00 | ¥1.825,00 | ¥1.788,00 | 61,20K |
| 2026-07-24 | ¥1.778,00 | -0,78 % | ¥1.799,00 | ¥1.799,00 | ¥1.775,00 | 33,60K |
| 2026-07-23 | ¥1.792,00 | +0,28 % | ¥1.787,00 | ¥1.796,00 | ¥1.787,00 | 19,60K |
| 2026-07-22 | ¥1.787,00 | -0,33 % | ¥1.793,00 | ¥1.797,00 | ¥1.783,00 | 37,40K |
| 2026-07-21 | ¥1.793,00 | +0,90 % | ¥1.777,00 | ¥1.799,00 | ¥1.777,00 | 53,20K |
| 2026-07-17 | ¥1.777,00 | -0,67 % | ¥1.784,00 | ¥1.794,00 | ¥1.767,00 | 47,90K |
| 2026-07-16 | ¥1.789,00 | +0,11 % | ¥1.785,00 | ¥1.805,00 | ¥1.785,00 | 35,80K |
| 2026-07-15 | ¥1.787,00 | 0,00 % | ¥1.795,00 | ¥1.795,00 | ¥1.780,00 | 40,80K |
| 2026-07-14 | ¥1.787,00 | +1,30 % | ¥1.766,00 | ¥1.798,00 | ¥1.766,00 | 74,20K |
| 2026-07-13 | ¥1.764,00 | +0,17 % | ¥1.765,00 | ¥1.788,00 | ¥1.760,00 | 43,20K |
| 2026-07-10 | ¥1.761,00 | +0,17 % | ¥1.768,00 | ¥1.774,00 | ¥1.760,00 | 41,60K |
| 2026-07-09 | ¥1.758,00 | -0,11 % | ¥1.763,00 | ¥1.767,00 | ¥1.755,00 | 29,90K |
| 2026-07-08 | ¥1.760,00 | -0,34 % | ¥1.762,00 | ¥1.771,00 | ¥1.756,00 | 27,60K |
| 2026-07-07 | ¥1.766,00 | +1,20 % | ¥1.757,00 | ¥1.773,00 | ¥1.747,00 | 51,10K |
| 2026-07-06 | ¥1.745,00 | +0,63 % | ¥1.738,00 | ¥1.757,00 | ¥1.738,00 | 33,20K |
| 2026-07-03 | ¥1.734,00 | -0,34 % | ¥1.740,00 | ¥1.746,00 | ¥1.728,00 | 30,80K |
| 2026-07-02 | ¥1.740,00 | +1,52 % | ¥1.730,00 | ¥1.743,00 | ¥1.724,00 | 38,50K |
| 2026-07-01 | ¥1.714,00 | -0,35 % | ¥1.721,00 | ¥1.729,00 | ¥1.711,00 | 22,60K |
| 2026-06-30 | ¥1.720,00 | -0,64 % | ¥1.740,00 | ¥1.740,00 | ¥1.720,00 | 29,20K |
| 2026-06-29 | ¥1.731,00 | -1,31 % | ¥1.754,00 | ¥1.756,00 | ¥1.728,00 | 30,90K |
| 2026-06-26 | ¥1.754,00 | -0,40 % | ¥1.762,00 | ¥1.777,00 | ¥1.746,00 | 71,50K |
| 2026-06-25 | ¥1.761,00 | +1,91 % | ¥1.737,00 | ¥1.777,00 | ¥1.732,00 | 149,70K |
| 2026-06-24 | ¥1.728,00 | +1,59 % | ¥1.701,00 | ¥1.729,00 | ¥1.701,00 | 64,20K |
| 2026-06-23 | ¥1.701,00 | -1,33 % | ¥1.711,00 | ¥1.722,00 | ¥1.701,00 | 28,80K |
| 2026-06-22 | ¥1.724,00 | -0,29 % | ¥1.733,00 | ¥1.733,00 | ¥1.708,00 | 35,70K |
| 2026-06-19 | ¥1.729,00 | +0,70 % | ¥1.720,00 | ¥1.731,00 | ¥1.711,00 | 69,40K |
| 2026-06-18 | ¥1.717,00 | +1,00 % | ¥1.704,00 | ¥1.728,00 | ¥1.700,00 | 61,10K |
| 2026-06-17 | ¥1.700,00 | +0,65 % | ¥1.689,00 | ¥1.713,00 | ¥1.689,00 | 35,50K |
| 2026-06-16 | ¥1.689,00 | -1,52 % | ¥1.715,00 | ¥1.715,00 | ¥1.680,00 | 40,50K |
| 2026-06-15 | ¥1.715,00 | +1,00 % | ¥1.699,00 | ¥1.718,00 | ¥1.692,00 | 66,50K |
| 2026-06-12 | ¥1.698,00 | +1,62 % | ¥1.672,00 | ¥1.698,00 | ¥1.671,00 | 56,20K |
| 2026-06-11 | ¥1.671,00 | +0,78 % | ¥1.663,00 | ¥1.671,00 | ¥1.646,00 | 29,50K |
| 2026-06-10 | ¥1.658,00 | +0,85 % | ¥1.663,00 | ¥1.680,00 | ¥1.654,00 | 53,10K |
| 2026-06-09 | ¥1.644,00 | -1,79 % | ¥1.650,00 | ¥1.664,00 | ¥1.637,00 | 107,80K |
| 2026-06-08 | ¥1.674,00 | +0,24 % | ¥1.651,00 | ¥1.674,00 | ¥1.634,00 | 78,60K |
| 2026-06-05 | ¥1.670,00 | +1,21 % | ¥1.645,00 | ¥1.675,00 | ¥1.645,00 | 35,50K |
| 2026-06-04 | ¥1.650,00 | -0,36 % | ¥1.654,00 | ¥1.654,00 | ¥1.635,00 | 32,90K |
| 2026-06-03 | ¥1.656,00 | +1,72 % | ¥1.647,00 | ¥1.658,00 | ¥1.634,00 | 33,40K |
| 2026-06-02 | ¥1.628,00 | +0,31 % | ¥1.630,00 | ¥1.639,00 | ¥1.601,00 | 67,00K |
| 2026-06-01 | ¥1.623,00 | -1,76 % | ¥1.652,00 | ¥1.656,00 | ¥1.614,00 | 80,10K |
| 2026-05-29 | ¥1.652,00 | -0,72 % | ¥1.660,00 | ¥1.680,00 | ¥1.652,00 | 64,90K |
| 2026-05-28 | ¥1.664,00 | 0,00 % | ¥1.657,00 | ¥1.664,00 | ¥1.642,00 | 42,60K |
| 2026-05-27 | ¥1.664,00 | +0,42 % | ¥1.657,00 | ¥1.674,00 | ¥1.655,00 | 30,20K |
| 2026-05-26 | ¥1.657,00 | -0,36 % | ¥1.649,00 | ¥1.665,00 | ¥1.645,00 | 35,90K |
| 2026-05-25 | ¥1.663,00 | -0,54 % | ¥1.675,00 | ¥1.680,00 | ¥1.649,00 | 44,20K |