Hanwa Co., Ltd. 8078
TSE · Japan · Vertriebsdienstleistungen
¥1.864,00-25,00 (-1,32 %)
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 | ¥1.864,00 | -1,32 % | ¥1.874,00 | ¥1.883,00 | ¥1.855,00 | 433,90K |
| 2026-09-30 | ¥1.889,00 | +2,33 % | ¥1.883,00 | ¥1.900,00 | ¥1.851,00 | 518,60K |
| 2026-09-29 | ¥1.846,00 | -4,15 % | ¥1.888,00 | ¥1.890,00 | ¥1.843,00 | 388,30K |
| 2026-09-28 | ¥1.926,00 | -0,77 % | ¥1.959,00 | ¥1.963,00 | ¥1.926,00 | 382,40K |
| 2026-09-25 | ¥1.941,00 | +1,78 % | ¥1.914,00 | ¥1.945,00 | ¥1.904,00 | 575,40K |
| 2026-09-24 | ¥1.907,00 | -0,26 % | ¥1.900,00 | ¥1.920,00 | ¥1.894,00 | 481,30K |
| 2026-09-18 | ¥1.912,00 | -0,83 % | ¥1.933,00 | ¥1.935,00 | ¥1.898,00 | 845,20K |
| 2026-09-17 | ¥1.928,00 | +1,26 % | ¥1.925,00 | ¥1.930,00 | ¥1.907,00 | 305,20K |
| 2026-09-16 | ¥1.904,00 | +0,74 % | ¥1.926,00 | ¥1.931,00 | ¥1.902,00 | 309,60K |
| 2026-09-15 | ¥1.890,00 | -1,92 % | ¥1.922,00 | ¥1.924,00 | ¥1.888,00 | 417,00K |
| 2026-09-14 | ¥1.927,00 | +0,78 % | ¥1.921,00 | ¥1.932,00 | ¥1.904,00 | 391,90K |
| 2026-09-11 | ¥1.912,00 | +0,05 % | ¥1.890,00 | ¥1.943,00 | ¥1.877,00 | 472,10K |
| 2026-09-10 | ¥1.911,00 | -1,24 % | ¥1.921,00 | ¥1.930,00 | ¥1.890,00 | 478,10K |
| 2026-09-09 | ¥1.935,00 | +1,10 % | ¥1.914,00 | ¥1.944,00 | ¥1.903,00 | 555,10K |
| 2026-09-08 | ¥1.914,00 | -1,03 % | ¥1.917,00 | ¥1.941,00 | ¥1.911,00 | 567,90K |
| 2026-09-07 | ¥1.934,00 | +0,57 % | ¥1.933,00 | ¥1.950,00 | ¥1.918,00 | 387,50K |
| 2026-09-04 | ¥1.923,00 | -1,79 % | ¥1.949,00 | ¥1.968,00 | ¥1.910,00 | 495,70K |
| 2026-09-03 | ¥1.958,00 | +0,26 % | ¥1.974,00 | ¥1.986,00 | ¥1.949,00 | 466,50K |
| 2026-09-02 | ¥1.953,00 | +0,21 % | ¥1.937,00 | ¥1.987,00 | ¥1.932,00 | 864,70K |
| 2026-09-01 | ¥1.949,00 | +3,95 % | ¥1.885,00 | ¥1.952,00 | ¥1.879,00 | 741,20K |
| 2026-08-31 | ¥1.875,00 | -0,42 % | ¥1.871,00 | ¥1.877,00 | ¥1.850,00 | 456,30K |
| 2026-08-28 | ¥1.883,00 | +0,11 % | ¥1.862,00 | ¥1.890,00 | ¥1.860,00 | 415,40K |
| 2026-08-27 | ¥1.881,00 | +1,24 % | ¥1.880,00 | ¥1.890,00 | ¥1.868,00 | 367,20K |
| 2026-08-26 | ¥1.858,00 | -0,54 % | ¥1.870,00 | ¥1.880,00 | ¥1.852,00 | 422,40K |
| 2026-08-25 | ¥1.868,00 | +0,32 % | ¥1.862,00 | ¥1.868,00 | ¥1.851,00 | 328,10K |
| 2026-08-24 | ¥1.862,00 | +1,14 % | ¥1.860,00 | ¥1.863,00 | ¥1.842,00 | 391,30K |
| 2026-08-21 | ¥1.841,00 | +0,27 % | ¥1.836,00 | ¥1.847,00 | ¥1.819,00 | 471,10K |
| 2026-08-20 | ¥1.836,00 | +1,83 % | ¥1.806,00 | ¥1.836,00 | ¥1.804,00 | 384,20K |
| 2026-08-19 | ¥1.803,00 | -3,01 % | ¥1.826,00 | ¥1.836,00 | ¥1.795,00 | 407,50K |
| 2026-08-18 | ¥1.859,00 | +2,71 % | ¥1.815,00 | ¥1.866,00 | ¥1.807,00 | 514,40K |
| 2026-08-17 | ¥1.810,00 | -1,74 % | ¥1.836,00 | ¥1.873,00 | ¥1.810,00 | 447,90K |
| 2026-08-14 | ¥1.842,00 | +2,79 % | ¥1.790,00 | ¥1.846,00 | ¥1.782,00 | 542,40K |
| 2026-08-13 | ¥1.792,00 | 0,00 % | ¥1.810,00 | ¥1.812,00 | ¥1.779,00 | 389,20K |
| 2026-08-12 | ¥1.792,00 | +1,19 % | ¥1.798,00 | ¥1.810,00 | ¥1.780,00 | 538,20K |
| 2026-08-10 | ¥1.771,00 | -2,75 % | ¥1.805,00 | ¥1.830,00 | ¥1.769,00 | 468,40K |
| 2026-08-07 | ¥1.821,00 | +3,70 % | ¥1.761,00 | ¥1.852,00 | ¥1.756,00 | 745,50K |
| 2026-08-06 | ¥1.756,00 | +1,56 % | ¥1.730,00 | ¥1.766,00 | ¥1.725,00 | 436,30K |
| 2026-08-05 | ¥1.729,00 | +1,77 % | ¥1.707,00 | ¥1.737,00 | ¥1.697,00 | 394,20K |
| 2026-08-04 | ¥1.699,00 | -1,11 % | ¥1.701,00 | ¥1.722,00 | ¥1.681,00 | 460,40K |
| 2026-08-03 | ¥1.718,00 | +0,64 % | ¥1.690,00 | ¥1.718,00 | ¥1.666,00 | 489,60K |
| 2026-07-31 | ¥1.707,00 | +0,35 % | ¥1.723,00 | ¥1.746,00 | ¥1.697,00 | 396,60K |
| 2026-07-30 | ¥1.701,00 | 0,00 % | ¥1.666,00 | ¥1.713,00 | ¥1.664,00 | 465,20K |
| 2026-07-29 | ¥1.701,00 | +0,18 % | ¥1.693,00 | ¥1.706,00 | ¥1.682,00 | 515,60K |
| 2026-07-28 | ¥1.698,00 | -2,08 % | ¥1.710,00 | ¥1.738,00 | ¥1.688,00 | 441,80K |
| 2026-07-27 | ¥1.734,00 | +0,76 % | ¥1.738,00 | ¥1.743,00 | ¥1.718,00 | 303,40K |
| 2026-07-24 | ¥1.721,00 | -1,66 % | ¥1.730,00 | ¥1.744,00 | ¥1.704,00 | 298,20K |
| 2026-07-23 | ¥1.750,00 | +1,51 % | ¥1.736,00 | ¥1.750,00 | ¥1.726,00 | 569,40K |
| 2026-07-22 | ¥1.724,00 | +1,35 % | ¥1.705,00 | ¥1.737,00 | ¥1.700,00 | 384,70K |
| 2026-07-21 | ¥1.701,00 | +3,59 % | ¥1.662,00 | ¥1.703,00 | ¥1.658,00 | 392,80K |
| 2026-07-17 | ¥1.642,00 | -2,49 % | ¥1.690,00 | ¥1.696,00 | ¥1.618,00 | 510,70K |
| 2026-07-16 | ¥1.684,00 | -1,29 % | ¥1.693,00 | ¥1.705,00 | ¥1.684,00 | 328,70K |
| 2026-07-15 | ¥1.706,00 | +1,37 % | ¥1.717,00 | ¥1.720,00 | ¥1.687,00 | 643,70K |
| 2026-07-14 | ¥1.683,00 | +1,39 % | ¥1.662,00 | ¥1.688,00 | ¥1.660,00 | 465,40K |
| 2026-07-13 | ¥1.660,00 | -3,94 % | ¥1.721,00 | ¥1.730,00 | ¥1.660,00 | 471,30K |
| 2026-07-10 | ¥1.728,00 | +0,76 % | ¥1.723,00 | ¥1.741,00 | ¥1.719,00 | 573,10K |
| 2026-07-09 | ¥1.715,00 | -2,17 % | ¥1.744,00 | ¥1.755,00 | ¥1.710,00 | 311,80K |
| 2026-07-08 | ¥1.753,00 | -0,74 % | ¥1.773,00 | ¥1.795,00 | ¥1.748,00 | 591,20K |
| 2026-07-07 | ¥1.766,00 | +0,80 % | ¥1.770,00 | ¥1.807,00 | ¥1.762,00 | 827,50K |
| 2026-07-06 | ¥1.752,00 | +1,04 % | ¥1.743,00 | ¥1.771,00 | ¥1.735,00 | 421,80K |
| 2026-07-03 | ¥1.734,00 | +0,87 % | ¥1.710,00 | ¥1.757,00 | ¥1.701,00 | 352,20K |
| 2026-07-02 | ¥1.719,00 | +1,12 % | ¥1.686,00 | ¥1.724,00 | ¥1.681,00 | 527,60K |
| 2026-07-01 | ¥1.700,00 | +0,35 % | ¥1.725,00 | ¥1.737,00 | ¥1.692,00 | 349,60K |
| 2026-06-30 | ¥1.694,00 | -2,19 % | ¥1.734,00 | ¥1.734,00 | ¥1.693,00 | 474,00K |
| 2026-06-29 | ¥1.732,00 | -2,42 % | ¥1.769,00 | ¥1.769,00 | ¥1.711,00 | 697,80K |
| 2026-06-26 | ¥1.775,00 | +6,03 % | ¥1.763,00 | ¥1.845,00 | ¥1.747,00 | 1,39M |
| 2026-06-25 | ¥1.674,00 | +0,90 % | ¥1.685,00 | ¥1.691,00 | ¥1.671,00 | 456,80K |
| 2026-06-24 | ¥1.659,00 | -2,47 % | ¥1.683,00 | ¥1.694,00 | ¥1.650,00 | 345,50K |
| 2026-06-23 | ¥1.701,00 | -1,51 % | ¥1.726,00 | ¥1.736,00 | ¥1.699,00 | 442,30K |
| 2026-06-22 | ¥1.727,00 | +1,41 % | ¥1.714,00 | ¥1.731,00 | ¥1.696,00 | 518,80K |
| 2026-06-19 | ¥1.703,00 | -0,47 % | ¥1.718,00 | ¥1.757,00 | ¥1.703,00 | 1,15M |
| 2026-06-18 | ¥1.711,00 | +0,23 % | ¥1.708,00 | ¥1.735,00 | ¥1.706,00 | 469,00K |
| 2026-06-17 | ¥1.707,00 | -0,18 % | ¥1.737,00 | ¥1.739,00 | ¥1.697,00 | 353,10K |
| 2026-06-16 | ¥1.710,00 | -2,79 % | ¥1.744,00 | ¥1.757,00 | ¥1.696,00 | 375,80K |
| 2026-06-15 | ¥1.759,00 | +3,17 % | ¥1.740,00 | ¥1.760,00 | ¥1.724,00 | 504,30K |
| 2026-06-12 | ¥1.705,00 | +2,28 % | ¥1.682,00 | ¥1.727,00 | ¥1.671,00 | 874,60K |
| 2026-06-11 | ¥1.667,00 | -1,19 % | ¥1.670,00 | ¥1.686,00 | ¥1.643,00 | 506,40K |
| 2026-06-10 | ¥1.687,00 | +1,02 % | ¥1.662,00 | ¥1.704,00 | ¥1.654,00 | 845,90K |
| 2026-06-09 | ¥1.670,00 | -0,60 % | ¥1.709,00 | ¥1.717,00 | ¥1.667,00 | 453,10K |
| 2026-06-08 | ¥1.680,00 | -2,44 % | ¥1.682,00 | ¥1.693,00 | ¥1.662,00 | 682,00K |
| 2026-06-05 | ¥1.722,00 | 0,00 % | ¥1.722,00 | ¥1.738,00 | ¥1.709,00 | 351,40K |
| 2026-06-04 | ¥1.722,00 | -0,69 % | ¥1.718,00 | ¥1.732,00 | ¥1.710,00 | 408,30K |
| 2026-06-03 | ¥1.734,00 | +1,64 % | ¥1.744,00 | ¥1.752,00 | ¥1.717,00 | 632,80K |
| 2026-06-02 | ¥1.706,00 | -3,34 % | ¥1.736,00 | ¥1.737,00 | ¥1.695,00 | 686,20K |
| 2026-06-01 | ¥1.765,00 | -6,76 % | ¥1.901,00 | ¥1.912,00 | ¥1.724,00 | 886,70K |
| 2026-05-29 | ¥1.893,00 | +0,48 % | ¥1.878,00 | ¥1.927,00 | ¥1.860,00 | 1,34M |
| 2026-05-28 | ¥1.884,00 | +1,07 % | ¥1.873,00 | ¥1.914,00 | ¥1.862,00 | 797,80K |
| 2026-05-27 | ¥1.864,00 | +2,87 % | ¥1.823,00 | ¥1.870,00 | ¥1.812,00 | 978,30K |
| 2026-05-26 | ¥1.812,00 | +1,63 % | ¥1.781,00 | ¥1.816,00 | ¥1.767,00 | 515,40K |
| 2026-05-25 | ¥1.783,00 | +0,91 % | ¥1.776,00 | ¥1.796,00 | ¥1.769,00 | 350,80K |
| 2026-05-22 | ¥1.767,00 | +0,74 % | ¥1.768,00 | ¥1.784,00 | ¥1.740,00 | 546,70K |