H2O Retailing Corporation 8242
TSE · Japan · Einzelhandel
¥2.735,00+8,00 (+0,29 %)
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 | ¥2.735,00 | +0,29 % | ¥2.712,00 | ¥2.745,00 | ¥2.697,00 | 356,60K |
| 2026-09-30 | ¥2.727,00 | -2,07 % | ¥2.776,50 | ¥2.776,50 | ¥2.693,50 | 635,40K |
| 2026-09-29 | ¥2.784,50 | -2,30 % | ¥2.827,00 | ¥2.828,50 | ¥2.781,50 | 453,60K |
| 2026-09-28 | ¥2.850,00 | -0,04 % | ¥2.892,00 | ¥2.892,00 | ¥2.848,00 | 641,30K |
| 2026-09-25 | ¥2.851,00 | +0,12 % | ¥2.850,00 | ¥2.867,50 | ¥2.840,00 | 389,10K |
| 2026-09-24 | ¥2.847,50 | +0,51 % | ¥2.829,50 | ¥2.852,50 | ¥2.820,00 | 442,00K |
| 2026-09-18 | ¥2.833,00 | -2,44 % | ¥2.880,50 | ¥2.900,00 | ¥2.833,00 | 598,50K |
| 2026-09-17 | ¥2.904,00 | +1,17 % | ¥2.871,50 | ¥2.930,00 | ¥2.871,50 | 304,90K |
| 2026-09-16 | ¥2.870,50 | +0,90 % | ¥2.857,00 | ¥2.889,00 | ¥2.849,00 | 261,60K |
| 2026-09-15 | ¥2.845,00 | -0,51 % | ¥2.880,50 | ¥2.889,50 | ¥2.831,50 | 300,40K |
| 2026-09-14 | ¥2.859,50 | +0,92 % | ¥2.845,00 | ¥2.904,00 | ¥2.842,50 | 308,80K |
| 2026-09-11 | ¥2.833,50 | -0,30 % | ¥2.810,00 | ¥2.847,00 | ¥2.810,00 | 285,90K |
| 2026-09-10 | ¥2.842,00 | +0,18 % | ¥2.825,00 | ¥2.851,50 | ¥2.805,00 | 292,30K |
| 2026-09-09 | ¥2.837,00 | -0,63 % | ¥2.849,00 | ¥2.880,50 | ¥2.830,50 | 339,80K |
| 2026-09-08 | ¥2.855,00 | -0,24 % | ¥2.854,00 | ¥2.873,00 | ¥2.833,50 | 223,70K |
| 2026-09-07 | ¥2.862,00 | -0,95 % | ¥2.889,50 | ¥2.892,00 | ¥2.856,50 | 226,10K |
| 2026-09-04 | ¥2.889,50 | -0,16 % | ¥2.880,00 | ¥2.907,50 | ¥2.850,50 | 284,40K |
| 2026-09-03 | ¥2.894,00 | -1,19 % | ¥2.925,50 | ¥2.925,50 | ¥2.875,00 | 279,70K |
| 2026-09-02 | ¥2.929,00 | -2,85 % | ¥3.000,00 | ¥3.005,00 | ¥2.903,50 | 454,50K |
| 2026-09-01 | ¥3.015,00 | -1,02 % | ¥3.032,00 | ¥3.069,00 | ¥3.000,00 | 319,60K |
| 2026-08-31 | ¥3.046,00 | +0,30 % | ¥3.033,00 | ¥3.070,00 | ¥3.020,00 | 385,10K |
| 2026-08-28 | ¥3.037,00 | +0,60 % | ¥2.997,00 | ¥3.049,00 | ¥2.985,00 | 957,40K |
| 2026-08-27 | ¥3.019,00 | -0,56 % | ¥3.050,00 | ¥3.064,00 | ¥3.006,00 | 398,00K |
| 2026-08-26 | ¥3.036,00 | +0,56 % | ¥3.003,00 | ¥3.057,00 | ¥3.002,00 | 251,20K |
| 2026-08-25 | ¥3.019,00 | +1,65 % | ¥3.003,00 | ¥3.041,00 | ¥3.000,00 | 369,60K |
| 2026-08-24 | ¥2.970,00 | +0,54 % | ¥2.943,50 | ¥2.984,00 | ¥2.928,00 | 349,60K |
| 2026-08-21 | ¥2.954,00 | +0,89 % | ¥2.910,00 | ¥2.954,50 | ¥2.907,00 | 334,70K |
| 2026-08-20 | ¥2.928,00 | +2,22 % | ¥2.949,50 | ¥2.960,00 | ¥2.903,50 | 370,40K |
| 2026-08-19 | ¥2.864,50 | -0,16 % | ¥2.869,00 | ¥2.890,00 | ¥2.833,50 | 334,30K |
| 2026-08-18 | ¥2.869,00 | +1,11 % | ¥2.846,00 | ¥2.890,00 | ¥2.821,50 | 323,90K |
| 2026-08-17 | ¥2.837,50 | -1,05 % | ¥2.859,00 | ¥2.867,50 | ¥2.801,50 | 292,00K |
| 2026-08-14 | ¥2.867,50 | +0,60 % | ¥2.838,50 | ¥2.881,50 | ¥2.820,00 | 385,50K |
| 2026-08-13 | ¥2.850,50 | +0,97 % | ¥2.842,50 | ¥2.879,00 | ¥2.811,50 | 503,80K |
| 2026-08-12 | ¥2.823,00 | +0,11 % | ¥2.853,50 | ¥2.870,00 | ¥2.811,00 | 381,90K |
| 2026-08-10 | ¥2.820,00 | +1,04 % | ¥2.810,00 | ¥2.842,00 | ¥2.798,00 | 498,30K |
| 2026-08-07 | ¥2.791,00 | +0,54 % | ¥2.810,00 | ¥2.818,50 | ¥2.773,00 | 372,00K |
| 2026-08-06 | ¥2.776,00 | +0,07 % | ¥2.788,00 | ¥2.800,00 | ¥2.732,50 | 409,90K |
| 2026-08-05 | ¥2.774,00 | -3,33 % | ¥2.860,00 | ¥2.864,00 | ¥2.732,00 | 795,70K |
| 2026-08-04 | ¥2.869,50 | +0,67 % | ¥2.855,00 | ¥3.050,00 | ¥2.805,50 | 776,00K |
| 2026-08-03 | ¥2.850,50 | -0,45 % | ¥2.856,00 | ¥2.865,00 | ¥2.797,00 | 385,60K |
| 2026-07-31 | ¥2.863,50 | -2,30 % | ¥2.885,00 | ¥2.891,00 | ¥2.830,50 | 522,90K |
| 2026-07-30 | ¥2.931,00 | -0,64 % | ¥2.932,50 | ¥2.942,50 | ¥2.883,00 | 489,60K |
| 2026-07-29 | ¥2.950,00 | +2,27 % | ¥2.901,00 | ¥2.962,00 | ¥2.872,00 | 451,20K |
| 2026-07-28 | ¥2.884,50 | +1,10 % | ¥2.868,50 | ¥2.898,50 | ¥2.846,00 | 427,30K |
| 2026-07-27 | ¥2.853,00 | +3,24 % | ¥2.775,00 | ¥2.872,50 | ¥2.775,00 | 403,60K |
| 2026-07-24 | ¥2.763,50 | -0,29 % | ¥2.729,00 | ¥2.783,00 | ¥2.681,50 | 402,10K |
| 2026-07-23 | ¥2.771,50 | -0,93 % | ¥2.787,50 | ¥2.811,50 | ¥2.739,00 | 756,60K |
| 2026-07-22 | ¥2.797,50 | -2,01 % | ¥2.826,00 | ¥2.828,00 | ¥2.759,00 | 465,70K |
| 2026-07-21 | ¥2.855,00 | +0,58 % | ¥2.831,00 | ¥2.906,00 | ¥2.831,00 | 379,60K |
| 2026-07-17 | ¥2.838,50 | -0,23 % | ¥2.857,00 | ¥2.892,00 | ¥2.828,00 | 390,90K |
| 2026-07-16 | ¥2.845,00 | +0,78 % | ¥2.822,00 | ¥2.857,00 | ¥2.811,00 | 274,50K |
| 2026-07-15 | ¥2.823,00 | -0,70 % | ¥2.840,00 | ¥2.845,50 | ¥2.801,00 | 242,10K |
| 2026-07-14 | ¥2.843,00 | +1,72 % | ¥2.815,00 | ¥2.868,50 | ¥2.799,50 | 343,40K |
| 2026-07-13 | ¥2.795,00 | -0,07 % | ¥2.800,00 | ¥2.816,50 | ¥2.772,50 | 402,10K |
| 2026-07-10 | ¥2.797,00 | -1,51 % | ¥2.813,50 | ¥2.832,00 | ¥2.775,00 | 387,30K |
| 2026-07-09 | ¥2.840,00 | -0,99 % | ¥2.868,50 | ¥2.873,00 | ¥2.824,50 | 351,30K |
| 2026-07-08 | ¥2.868,50 | +1,36 % | ¥2.855,00 | ¥2.889,50 | ¥2.837,00 | 361,70K |
| 2026-07-07 | ¥2.830,00 | -2,23 % | ¥2.899,50 | ¥2.902,00 | ¥2.830,00 | 515,80K |
| 2026-07-06 | ¥2.894,50 | +0,85 % | ¥2.872,00 | ¥2.905,00 | ¥2.841,00 | 524,90K |
| 2026-07-03 | ¥2.870,00 | +0,24 % | ¥2.900,00 | ¥2.934,00 | ¥2.870,00 | 507,40K |
| 2026-07-02 | ¥2.863,00 | +2,12 % | ¥2.833,00 | ¥2.877,50 | ¥2.813,50 | 424,10K |
| 2026-07-01 | ¥2.803,50 | -1,79 % | ¥2.830,00 | ¥2.849,00 | ¥2.787,00 | 421,60K |
| 2026-06-30 | ¥2.854,50 | -0,75 % | ¥2.891,00 | ¥2.900,00 | ¥2.836,00 | 529,10K |
| 2026-06-29 | ¥2.876,00 | +0,16 % | ¥2.895,00 | ¥2.935,00 | ¥2.846,00 | 591,40K |
| 2026-06-26 | ¥2.871,50 | +0,09 % | ¥2.873,50 | ¥2.895,00 | ¥2.820,50 | 453,30K |
| 2026-06-25 | ¥2.869,00 | +3,18 % | ¥2.830,50 | ¥2.890,00 | ¥2.796,00 | 583,70K |
| 2026-06-24 | ¥2.780,50 | +2,85 % | ¥2.740,00 | ¥2.796,00 | ¥2.719,50 | 507,80K |
| 2026-06-23 | ¥2.703,50 | +0,35 % | ¥2.744,00 | ¥2.750,00 | ¥2.675,50 | 599,40K |
| 2026-06-22 | ¥2.694,00 | +4,66 % | ¥2.589,00 | ¥2.694,00 | ¥2.586,00 | 518,20K |
| 2026-06-19 | ¥2.574,00 | +1,20 % | ¥2.522,00 | ¥2.574,00 | ¥2.517,00 | 752,80K |
| 2026-06-18 | ¥2.543,50 | +0,73 % | ¥2.502,00 | ¥2.570,00 | ¥2.482,00 | 294,80K |
| 2026-06-17 | ¥2.525,00 | -0,39 % | ¥2.551,00 | ¥2.584,50 | ¥2.520,50 | 297,40K |
| 2026-06-16 | ¥2.535,00 | -3,06 % | ¥2.590,50 | ¥2.601,00 | ¥2.500,00 | 567,40K |
| 2026-06-15 | ¥2.615,00 | -0,46 % | ¥2.630,00 | ¥2.646,50 | ¥2.608,50 | 324,60K |
| 2026-06-12 | ¥2.627,00 | +1,31 % | ¥2.596,00 | ¥2.635,50 | ¥2.579,50 | 441,60K |
| 2026-06-11 | ¥2.593,00 | +0,31 % | ¥2.606,00 | ¥2.619,50 | ¥2.553,50 | 326,30K |
| 2026-06-10 | ¥2.585,00 | +1,00 % | ¥2.573,00 | ¥2.622,50 | ¥2.568,00 | 368,40K |
| 2026-06-09 | ¥2.559,50 | +1,43 % | ¥2.525,00 | ¥2.584,50 | ¥2.523,50 | 261,90K |
| 2026-06-08 | ¥2.523,50 | -0,24 % | ¥2.529,50 | ¥2.575,00 | ¥2.489,00 | 369,00K |
| 2026-06-05 | ¥2.529,50 | -0,67 % | ¥2.561,00 | ¥2.579,00 | ¥2.516,00 | 273,80K |
| 2026-06-04 | ¥2.546,50 | -0,53 % | ¥2.560,00 | ¥2.572,00 | ¥2.532,50 | 384,20K |
| 2026-06-03 | ¥2.560,00 | -1,29 % | ¥2.610,00 | ¥2.619,50 | ¥2.548,50 | 472,10K |
| 2026-06-02 | ¥2.593,50 | +4,58 % | ¥2.468,50 | ¥2.598,50 | ¥2.408,50 | 506,00K |
| 2026-06-01 | ¥2.480,00 | -0,64 % | ¥2.490,00 | ¥2.498,00 | ¥2.427,50 | 454,10K |
| 2026-05-29 | ¥2.496,00 | +0,73 % | ¥2.478,00 | ¥2.522,00 | ¥2.475,00 | 624,90K |
| 2026-05-28 | ¥2.478,00 | +0,77 % | ¥2.465,00 | ¥2.485,50 | ¥2.445,00 | 403,70K |
| 2026-05-27 | ¥2.459,00 | +0,14 % | ¥2.446,50 | ¥2.470,00 | ¥2.426,50 | 397,10K |
| 2026-05-26 | ¥2.455,50 | -2,31 % | ¥2.506,50 | ¥2.517,50 | ¥2.443,50 | 491,30K |
| 2026-05-25 | ¥2.513,50 | -2,37 % | ¥2.562,50 | ¥2.569,00 | ¥2.500,00 | 522,00K |
| 2026-05-22 | ¥2.574,50 | +0,76 % | ¥2.550,00 | ¥2.583,00 | ¥2.525,50 | 331,40K |