HEIWADO CO., LTD. 8276
TSE · Japan · Einzelhandel
¥2.567,00+3,00 (+0,12 %)
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 | ¥2.560,00 | -0,16 % | ¥2.538,00 | ¥2.570,00 | ¥2.502,00 | 86,90K |
| 2026-10-01 | ¥2.564,00 | -0,85 % | ¥2.551,00 | ¥2.587,00 | ¥2.504,00 | 331,00K |
| 2026-09-30 | ¥2.586,00 | -0,65 % | ¥2.604,00 | ¥2.604,00 | ¥2.558,00 | 123,00K |
| 2026-09-29 | ¥2.603,00 | -1,48 % | ¥2.630,00 | ¥2.638,00 | ¥2.597,00 | 105,20K |
| 2026-09-28 | ¥2.642,00 | -1,56 % | ¥2.673,00 | ¥2.688,00 | ¥2.628,00 | 115,50K |
| 2026-09-25 | ¥2.684,00 | +0,98 % | ¥2.686,00 | ¥2.691,00 | ¥2.671,00 | 87,10K |
| 2026-09-24 | ¥2.658,00 | -1,26 % | ¥2.684,00 | ¥2.691,00 | ¥2.658,00 | 96,30K |
| 2026-09-18 | ¥2.692,00 | -1,07 % | ¥2.710,00 | ¥2.712,00 | ¥2.687,00 | 133,70K |
| 2026-09-17 | ¥2.721,00 | +0,96 % | ¥2.720,00 | ¥2.735,00 | ¥2.706,00 | 69,70K |
| 2026-09-16 | ¥2.695,00 | -1,10 % | ¥2.745,00 | ¥2.750,00 | ¥2.695,00 | 77,70K |
| 2026-09-15 | ¥2.725,00 | +0,11 % | ¥2.739,00 | ¥2.754,00 | ¥2.725,00 | 74,40K |
| 2026-09-14 | ¥2.722,00 | +1,64 % | ¥2.698,00 | ¥2.734,00 | ¥2.698,00 | 73,20K |
| 2026-09-11 | ¥2.678,00 | +0,34 % | ¥2.654,00 | ¥2.700,00 | ¥2.652,00 | 90,80K |
| 2026-09-10 | ¥2.669,00 | -0,26 % | ¥2.670,00 | ¥2.682,00 | ¥2.650,00 | 86,10K |
| 2026-09-09 | ¥2.676,00 | -0,48 % | ¥2.679,00 | ¥2.698,00 | ¥2.651,00 | 110,20K |
| 2026-09-08 | ¥2.689,00 | +1,05 % | ¥2.683,00 | ¥2.700,00 | ¥2.665,00 | 75,30K |
| 2026-09-07 | ¥2.661,00 | -1,37 % | ¥2.691,00 | ¥2.692,00 | ¥2.661,00 | 94,00K |
| 2026-09-04 | ¥2.698,00 | -0,04 % | ¥2.697,00 | ¥2.722,00 | ¥2.686,00 | 146,50K |
| 2026-09-03 | ¥2.699,00 | +0,41 % | ¥2.688,00 | ¥2.716,00 | ¥2.679,00 | 87,70K |
| 2026-09-02 | ¥2.688,00 | +0,75 % | ¥2.690,00 | ¥2.717,00 | ¥2.675,00 | 119,80K |
| 2026-09-01 | ¥2.668,00 | +0,08 % | ¥2.678,00 | ¥2.703,00 | ¥2.668,00 | 114,90K |
| 2026-08-31 | ¥2.666,00 | -0,78 % | ¥2.700,00 | ¥2.700,00 | ¥2.663,00 | 109,60K |
| 2026-08-28 | ¥2.687,00 | -0,63 % | ¥2.685,00 | ¥2.705,00 | ¥2.675,00 | 98,20K |
| 2026-08-27 | ¥2.704,00 | -0,62 % | ¥2.692,00 | ¥2.723,00 | ¥2.681,00 | 138,00K |
| 2026-08-26 | ¥2.721,00 | 0,00 % | ¥2.723,00 | ¥2.729,00 | ¥2.699,00 | 131,20K |
| 2026-08-25 | ¥2.721,00 | -1,02 % | ¥2.757,00 | ¥2.781,00 | ¥2.717,00 | 122,00K |
| 2026-08-24 | ¥2.749,00 | -0,11 % | ¥2.746,00 | ¥2.777,00 | ¥2.731,00 | 106,00K |
| 2026-08-21 | ¥2.752,00 | +1,59 % | ¥2.696,00 | ¥2.754,00 | ¥2.688,00 | 118,70K |
| 2026-08-20 | ¥2.709,00 | +0,52 % | ¥2.711,00 | ¥2.728,00 | ¥2.663,00 | 165,90K |
| 2026-08-19 | ¥2.695,00 | -1,96 % | ¥2.748,00 | ¥2.748,00 | ¥2.682,00 | 1,07M |
| 2026-08-18 | ¥2.749,00 | +0,15 % | ¥2.750,00 | ¥2.781,00 | ¥2.715,00 | 1,30M |
| 2026-08-17 | ¥2.745,00 | -0,18 % | ¥2.751,00 | ¥2.769,00 | ¥2.744,00 | 335,00K |
| 2026-08-14 | ¥2.750,00 | +0,81 % | ¥2.742,00 | ¥2.759,00 | ¥2.716,00 | 177,00K |
| 2026-08-13 | ¥2.728,00 | +0,55 % | ¥2.716,00 | ¥2.740,00 | ¥2.697,00 | 456,00K |
| 2026-08-12 | ¥2.713,00 | +0,22 % | ¥2.739,00 | ¥2.739,00 | ¥2.697,00 | 527,00K |
| 2026-08-10 | ¥2.707,00 | +0,67 % | ¥2.691,00 | ¥2.716,00 | ¥2.675,00 | 494,90K |
| 2026-08-07 | ¥2.689,00 | +1,43 % | ¥2.683,00 | ¥2.711,00 | ¥2.662,00 | 578,30K |
| 2026-08-06 | ¥2.651,00 | +2,28 % | ¥2.628,00 | ¥2.664,00 | ¥2.620,00 | 394,00K |
| 2026-08-05 | ¥2.592,00 | -0,99 % | ¥2.615,00 | ¥2.627,00 | ¥2.573,00 | 248,80K |
| 2026-08-04 | ¥2.618,00 | -2,17 % | ¥2.682,00 | ¥2.682,00 | ¥2.617,00 | 189,00K |
| 2026-08-03 | ¥2.676,00 | +0,49 % | ¥2.689,00 | ¥2.689,00 | ¥2.632,00 | 216,10K |
| 2026-07-31 | ¥2.663,00 | -2,99 % | ¥2.695,00 | ¥2.712,00 | ¥2.659,00 | 145,00K |
| 2026-07-30 | ¥2.745,00 | -0,25 % | ¥2.743,00 | ¥2.762,00 | ¥2.695,00 | 181,60K |
| 2026-07-29 | ¥2.752,00 | +2,38 % | ¥2.730,00 | ¥2.777,00 | ¥2.679,00 | 162,20K |
| 2026-07-28 | ¥2.688,00 | +1,47 % | ¥2.660,00 | ¥2.690,00 | ¥2.649,00 | 121,60K |
| 2026-07-27 | ¥2.649,00 | +2,44 % | ¥2.599,00 | ¥2.649,00 | ¥2.595,00 | 118,50K |
| 2026-07-24 | ¥2.586,00 | +1,09 % | ¥2.543,00 | ¥2.589,00 | ¥2.529,00 | 62,40K |
| 2026-07-23 | ¥2.558,00 | -1,27 % | ¥2.571,00 | ¥2.578,00 | ¥2.549,00 | 80,60K |
| 2026-07-22 | ¥2.591,00 | +0,08 % | ¥2.581,00 | ¥2.591,00 | ¥2.554,00 | 90,20K |
| 2026-07-21 | ¥2.589,00 | +0,62 % | ¥2.640,00 | ¥2.648,00 | ¥2.589,00 | 111,70K |
| 2026-07-17 | ¥2.573,00 | +0,63 % | ¥2.591,00 | ¥2.612,00 | ¥2.573,00 | 106,40K |
| 2026-07-16 | ¥2.557,00 | +0,24 % | ¥2.563,00 | ¥2.593,00 | ¥2.551,00 | 65,50K |
| 2026-07-15 | ¥2.551,00 | -0,47 % | ¥2.580,00 | ¥2.580,00 | ¥2.550,00 | 58,30K |
| 2026-07-14 | ¥2.563,00 | +0,23 % | ¥2.589,00 | ¥2.595,00 | ¥2.563,00 | 59,70K |
| 2026-07-13 | ¥2.557,00 | +0,24 % | ¥2.558,00 | ¥2.576,00 | ¥2.540,00 | 64,90K |
| 2026-07-10 | ¥2.551,00 | -0,70 % | ¥2.550,00 | ¥2.555,00 | ¥2.538,00 | 73,80K |
| 2026-07-09 | ¥2.569,00 | -0,70 % | ¥2.585,00 | ¥2.585,00 | ¥2.555,00 | 57,50K |
| 2026-07-08 | ¥2.587,00 | +0,15 % | ¥2.585,00 | ¥2.595,00 | ¥2.564,00 | 67,70K |
| 2026-07-07 | ¥2.583,00 | +1,10 % | ¥2.573,00 | ¥2.606,00 | ¥2.547,00 | 69,20K |
| 2026-07-06 | ¥2.555,00 | +1,07 % | ¥2.540,00 | ¥2.568,00 | ¥2.530,00 | 66,80K |
| 2026-07-03 | ¥2.528,00 | +0,08 % | ¥2.547,00 | ¥2.580,00 | ¥2.528,00 | 104,50K |
| 2026-07-02 | ¥2.526,00 | +2,06 % | ¥2.490,00 | ¥2.537,00 | ¥2.488,00 | 106,90K |
| 2026-07-01 | ¥2.475,00 | -2,10 % | ¥2.478,00 | ¥2.492,00 | ¥2.450,00 | 117,70K |
| 2026-06-30 | ¥2.528,00 | -0,12 % | ¥2.544,00 | ¥2.555,00 | ¥2.496,00 | 173,90K |
| 2026-06-29 | ¥2.531,00 | +3,10 % | ¥2.463,00 | ¥2.532,00 | ¥2.450,00 | 147,10K |
| 2026-06-26 | ¥2.455,00 | -4,14 % | ¥2.424,00 | ¥2.455,00 | ¥2.366,00 | 252,90K |
| 2026-06-25 | ¥2.561,00 | +1,11 % | ¥2.560,00 | ¥2.624,00 | ¥2.521,00 | 225,90K |
| 2026-06-24 | ¥2.533,00 | +0,40 % | ¥2.538,00 | ¥2.552,00 | ¥2.523,00 | 93,80K |
| 2026-06-23 | ¥2.523,00 | +1,61 % | ¥2.482,00 | ¥2.530,00 | ¥2.475,00 | 80,90K |
| 2026-06-22 | ¥2.483,00 | -2,17 % | ¥2.520,00 | ¥2.529,00 | ¥2.480,00 | 90,30K |
| 2026-06-19 | ¥2.538,00 | +1,89 % | ¥2.509,00 | ¥2.538,00 | ¥2.498,00 | 156,20K |
| 2026-06-18 | ¥2.491,00 | -0,64 % | ¥2.498,00 | ¥2.514,00 | ¥2.470,00 | 105,40K |
| 2026-06-17 | ¥2.507,00 | -0,40 % | ¥2.545,00 | ¥2.556,00 | ¥2.502,00 | 65,90K |
| 2026-06-16 | ¥2.517,00 | -0,94 % | ¥2.504,00 | ¥2.532,00 | ¥2.488,00 | 95,20K |
| 2026-06-15 | ¥2.541,00 | -0,97 % | ¥2.570,00 | ¥2.572,00 | ¥2.540,00 | 77,80K |
| 2026-06-12 | ¥2.566,00 | -0,31 % | ¥2.551,00 | ¥2.580,00 | ¥2.540,00 | 101,20K |
| 2026-06-11 | ¥2.574,00 | +0,94 % | ¥2.564,00 | ¥2.574,00 | ¥2.539,00 | 84,90K |
| 2026-06-10 | ¥2.550,00 | +1,88 % | ¥2.500,00 | ¥2.556,00 | ¥2.500,00 | 97,80K |
| 2026-06-09 | ¥2.503,00 | -1,61 % | ¥2.510,00 | ¥2.546,00 | ¥2.498,00 | 100,60K |
| 2026-06-08 | ¥2.544,00 | +1,76 % | ¥2.510,00 | ¥2.544,00 | ¥2.510,00 | 97,00K |
| 2026-06-05 | ¥2.500,00 | +0,52 % | ¥2.505,00 | ¥2.532,00 | ¥2.495,00 | 70,80K |
| 2026-06-04 | ¥2.487,00 | -0,84 % | ¥2.491,00 | ¥2.538,00 | ¥2.481,00 | 92,50K |
| 2026-06-03 | ¥2.508,00 | +1,99 % | ¥2.456,00 | ¥2.512,00 | ¥2.442,00 | 117,90K |
| 2026-06-02 | ¥2.459,00 | -1,64 % | ¥2.450,00 | ¥2.499,00 | ¥2.428,00 | 111,30K |
| 2026-06-01 | ¥2.500,00 | +0,20 % | ¥2.500,00 | ¥2.510,00 | ¥2.451,00 | 167,10K |
| 2026-05-29 | ¥2.495,00 | -1,58 % | ¥2.544,00 | ¥2.572,00 | ¥2.495,00 | 255,80K |
| 2026-05-28 | ¥2.535,00 | +0,32 % | ¥2.541,00 | ¥2.541,00 | ¥2.502,00 | 219,50K |
| 2026-05-27 | ¥2.527,00 | -1,17 % | ¥2.536,00 | ¥2.536,00 | ¥2.485,00 | 125,50K |
| 2026-05-26 | ¥2.557,00 | +0,51 % | ¥2.540,00 | ¥2.571,00 | ¥2.530,00 | 84,60K |
| 2026-05-25 | ¥2.544,00 | -2,94 % | ¥2.630,00 | ¥2.630,00 | ¥2.528,00 | 148,30K |