HS Holdings Co.,Ltd. 8699
TSE · Japan · Finanzen
¥1.119,00+6,00 (+0,54 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.103,00 | -0,90 % | ¥1.106,00 | ¥1.116,00 | ¥1.102,00 | 48,80K |
| 2026-10-01 | ¥1.113,00 | -1,07 % | ¥1.125,00 | ¥1.125,00 | ¥1.113,00 | 28,00K |
| 2026-09-30 | ¥1.125,00 | -0,44 % | ¥1.125,00 | ¥1.126,00 | ¥1.111,00 | 47,00K |
| 2026-09-29 | ¥1.130,00 | 0,00 % | ¥1.134,00 | ¥1.134,00 | ¥1.119,00 | 30,90K |
| 2026-09-28 | ¥1.130,00 | +0,09 % | ¥1.132,00 | ¥1.140,00 | ¥1.129,00 | 49,60K |
| 2026-09-25 | ¥1.129,00 | -0,53 % | ¥1.135,00 | ¥1.136,00 | ¥1.127,00 | 29,70K |
| 2026-09-24 | ¥1.135,00 | +0,09 % | ¥1.143,00 | ¥1.144,00 | ¥1.130,00 | 39,30K |
| 2026-09-18 | ¥1.134,00 | +0,18 % | ¥1.132,00 | ¥1.135,00 | ¥1.125,00 | 50,30K |
| 2026-09-17 | ¥1.132,00 | +0,09 % | ¥1.140,00 | ¥1.143,00 | ¥1.126,00 | 43,70K |
| 2026-09-16 | ¥1.131,00 | +0,44 % | ¥1.132,00 | ¥1.140,00 | ¥1.123,00 | 50,90K |
| 2026-09-15 | ¥1.126,00 | +0,45 % | ¥1.120,00 | ¥1.126,00 | ¥1.115,00 | 44,30K |
| 2026-09-14 | ¥1.121,00 | +0,09 % | ¥1.120,00 | ¥1.129,00 | ¥1.113,00 | 36,80K |
| 2026-09-11 | ¥1.120,00 | -0,36 % | ¥1.114,00 | ¥1.128,00 | ¥1.114,00 | 16,20K |
| 2026-09-10 | ¥1.124,00 | +1,35 % | ¥1.122,00 | ¥1.133,00 | ¥1.109,00 | 51,00K |
| 2026-09-09 | ¥1.109,00 | -0,27 % | ¥1.115,00 | ¥1.120,00 | ¥1.102,00 | 68,10K |
| 2026-09-08 | ¥1.112,00 | -2,46 % | ¥1.146,00 | ¥1.150,00 | ¥1.112,00 | 21,10K |
| 2026-09-07 | ¥1.140,00 | -1,47 % | ¥1.157,00 | ¥1.159,00 | ¥1.138,00 | 30,60K |
| 2026-09-04 | ¥1.157,00 | +1,49 % | ¥1.141,00 | ¥1.157,00 | ¥1.137,00 | 39,60K |
| 2026-09-03 | ¥1.140,00 | +0,62 % | ¥1.133,00 | ¥1.151,00 | ¥1.131,00 | 58,80K |
| 2026-09-02 | ¥1.133,00 | -1,22 % | ¥1.138,00 | ¥1.140,00 | ¥1.121,00 | 86,60K |
| 2026-09-01 | ¥1.147,00 | +0,79 % | ¥1.144,00 | ¥1.156,00 | ¥1.140,00 | 39,00K |
| 2026-08-31 | ¥1.138,00 | -1,30 % | ¥1.157,00 | ¥1.157,00 | ¥1.138,00 | 185,60K |
| 2026-08-28 | ¥1.153,00 | +0,17 % | ¥1.151,00 | ¥1.159,00 | ¥1.145,00 | 37,30K |
| 2026-08-27 | ¥1.151,00 | +0,70 % | ¥1.143,00 | ¥1.152,00 | ¥1.136,00 | 47,50K |
| 2026-08-26 | ¥1.143,00 | +0,70 % | ¥1.135,00 | ¥1.143,00 | ¥1.133,00 | 23,50K |
| 2026-08-25 | ¥1.135,00 | 0,00 % | ¥1.143,00 | ¥1.146,00 | ¥1.130,00 | 40,60K |
| 2026-08-24 | ¥1.135,00 | +0,44 % | ¥1.129,00 | ¥1.142,00 | ¥1.129,00 | 24,60K |
| 2026-08-21 | ¥1.130,00 | -0,09 % | ¥1.131,00 | ¥1.139,00 | ¥1.124,00 | 54,00K |
| 2026-08-20 | ¥1.131,00 | +0,89 % | ¥1.115,00 | ¥1.132,00 | ¥1.107,00 | 73,60K |
| 2026-08-19 | ¥1.121,00 | -0,53 % | ¥1.127,00 | ¥1.127,00 | ¥1.105,00 | 47,90K |
| 2026-08-18 | ¥1.127,00 | -0,27 % | ¥1.136,00 | ¥1.139,00 | ¥1.127,00 | 35,80K |
| 2026-08-17 | ¥1.130,00 | 0,00 % | ¥1.127,00 | ¥1.130,00 | ¥1.117,00 | 17,70K |
| 2026-08-14 | ¥1.130,00 | +0,36 % | ¥1.124,00 | ¥1.133,00 | ¥1.115,00 | 48,50K |
| 2026-08-13 | ¥1.126,00 | +0,63 % | ¥1.126,00 | ¥1.131,00 | ¥1.119,00 | 56,30K |
| 2026-08-12 | ¥1.119,00 | +0,63 % | ¥1.111,00 | ¥1.126,00 | ¥1.102,00 | 41,90K |
| 2026-08-10 | ¥1.112,00 | -0,36 % | ¥1.125,00 | ¥1.125,00 | ¥1.110,00 | 65,20K |
| 2026-08-07 | ¥1.116,00 | +0,09 % | ¥1.115,00 | ¥1.122,00 | ¥1.101,00 | 74,00K |
| 2026-08-06 | ¥1.115,00 | -0,89 % | ¥1.126,00 | ¥1.144,00 | ¥1.112,00 | 68,70K |
| 2026-08-05 | ¥1.125,00 | -0,35 % | ¥1.139,00 | ¥1.139,00 | ¥1.116,00 | 50,50K |
| 2026-08-04 | ¥1.129,00 | +0,89 % | ¥1.122,00 | ¥1.131,00 | ¥1.104,00 | 51,90K |
| 2026-08-03 | ¥1.119,00 | -2,01 % | ¥1.144,00 | ¥1.144,00 | ¥1.106,00 | 131,40K |
| 2026-07-31 | ¥1.142,00 | -2,48 % | ¥1.185,00 | ¥1.197,00 | ¥1.130,00 | 119,00K |
| 2026-07-30 | ¥1.171,00 | -1,43 % | ¥1.186,00 | ¥1.188,00 | ¥1.162,00 | 71,30K |
| 2026-07-29 | ¥1.188,00 | +2,06 % | ¥1.175,00 | ¥1.201,00 | ¥1.173,00 | 79,70K |
| 2026-07-28 | ¥1.164,00 | -1,69 % | ¥1.173,00 | ¥1.184,00 | ¥1.164,00 | 39,80K |
| 2026-07-27 | ¥1.184,00 | +1,11 % | ¥1.174,00 | ¥1.188,00 | ¥1.170,00 | 82,90K |
| 2026-07-24 | ¥1.171,00 | +1,21 % | ¥1.152,00 | ¥1.197,00 | ¥1.143,00 | 221,30K |
| 2026-07-23 | ¥1.157,00 | +0,35 % | ¥1.153,00 | ¥1.166,00 | ¥1.150,00 | 33,00K |
| 2026-07-22 | ¥1.153,00 | +0,09 % | ¥1.146,00 | ¥1.173,00 | ¥1.146,00 | 67,80K |
| 2026-07-21 | ¥1.152,00 | +2,40 % | ¥1.121,00 | ¥1.154,00 | ¥1.120,00 | 115,60K |
| 2026-07-17 | ¥1.125,00 | -1,49 % | ¥1.141,00 | ¥1.155,00 | ¥1.117,00 | 51,70K |
| 2026-07-16 | ¥1.142,00 | -1,89 % | ¥1.165,00 | ¥1.180,00 | ¥1.142,00 | 52,00K |
| 2026-07-15 | ¥1.164,00 | +1,04 % | ¥1.152,00 | ¥1.173,00 | ¥1.145,00 | 38,70K |
| 2026-07-14 | ¥1.152,00 | +0,44 % | ¥1.161,00 | ¥1.167,00 | ¥1.151,00 | 33,60K |
| 2026-07-13 | ¥1.147,00 | -0,35 % | ¥1.150,00 | ¥1.169,00 | ¥1.139,00 | 133,50K |
| 2026-07-10 | ¥1.151,00 | -0,35 % | ¥1.153,00 | ¥1.158,00 | ¥1.127,00 | 73,90K |
| 2026-07-09 | ¥1.155,00 | -1,37 % | ¥1.171,00 | ¥1.171,00 | ¥1.150,00 | 44,80K |
| 2026-07-08 | ¥1.171,00 | -0,34 % | ¥1.185,00 | ¥1.200,00 | ¥1.171,00 | 33,20K |
| 2026-07-07 | ¥1.175,00 | -0,76 % | ¥1.189,00 | ¥1.199,00 | ¥1.175,00 | 135,10K |
| 2026-07-06 | ¥1.184,00 | +2,07 % | ¥1.167,00 | ¥1.191,00 | ¥1.157,00 | 53,30K |
| 2026-07-03 | ¥1.160,00 | -1,02 % | ¥1.179,00 | ¥1.179,00 | ¥1.158,00 | 43,00K |
| 2026-07-02 | ¥1.172,00 | +0,69 % | ¥1.170,00 | ¥1.174,00 | ¥1.156,00 | 66,70K |
| 2026-07-01 | ¥1.164,00 | +1,04 % | ¥1.152,00 | ¥1.172,00 | ¥1.143,00 | 70,70K |
| 2026-06-30 | ¥1.152,00 | -0,35 % | ¥1.156,00 | ¥1.159,00 | ¥1.145,00 | 24,50K |
| 2026-06-29 | ¥1.156,00 | +0,52 % | ¥1.155,00 | ¥1.163,00 | ¥1.140,00 | 45,50K |
| 2026-06-26 | ¥1.150,00 | -0,95 % | ¥1.171,00 | ¥1.177,00 | ¥1.137,00 | 73,00K |
| 2026-06-25 | ¥1.161,00 | -0,94 % | ¥1.171,00 | ¥1.176,00 | ¥1.134,00 | 44,40K |
| 2026-06-24 | ¥1.172,00 | -1,35 % | ¥1.198,00 | ¥1.199,00 | ¥1.162,00 | 50,10K |
| 2026-06-23 | ¥1.188,00 | +0,08 % | ¥1.190,00 | ¥1.217,00 | ¥1.186,00 | 86,90K |
| 2026-06-22 | ¥1.187,00 | -0,08 % | ¥1.171,00 | ¥1.203,00 | ¥1.168,00 | 107,90K |
| 2026-06-19 | ¥1.188,00 | +1,54 % | ¥1.186,00 | ¥1.190,00 | ¥1.163,00 | 59,30K |
| 2026-06-18 | ¥1.170,00 | -0,51 % | ¥1.175,00 | ¥1.197,00 | ¥1.168,00 | 43,20K |
| 2026-06-17 | ¥1.176,00 | +1,20 % | ¥1.164,00 | ¥1.187,00 | ¥1.164,00 | 55,10K |
| 2026-06-16 | ¥1.162,00 | +0,61 % | ¥1.168,00 | ¥1.168,00 | ¥1.128,00 | 58,80K |
| 2026-06-15 | ¥1.155,00 | -0,94 % | ¥1.159,00 | ¥1.171,00 | ¥1.145,00 | 35,80K |
| 2026-06-12 | ¥1.166,00 | +1,48 % | ¥1.179,00 | ¥1.179,00 | ¥1.149,00 | 59,70K |
| 2026-06-11 | ¥1.149,00 | -3,04 % | ¥1.165,00 | ¥1.189,00 | ¥1.137,00 | 107,70K |
| 2026-06-10 | ¥1.185,00 | -1,25 % | ¥1.200,00 | ¥1.211,00 | ¥1.175,00 | 114,30K |
| 2026-06-09 | ¥1.200,00 | +3,81 % | ¥1.184,00 | ¥1.207,00 | ¥1.162,00 | 105,30K |
| 2026-06-08 | ¥1.156,00 | +0,43 % | ¥1.133,00 | ¥1.167,00 | ¥1.131,00 | 453,90K |
| 2026-06-05 | ¥1.151,00 | +1,95 % | ¥1.143,00 | ¥1.162,00 | ¥1.133,00 | 492,20K |
| 2026-06-04 | ¥1.129,00 | -1,57 % | ¥1.147,00 | ¥1.154,00 | ¥1.118,00 | 343,00K |
| 2026-06-03 | ¥1.147,00 | +0,79 % | ¥1.148,00 | ¥1.157,00 | ¥1.139,00 | 506,60K |
| 2026-06-02 | ¥1.138,00 | +1,97 % | ¥1.115,00 | ¥1.145,00 | ¥1.098,00 | 311,30K |
| 2026-06-01 | ¥1.116,00 | -0,53 % | ¥1.121,00 | ¥1.127,00 | ¥1.106,00 | 240,80K |
| 2026-05-29 | ¥1.122,00 | -0,44 % | ¥1.132,00 | ¥1.143,00 | ¥1.116,00 | 171,80K |
| 2026-05-28 | ¥1.127,00 | -0,79 % | ¥1.125,00 | ¥1.138,00 | ¥1.121,00 | 35,20K |
| 2026-05-27 | ¥1.136,00 | +0,26 % | ¥1.137,00 | ¥1.137,00 | ¥1.120,00 | 28,90K |
| 2026-05-26 | ¥1.133,00 | -0,96 % | ¥1.132,00 | ¥1.141,00 | ¥1.123,00 | 19,30K |
| 2026-05-25 | ¥1.144,00 | -0,17 % | ¥1.132,00 | ¥1.145,00 | ¥1.129,00 | 36,50K |