Heiwa Real Estate Co., Ltd. 8803
TSE · Japan · Finanzen
¥2.250,00-52,00 (-2,26 %)
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 | ¥2.250,00 | -2,26 % | ¥2.296,00 | ¥2.301,00 | ¥2.244,00 | 366,30K |
| 2026-10-01 | ¥2.302,00 | -0,78 % | ¥2.315,00 | ¥2.318,00 | ¥2.299,00 | 163,90K |
| 2026-09-30 | ¥2.320,00 | +0,87 % | ¥2.300,00 | ¥2.327,00 | ¥2.294,00 | 180,70K |
| 2026-09-29 | ¥2.300,00 | -2,50 % | ¥2.326,00 | ¥2.326,00 | ¥2.300,00 |
| 238,60K |
| 2026-09-28 | ¥2.359,00 | -0,59 % | ¥2.377,00 | ¥2.385,00 | ¥2.359,00 | 242,60K |
| 2026-09-25 | ¥2.373,00 | +0,13 % | ¥2.373,00 | ¥2.393,00 | ¥2.361,00 | 215,40K |
| 2026-09-24 | ¥2.370,00 | -0,42 % | ¥2.375,00 | ¥2.394,00 | ¥2.365,00 | 213,40K |
| 2026-09-18 | ¥2.380,00 | -0,34 % | ¥2.392,00 | ¥2.407,00 | ¥2.371,00 | 358,80K |
| 2026-09-17 | ¥2.388,00 | +1,40 % | ¥2.358,00 | ¥2.388,00 | ¥2.357,00 | 172,10K |
| 2026-09-16 | ¥2.355,00 | +0,47 % | ¥2.345,00 | ¥2.376,00 | ¥2.340,00 | 215,70K |
| 2026-09-15 | ¥2.344,00 | 0,00 % | ¥2.349,00 | ¥2.354,00 | ¥2.338,00 | 177,00K |
| 2026-09-14 | ¥2.344,00 | +1,12 % | ¥2.340,00 | ¥2.351,00 | ¥2.335,00 | 144,00K |
| 2026-09-11 | ¥2.318,00 | -0,30 % | ¥2.308,00 | ¥2.333,00 | ¥2.305,00 | 202,30K |
| 2026-09-10 | ¥2.325,00 | -0,94 % | ¥2.340,00 | ¥2.346,00 | ¥2.316,00 | 186,70K |
| 2026-09-09 | ¥2.347,00 | -0,47 % | ¥2.345,00 | ¥2.357,00 | ¥2.336,00 | 176,70K |
| 2026-09-08 | ¥2.358,00 | +0,34 % | ¥2.349,00 | ¥2.361,00 | ¥2.342,00 | 85,40K |
| 2026-09-07 | ¥2.350,00 | -1,30 % | ¥2.381,00 | ¥2.385,00 | ¥2.350,00 | 166,10K |
| 2026-09-04 | ¥2.381,00 | -0,71 % | ¥2.388,00 | ¥2.394,00 | ¥2.377,00 | 123,30K |
| 2026-09-03 | ¥2.398,00 | +0,17 % | ¥2.390,00 | ¥2.399,00 | ¥2.383,00 | 136,90K |
| 2026-09-02 | ¥2.394,00 | -0,75 % | ¥2.398,00 | ¥2.412,00 | ¥2.386,00 | 186,40K |
| 2026-09-01 | ¥2.412,00 | +1,30 % | ¥2.380,00 | ¥2.418,00 | ¥2.375,00 | 180,40K |
| 2026-08-31 | ¥2.381,00 | -0,25 % | ¥2.382,00 | ¥2.398,00 | ¥2.378,00 | 182,50K |
| 2026-08-28 | ¥2.387,00 | -0,91 % | ¥2.405,00 | ¥2.405,00 | ¥2.386,00 | 148,20K |
| 2026-08-27 | ¥2.409,00 | -0,58 % | ¥2.414,00 | ¥2.426,00 | ¥2.400,00 | 127,60K |
| 2026-08-26 | ¥2.423,00 | +0,87 % | ¥2.402,00 | ¥2.425,00 | ¥2.402,00 | 150,60K |
| 2026-08-25 | ¥2.402,00 | +0,50 % | ¥2.400,00 | ¥2.415,00 | ¥2.399,00 | 197,50K |
| 2026-08-24 | ¥2.390,00 | 0,00 % | ¥2.393,00 | ¥2.404,00 | ¥2.381,00 | 140,60K |
| 2026-08-21 | ¥2.390,00 | +1,23 % | ¥2.362,00 | ¥2.393,00 | ¥2.361,00 | 130,40K |
| 2026-08-20 | ¥2.361,00 | +0,94 % | ¥2.355,00 | ¥2.364,00 | ¥2.343,00 | 101,40K |
| 2026-08-19 | ¥2.339,00 | -0,68 % | ¥2.354,00 | ¥2.354,00 | ¥2.328,00 | 170,30K |
| 2026-08-18 | ¥2.355,00 | 0,00 % | ¥2.354,00 | ¥2.359,00 | ¥2.336,00 | 106,10K |
| 2026-08-17 | ¥2.355,00 | -0,08 % | ¥2.360,00 | ¥2.365,00 | ¥2.355,00 | 111,00K |
| 2026-08-14 | ¥2.357,00 | -0,55 % | ¥2.368,00 | ¥2.373,00 | ¥2.352,00 | 151,50K |
| 2026-08-13 | ¥2.370,00 | +0,98 % | ¥2.347,00 | ¥2.370,00 | ¥2.347,00 | 124,50K |
| 2026-08-12 | ¥2.347,00 | +0,95 % | ¥2.348,00 | ¥2.359,00 | ¥2.335,00 | 170,30K |
| 2026-08-10 | ¥2.325,00 | +0,48 % | ¥2.313,00 | ¥2.334,00 | ¥2.301,00 | 214,10K |
| 2026-08-07 | ¥2.314,00 | -0,17 % | ¥2.315,00 | ¥2.328,00 | ¥2.304,00 | 208,40K |
| 2026-08-06 | ¥2.318,00 | +1,36 % | ¥2.300,00 | ¥2.318,00 | ¥2.299,00 | 161,60K |
| 2026-08-05 | ¥2.287,00 | +0,26 % | ¥2.293,00 | ¥2.313,00 | ¥2.283,00 | 208,60K |
| 2026-08-04 | ¥2.281,00 | -1,43 % | ¥2.310,00 | ¥2.316,00 | ¥2.277,00 | 378,80K |
| 2026-08-03 | ¥2.314,00 | -1,74 % | ¥2.350,00 | ¥2.361,00 | ¥2.311,00 | 362,60K |
| 2026-07-31 | ¥2.355,00 | -2,40 % | ¥2.413,00 | ¥2.415,00 | ¥2.353,00 | 292,00K |
| 2026-07-30 | ¥2.413,00 | +0,04 % | ¥2.397,00 | ¥2.416,00 | ¥2.386,00 | 204,50K |
| 2026-07-29 | ¥2.412,00 | +0,67 % | ¥2.400,00 | ¥2.418,00 | ¥2.385,00 | 196,40K |
| 2026-07-28 | ¥2.396,00 | -0,46 % | ¥2.404,00 | ¥2.412,00 | ¥2.389,00 | 146,40K |
| 2026-07-27 | ¥2.407,00 | +2,43 % | ¥2.366,00 | ¥2.407,00 | ¥2.366,00 | 147,00K |
| 2026-07-24 | ¥2.350,00 | -0,17 % | ¥2.354,00 | ¥2.359,00 | ¥2.339,00 | 155,90K |
| 2026-07-23 | ¥2.354,00 | -0,38 % | ¥2.359,00 | ¥2.369,00 | ¥2.348,00 | 111,80K |
| 2026-07-22 | ¥2.363,00 | +0,08 % | ¥2.360,00 | ¥2.367,00 | ¥2.349,00 | 152,70K |
| 2026-07-21 | ¥2.361,00 | +0,98 % | ¥2.362,00 | ¥2.373,00 | ¥2.349,00 | 132,70K |
| 2026-07-17 | ¥2.338,00 | -0,51 % | ¥2.364,00 | ¥2.375,00 | ¥2.338,00 | 163,50K |
| 2026-07-16 | ¥2.350,00 | -0,13 % | ¥2.338,00 | ¥2.365,00 | ¥2.337,00 | 142,90K |
| 2026-07-15 | ¥2.353,00 | +0,56 % | ¥2.345,00 | ¥2.353,00 | ¥2.337,00 | 140,90K |
| 2026-07-14 | ¥2.340,00 | +0,21 % | ¥2.352,00 | ¥2.352,00 | ¥2.335,00 | 129,90K |
| 2026-07-13 | ¥2.335,00 | -0,89 % | ¥2.365,00 | ¥2.369,00 | ¥2.327,00 | 202,40K |
| 2026-07-10 | ¥2.356,00 | -0,13 % | ¥2.358,00 | ¥2.373,00 | ¥2.353,00 | 153,70K |
| 2026-07-09 | ¥2.359,00 | -0,46 % | ¥2.370,00 | ¥2.374,00 | ¥2.353,00 | 146,50K |
| 2026-07-08 | ¥2.370,00 | -0,84 % | ¥2.400,00 | ¥2.405,00 | ¥2.370,00 | 165,30K |
| 2026-07-07 | ¥2.390,00 | +0,84 % | ¥2.383,00 | ¥2.403,00 | ¥2.374,00 | 166,40K |
| 2026-07-06 | ¥2.370,00 | -0,21 % | ¥2.389,00 | ¥2.404,00 | ¥2.370,00 | 169,80K |
| 2026-07-03 | ¥2.375,00 | -0,25 % | ¥2.405,00 | ¥2.416,00 | ¥2.375,00 | 166,50K |
| 2026-07-02 | ¥2.381,00 | -0,33 % | ¥2.401,00 | ¥2.408,00 | ¥2.381,00 | 143,80K |
| 2026-07-01 | ¥2.389,00 | -0,79 % | ¥2.396,00 | ¥2.399,00 | ¥2.367,00 | 208,70K |
| 2026-06-30 | ¥2.408,00 | -0,78 % | ¥2.430,00 | ¥2.434,00 | ¥2.407,00 | 183,20K |
| 2026-06-29 | ¥2.427,00 | +0,54 % | ¥2.418,00 | ¥2.450,00 | ¥2.409,00 | 232,90K |
| 2026-06-26 | ¥2.414,00 | +2,03 % | ¥2.370,00 | ¥2.414,00 | ¥2.357,00 | 176,40K |
| 2026-06-25 | ¥2.366,00 | +0,38 % | ¥2.378,00 | ¥2.386,00 | ¥2.366,00 | 136,80K |
| 2026-06-24 | ¥2.357,00 | +1,16 % | ¥2.332,00 | ¥2.363,00 | ¥2.332,00 | 224,20K |
| 2026-06-23 | ¥2.330,00 | +0,30 % | ¥2.323,00 | ¥2.351,00 | ¥2.318,00 | 238,70K |
| 2026-06-22 | ¥2.323,00 | -1,11 % | ¥2.345,00 | ¥2.350,00 | ¥2.323,00 | 209,30K |
| 2026-06-19 | ¥2.349,00 | +0,34 % | ¥2.339,00 | ¥2.363,00 | ¥2.329,00 | 295,30K |
| 2026-06-18 | ¥2.341,00 | -0,59 % | ¥2.355,00 | ¥2.360,00 | ¥2.334,00 | 231,60K |
| 2026-06-17 | ¥2.355,00 | -0,42 % | ¥2.389,00 | ¥2.399,00 | ¥2.353,00 | 149,60K |
| 2026-06-16 | ¥2.365,00 | -0,76 % | ¥2.391,00 | ¥2.391,00 | ¥2.357,00 | 228,50K |
| 2026-06-15 | ¥2.383,00 | -1,33 % | ¥2.438,00 | ¥2.438,00 | ¥2.383,00 | 208,60K |
| 2026-06-12 | ¥2.415,00 | +0,58 % | ¥2.401,00 | ¥2.428,00 | ¥2.389,00 | 206,40K |
| 2026-06-11 | ¥2.401,00 | -0,08 % | ¥2.400,00 | ¥2.416,00 | ¥2.378,00 | 244,00K |
| 2026-06-10 | ¥2.403,00 | +1,99 % | ¥2.369,00 | ¥2.403,00 | ¥2.349,00 | 229,60K |
| 2026-06-09 | ¥2.356,00 | +1,03 % | ¥2.341,00 | ¥2.372,00 | ¥2.341,00 | 149,20K |
| 2026-06-08 | ¥2.332,00 | +0,17 % | ¥2.328,00 | ¥2.333,00 | ¥2.301,00 | 254,30K |
| 2026-06-05 | ¥2.328,00 | +2,24 % | ¥2.298,00 | ¥2.332,00 | ¥2.298,00 | 130,60K |
| 2026-06-04 | ¥2.277,00 | -1,43 % | ¥2.300,00 | ¥2.302,00 | ¥2.265,00 | 220,50K |
| 2026-06-03 | ¥2.310,00 | +0,65 % | ¥2.298,00 | ¥2.320,00 | ¥2.282,00 | 144,70K |
| 2026-06-02 | ¥2.295,00 | -0,78 % | ¥2.305,00 | ¥2.306,00 | ¥2.269,00 | 193,00K |
| 2026-06-01 | ¥2.313,00 | -0,64 % | ¥2.335,00 | ¥2.335,00 | ¥2.291,00 | 245,30K |
| 2026-05-29 | ¥2.328,00 | +0,82 % | ¥2.308,00 | ¥2.340,00 | ¥2.303,00 | 195,40K |
| 2026-05-28 | ¥2.309,00 | -0,17 % | ¥2.318,00 | ¥2.326,00 | ¥2.294,00 | 140,40K |
| 2026-05-27 | ¥2.313,00 | +0,70 % | ¥2.295,00 | ¥2.315,00 | ¥2.287,00 | 146,70K |
| 2026-05-26 | ¥2.297,00 | +0,17 % | ¥2.282,00 | ¥2.310,00 | ¥2.280,00 | 207,90K |
| 2026-05-25 | ¥2.293,00 | -0,35 % | ¥2.312,00 | ¥2.323,00 | ¥2.293,00 | 228,70K |