HouseFreedom Co., Ltd. 8996
TSE · Japan · Langlebige Konsumgüter
¥1.104,00+2,00 (+0,18 %)
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 | ¥1.102,00 | +0,18 % | ¥1.103,00 | ¥1.104,00 | ¥1.076,00 | 1,70K |
| 2026-09-30 | ¥1.100,00 | +1,29 % | ¥1.087,00 | ¥1.103,00 | ¥1.087,00 | 1,60K |
| 2026-09-29 | ¥1.086,00 | +1,31 % | ¥1.074,00 | ¥1.086,00 | ¥1.069,00 | 2,40K |
| 2026-09-28 | ¥1.072,00 | +0,47 % | ¥1.067,00 | ¥1.076,00 | ¥1.067,00 | 2,30K |
| 2026-09-25 | ¥1.067,00 | +1,91 % | ¥1.052,00 | ¥1.069,00 | ¥1.052,00 | 3,10K |
| 2026-09-24 | ¥1.047,00 | +0,29 % | ¥1.069,00 | ¥1.071,00 | ¥1.045,00 | 10,80K |
| 2026-09-18 | ¥1.044,00 | -2,43 % | ¥1.080,00 | ¥1.084,00 | ¥1.038,00 | 5,90K |
| 2026-09-17 | ¥1.070,00 | -2,73 % | ¥1.099,00 | ¥1.099,00 | ¥1.070,00 | 2,20K |
| 2026-09-16 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.082,00 | 800 |
| 2026-09-15 | ¥1.100,00 | +1,38 % | ¥1.092,00 | ¥1.101,00 | ¥1.083,00 | 1,60K |
| 2026-09-14 | ¥1.085,00 | +0,56 % | ¥1.081,00 | ¥1.085,00 | ¥1.081,00 | 200 |
| 2026-09-11 | ¥1.079,00 | -1,73 % | ¥1.098,00 | ¥1.098,00 | ¥1.079,00 | 1,20K |
| 2026-09-10 | ¥1.098,00 | +0,09 % | ¥1.091,00 | ¥1.098,00 | ¥1.091,00 | 1,90K |
| 2026-09-09 | ¥1.097,00 | +1,11 % | ¥1.091,00 | ¥1.097,00 | ¥1.083,00 | 700 |
| 2026-09-08 | ¥1.085,00 | -1,27 % | ¥1.094,00 | ¥1.100,00 | ¥1.085,00 | 1,60K |
| 2026-09-07 | ¥1.099,00 | +1,76 % | ¥1.081,00 | ¥1.099,00 | ¥1.081,00 | 1,40K |
| 2026-09-04 | ¥1.080,00 | -1,73 % | ¥1.072,00 | ¥1.091,00 | ¥1.072,00 | 2,30K |
| 2026-09-03 | ¥1.099,00 | +2,04 % | ¥1.081,00 | ¥1.110,00 | ¥1.081,00 | 3,30K |
| 2026-09-02 | ¥1.077,00 | -4,35 % | ¥1.125,00 | ¥1.139,00 | ¥1.072,00 | 8,30K |
| 2026-09-01 | ¥1.126,00 | +0,81 % | ¥1.117,00 | ¥1.127,00 | ¥1.116,00 | 1,70K |
| 2026-08-31 | ¥1.117,00 | +0,72 % | ¥1.120,00 | ¥1.120,00 | ¥1.085,00 | 3,10K |
| 2026-08-28 | ¥1.109,00 | 0,00 % | ¥1.109,00 | ¥1.109,00 | ¥1.100,00 | 700 |
| 2026-08-27 | ¥1.109,00 | -0,09 % | ¥1.107,00 | ¥1.109,00 | ¥1.099,00 | 1,80K |
| 2026-08-26 | ¥1.110,00 | +0,27 % | ¥1.108,00 | ¥1.110,00 | ¥1.108,00 | 300 |
| 2026-08-25 | ¥1.107,00 | -1,16 % | ¥1.120,00 | ¥1.120,00 | ¥1.091,00 | 1,60K |
| 2026-08-24 | ¥1.120,00 | +1,82 % | ¥1.103,00 | ¥1.120,00 | ¥1.102,00 | 1,60K |
| 2026-08-21 | ¥1.100,00 | +0,92 % | ¥1.112,00 | ¥1.117,00 | ¥1.090,00 | 2,30K |
| 2026-08-20 | ¥1.090,00 | +0,09 % | ¥1.089,00 | ¥1.102,00 | ¥1.089,00 | 1,30K |
| 2026-08-19 | ¥1.089,00 | -1,80 % | ¥1.109,00 | ¥1.110,00 | ¥1.089,00 | 2,00K |
| 2026-08-18 | ¥1.109,00 | +0,91 % | ¥1.107,00 | ¥1.109,00 | ¥1.101,00 | 1,50K |
| 2026-08-17 | ¥1.099,00 | -0,45 % | ¥1.101,00 | ¥1.105,00 | ¥1.099,00 | 2,10K |
| 2026-08-14 | ¥1.104,00 | +0,64 % | ¥1.097,00 | ¥1.104,00 | ¥1.097,00 | 2,70K |
| 2026-08-13 | ¥1.097,00 | 0,00 % | ¥1.097,00 | ¥1.097,00 | ¥1.085,00 | 2,30K |
| 2026-08-12 | ¥1.097,00 | +2,24 % | ¥1.063,00 | ¥1.097,00 | ¥1.063,00 | 4,50K |
| 2026-08-10 | ¥1.073,00 | +3,17 % | ¥1.070,00 | ¥1.073,00 | ¥1.046,00 | 6,50K |
| 2026-08-07 | ¥1.040,00 | 0,00 % | ¥1.041,00 | ¥1.048,00 | ¥1.037,00 | 6,00K |
| 2026-08-06 | ¥1.040,00 | -0,19 % | ¥1.042,00 | ¥1.042,00 | ¥1.038,00 | 2,30K |
| 2026-08-05 | ¥1.042,00 | -0,29 % | ¥1.051,00 | ¥1.051,00 | ¥1.041,00 | 1,80K |
| 2026-08-04 | ¥1.045,00 | -1,60 % | ¥1.059,00 | ¥1.059,00 | ¥1.043,00 | 2,90K |
| 2026-08-03 | ¥1.062,00 | +4,42 % | ¥1.066,00 | ¥1.069,00 | ¥1.042,00 | 6,00K |
| 2026-07-31 | ¥1.017,00 | -0,29 % | ¥1.016,00 | ¥1.017,00 | ¥1.016,00 | 1,60K |
| 2026-07-30 | ¥1.020,00 | -1,07 % | ¥1.031,00 | ¥1.031,00 | ¥1.020,00 | 3,70K |
| 2026-07-29 | ¥1.031,00 | 0,00 % | ¥1.031,00 | ¥1.031,00 | ¥1.030,00 | 400 |
| 2026-07-28 | ¥1.031,00 | -0,58 % | ¥1.037,00 | ¥1.037,00 | ¥1.031,00 | 800 |
| 2026-07-27 | ¥1.037,00 | +0,19 % | ¥1.032,00 | ¥1.038,00 | ¥1.032,00 | 700 |
| 2026-07-24 | ¥1.035,00 | +1,97 % | ¥1.013,00 | ¥1.035,00 | ¥1.013,00 | 400 |
| 2026-07-23 | ¥1.015,00 | -0,88 % | ¥1.019,00 | ¥1.019,00 | ¥1.012,00 | 9,50K |
| 2026-07-22 | ¥1.024,00 | +0,20 % | ¥1.010,00 | ¥1.040,00 | ¥1.010,00 | 5,10K |
| 2026-07-21 | ¥1.022,00 | +0,10 % | ¥1.039,00 | ¥1.039,00 | ¥1.019,00 | 1,90K |
| 2026-07-17 | ¥1.021,00 | +0,89 % | ¥1.019,00 | ¥1.021,00 | ¥1.019,00 | 500 |
| 2026-07-16 | ¥1.012,00 | -2,32 % | ¥1.040,00 | ¥1.052,00 | ¥1.012,00 | 3,40K |
| 2026-07-15 | ¥1.036,00 | +0,97 % | ¥1.033,00 | ¥1.036,00 | ¥1.020,00 | 2,00K |
| 2026-07-14 | ¥1.026,00 | -0,39 % | ¥1.033,00 | ¥1.033,00 | ¥1.026,00 | 800 |
| 2026-07-13 | ¥1.030,00 | +0,49 % | ¥1.026,00 | ¥1.030,00 | ¥1.025,00 | 800 |
| 2026-07-10 | ¥1.025,00 | +0,29 % | ¥1.024,00 | ¥1.025,00 | ¥1.021,00 | 3,40K |
| 2026-07-09 | ¥1.022,00 | +1,49 % | ¥1.016,00 | ¥1.022,00 | ¥1.016,00 | 2,00K |
| 2026-07-08 | ¥1.007,00 | +1,00 % | ¥997,00 | ¥1.007,00 | ¥997,00 | 1,30K |
| 2026-07-07 | ¥997,00 | 0,00 % | ¥997,00 | ¥1.005,00 | ¥997,00 | 900 |
| 2026-07-06 | ¥997,00 | -0,40 % | ¥996,00 | ¥1.005,00 | ¥995,00 | 1,00K |
| 2026-07-03 | ¥1.001,00 | +1,11 % | ¥988,00 | ¥1.001,00 | ¥988,00 | 1,30K |
| 2026-07-02 | ¥990,00 | -0,60 % | ¥991,00 | ¥991,00 | ¥990,00 | 400 |
| 2026-07-01 | ¥996,00 | +0,71 % | ¥989,00 | ¥996,00 | ¥989,00 | 1,90K |
| 2026-06-30 | ¥989,00 | +1,54 % | ¥971,00 | ¥994,00 | ¥971,00 | 1,70K |
| 2026-06-29 | ¥974,00 | +0,31 % | ¥972,00 | ¥974,00 | ¥971,00 | 1,20K |
| 2026-06-26 | ¥971,00 | -2,22 % | ¥994,00 | ¥994,00 | ¥970,00 | 2,30K |
| 2026-06-25 | ¥993,00 | +0,10 % | ¥991,00 | ¥993,00 | ¥990,00 | 600 |
| 2026-06-24 | ¥992,00 | +1,74 % | ¥974,00 | ¥992,00 | ¥974,00 | 1,00K |
| 2026-06-23 | ¥975,00 | -1,02 % | ¥985,00 | ¥987,00 | ¥975,00 | 12,90K |
| 2026-06-22 | ¥985,00 | +1,03 % | ¥983,00 | ¥986,00 | ¥975,00 | 1,50K |
| 2026-06-19 | ¥975,00 | -0,41 % | ¥982,00 | ¥982,00 | ¥975,00 | 400 |
| 2026-06-18 | ¥979,00 | +1,03 % | ¥973,00 | ¥979,00 | ¥969,00 | 800 |
| 2026-06-17 | ¥969,00 | +0,94 % | ¥970,00 | ¥970,00 | ¥965,00 | 600 |
| 2026-06-16 | ¥960,00 | +0,52 % | ¥957,00 | ¥960,00 | ¥957,00 | 500 |
| 2026-06-15 | ¥955,00 | -0,31 % | ¥970,00 | ¥970,00 | ¥954,00 | 2,90K |
| 2026-06-12 | ¥958,00 | -0,42 % | ¥959,00 | ¥962,00 | ¥958,00 | 900 |
| 2026-06-11 | ¥962,00 | 0,00 % | ¥963,00 | ¥964,00 | ¥955,00 | 1,50K |
| 2026-06-10 | ¥962,00 | -0,52 % | ¥965,00 | ¥972,00 | ¥962,00 | 4,80K |
| 2026-06-09 | ¥967,00 | +1,15 % | ¥956,00 | ¥967,00 | ¥956,00 | 1,50K |
| 2026-06-08 | ¥956,00 | -0,73 % | ¥963,00 | ¥963,00 | ¥956,00 | 1,40K |
| 2026-06-05 | ¥963,00 | +0,21 % | ¥959,00 | ¥969,00 | ¥958,00 | 1,30K |
| 2026-06-04 | ¥961,00 | -1,23 % | ¥972,00 | ¥972,00 | ¥960,00 | 1,80K |
| 2026-06-03 | ¥973,00 | -0,21 % | ¥975,00 | ¥975,00 | ¥973,00 | 2,20K |
| 2026-06-02 | ¥975,00 | -1,81 % | ¥991,00 | ¥991,00 | ¥975,00 | 5,00K |
| 2026-06-01 | ¥993,00 | -0,60 % | ¥991,00 | ¥995,00 | ¥991,00 | 1,30K |
| 2026-05-29 | ¥999,00 | +0,40 % | ¥998,00 | ¥999,00 | ¥998,00 | 400 |
| 2026-05-28 | ¥995,00 | +0,10 % | ¥995,00 | ¥995,00 | ¥995,00 | 300 |
| 2026-05-27 | ¥994,00 | +0,10 % | ¥993,00 | ¥1.010,00 | ¥993,00 | 900 |
| 2026-05-26 | ¥993,00 | -1,88 % | ¥1.003,00 | ¥1.003,00 | ¥993,00 | 3,80K |
| 2026-05-25 | ¥1.012,00 | +0,30 % | ¥1.011,00 | ¥1.012,00 | ¥1.005,00 | 1,60K |
| 2026-05-22 | ¥1.009,00 | -0,10 % | ¥1.010,00 | ¥1.010,00 | ¥1.008,00 | 2,20K |