HIGASHI HOLDINGS CO. LTD. 9029
TSE · Japan · Transport
¥1.822,00-39,00 (-2,10 %)
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 | ¥1.822,00 | -2,10 % | ¥1.850,00 | ¥1.850,00 | ¥1.822,00 | 2,70K |
| 2026-10-01 | ¥1.861,00 | +1,58 % | ¥1.834,00 | ¥1.868,00 | ¥1.822,00 | 4,80K |
| 2026-09-30 | ¥1.832,00 | -2,40 % | ¥1.847,00 | ¥1.875,00 | ¥1.830,00 | 3,70K |
| 2026-09-29 | ¥1.877,00 | +0,64 % | ¥1.852,00 | ¥1.885,00 | ¥1.830,00 |
| 4,60K |
| 2026-09-28 | ¥1.865,00 | +2,75 % | ¥1.843,00 | ¥1.865,00 | ¥1.815,00 | 8,90K |
| 2026-09-25 | ¥1.815,00 | -0,11 % | ¥1.827,00 | ¥1.828,00 | ¥1.812,00 | 7,40K |
| 2026-09-24 | ¥1.817,00 | 0,00 % | ¥1.845,00 | ¥1.846,00 | ¥1.817,00 | 4,30K |
| 2026-09-18 | ¥1.817,00 | +0,83 % | ¥1.818,00 | ¥1.818,00 | ¥1.809,00 | 2,70K |
| 2026-09-17 | ¥1.802,00 | +0,06 % | ¥1.814,00 | ¥1.818,00 | ¥1.801,00 | 2,60K |
| 2026-09-16 | ¥1.801,00 | +0,28 % | ¥1.823,00 | ¥1.824,00 | ¥1.801,00 | 2,60K |
| 2026-09-15 | ¥1.796,00 | -0,88 % | ¥1.819,00 | ¥1.819,00 | ¥1.795,00 | 4,40K |
| 2026-09-14 | ¥1.812,00 | +0,06 % | ¥1.806,00 | ¥1.833,00 | ¥1.790,00 | 5,60K |
| 2026-09-11 | ¥1.811,00 | -0,55 % | ¥1.812,00 | ¥1.818,00 | ¥1.792,00 | 8,90K |
| 2026-09-10 | ¥1.821,00 | -0,71 % | ¥1.813,00 | ¥1.821,00 | ¥1.800,00 | 7,90K |
| 2026-09-09 | ¥1.834,00 | -0,33 % | ¥1.824,00 | ¥1.834,00 | ¥1.812,00 | 4,60K |
| 2026-09-08 | ¥1.840,00 | -0,54 % | ¥1.852,00 | ¥1.859,00 | ¥1.820,00 | 8,50K |
| 2026-09-07 | ¥1.850,00 | 0,00 % | ¥1.860,00 | ¥1.889,00 | ¥1.850,00 | 6,00K |
| 2026-09-04 | ¥1.850,00 | -0,64 % | ¥1.865,00 | ¥1.870,00 | ¥1.850,00 | 8,20K |
| 2026-09-03 | ¥1.862,00 | -1,27 % | ¥1.888,00 | ¥1.900,00 | ¥1.850,00 | 7,90K |
| 2026-09-02 | ¥1.886,00 | -1,87 % | ¥1.904,00 | ¥1.915,00 | ¥1.869,00 | 6,60K |
| 2026-09-01 | ¥1.922,00 | +0,10 % | ¥1.917,00 | ¥1.922,00 | ¥1.909,00 | 2,30K |
| 2026-08-31 | ¥1.920,00 | -1,29 % | ¥1.943,00 | ¥1.943,00 | ¥1.918,00 | 2,60K |
| 2026-08-28 | ¥1.945,00 | +0,62 % | ¥1.956,00 | ¥1.956,00 | ¥1.937,00 | 1,80K |
| 2026-08-27 | ¥1.933,00 | +0,26 % | ¥1.936,00 | ¥1.940,00 | ¥1.933,00 | 1,70K |
| 2026-08-26 | ¥1.928,00 | +0,52 % | ¥1.947,00 | ¥1.947,00 | ¥1.928,00 | 2,60K |
| 2026-08-25 | ¥1.918,00 | -0,83 % | ¥1.956,00 | ¥1.956,00 | ¥1.918,00 | 2,50K |
| 2026-08-24 | ¥1.934,00 | +0,78 % | ¥1.923,00 | ¥1.951,00 | ¥1.923,00 | 1,70K |
| 2026-08-21 | ¥1.919,00 | -0,31 % | ¥1.921,00 | ¥1.934,00 | ¥1.917,00 | 2,20K |
| 2026-08-20 | ¥1.925,00 | 0,00 % | ¥1.925,00 | ¥1.925,00 | ¥1.925,00 | 100 |
| 2026-08-19 | ¥1.925,00 | -0,77 % | ¥1.926,00 | ¥1.958,00 | ¥1.925,00 | 1,90K |
| 2026-08-18 | ¥1.940,00 | -0,05 % | ¥1.941,00 | ¥1.950,00 | ¥1.940,00 | 2,10K |
| 2026-08-17 | ¥1.941,00 | -1,17 % | ¥1.941,00 | ¥1.965,00 | ¥1.935,00 | 4,40K |
| 2026-08-14 | ¥1.964,00 | -0,56 % | ¥1.976,00 | ¥1.977,00 | ¥1.947,00 | 1,70K |
| 2026-08-13 | ¥1.975,00 | +0,92 % | ¥1.954,00 | ¥1.975,00 | ¥1.947,00 | 2,30K |
| 2026-08-12 | ¥1.957,00 | +0,10 % | ¥1.926,00 | ¥1.957,00 | ¥1.926,00 | 3,80K |
| 2026-08-10 | ¥1.955,00 | -0,15 % | ¥1.958,00 | ¥1.963,00 | ¥1.935,00 | 3,20K |
| 2026-08-07 | ¥1.958,00 | +2,73 % | ¥1.899,00 | ¥1.965,00 | ¥1.899,00 | 4,50K |
| 2026-08-06 | ¥1.906,00 | -1,09 % | ¥1.895,00 | ¥1.918,00 | ¥1.895,00 | 7,40K |
| 2026-08-05 | ¥1.927,00 | +1,37 % | ¥1.919,00 | ¥1.935,00 | ¥1.903,00 | 2,30K |
| 2026-08-04 | ¥1.901,00 | -0,37 % | ¥1.910,00 | ¥1.919,00 | ¥1.901,00 | 1,40K |
| 2026-08-03 | ¥1.908,00 | -1,65 % | ¥1.940,00 | ¥1.940,00 | ¥1.891,00 | 7,40K |
| 2026-07-31 | ¥1.940,00 | -0,77 % | ¥1.964,00 | ¥1.964,00 | ¥1.924,00 | 3,20K |
| 2026-07-30 | ¥1.955,00 | +2,04 % | ¥1.903,00 | ¥1.955,00 | ¥1.900,00 | 7,30K |
| 2026-07-29 | ¥1.916,00 | -3,28 % | ¥1.986,00 | ¥2.000,00 | ¥1.916,00 | 17,80K |
| 2026-07-28 | ¥1.981,00 | -4,76 % | ¥2.140,00 | ¥2.140,00 | ¥1.981,00 | 27,00K |
| 2026-07-27 | ¥2.080,00 | +4,00 % | ¥2.036,00 | ¥2.080,00 | ¥1.986,00 | 60,20K |
| 2026-07-24 | ¥2.000,00 | +0,15 % | ¥1.998,00 | ¥2.039,00 | ¥1.944,00 | 32,50K |
| 2026-07-23 | ¥1.997,00 | +1,68 % | ¥1.960,00 | ¥1.997,00 | ¥1.953,00 | 8,40K |
| 2026-07-22 | ¥1.964,00 | +1,34 % | ¥1.942,00 | ¥1.964,00 | ¥1.932,00 | 7,10K |
| 2026-07-21 | ¥1.938,00 | +0,57 % | ¥1.930,00 | ¥1.941,00 | ¥1.930,00 | 4,80K |
| 2026-07-17 | ¥1.927,00 | +0,26 % | ¥1.915,00 | ¥1.928,00 | ¥1.903,00 | 14,40K |
| 2026-07-16 | ¥1.922,00 | -0,21 % | ¥1.929,00 | ¥1.931,00 | ¥1.921,00 | 2,30K |
| 2026-07-15 | ¥1.926,00 | +0,31 % | ¥1.920,00 | ¥1.935,00 | ¥1.920,00 | 1,60K |
| 2026-07-14 | ¥1.920,00 | -0,05 % | ¥1.921,00 | ¥1.924,00 | ¥1.917,00 | 2,50K |
| 2026-07-13 | ¥1.921,00 | +0,05 % | ¥1.921,00 | ¥1.940,00 | ¥1.921,00 | 1,80K |
| 2026-07-10 | ¥1.920,00 | +0,21 % | ¥1.941,00 | ¥1.941,00 | ¥1.915,00 | 4,80K |
| 2026-07-09 | ¥1.916,00 | -0,05 % | ¥1.932,00 | ¥1.932,00 | ¥1.916,00 | 1,10K |
| 2026-07-08 | ¥1.917,00 | -0,67 % | ¥1.916,00 | ¥1.927,00 | ¥1.913,00 | 1,80K |
| 2026-07-07 | ¥1.930,00 | -1,18 % | ¥1.940,00 | ¥1.969,00 | ¥1.930,00 | 5,10K |
| 2026-07-06 | ¥1.953,00 | +0,15 % | ¥1.990,00 | ¥1.990,00 | ¥1.936,00 | 9,10K |
| 2026-07-03 | ¥1.950,00 | +2,09 % | ¥1.923,00 | ¥2.001,00 | ¥1.923,00 | 12,40K |
| 2026-07-02 | ¥1.910,00 | +0,79 % | ¥1.905,00 | ¥1.941,00 | ¥1.905,00 | 5,60K |
| 2026-07-01 | ¥1.895,00 | +0,26 % | ¥1.907,00 | ¥1.907,00 | ¥1.895,00 | 1,10K |
| 2026-06-30 | ¥1.890,00 | +1,02 % | ¥1.890,00 | ¥1.903,00 | ¥1.881,00 | 3,70K |
| 2026-06-29 | ¥1.871,00 | +0,92 % | ¥1.890,00 | ¥1.890,00 | ¥1.866,00 | 1,90K |
| 2026-06-26 | ¥1.854,00 | -0,22 % | ¥1.888,00 | ¥1.888,00 | ¥1.836,00 | 5,80K |
| 2026-06-25 | ¥1.858,00 | -1,17 % | ¥1.905,00 | ¥1.905,00 | ¥1.858,00 | 6,90K |
| 2026-06-24 | ¥1.880,00 | +1,40 % | ¥1.854,00 | ¥1.880,00 | ¥1.850,00 | 5,20K |
| 2026-06-23 | ¥1.854,00 | -0,32 % | ¥1.845,00 | ¥1.854,00 | ¥1.837,00 | 3,00K |
| 2026-06-22 | ¥1.860,00 | 0,00 % | ¥1.853,00 | ¥1.877,00 | ¥1.850,00 | 5,20K |
| 2026-06-19 | ¥1.860,00 | -0,85 % | ¥1.891,00 | ¥1.891,00 | ¥1.860,00 | 4,30K |
| 2026-06-18 | ¥1.876,00 | -1,11 % | ¥1.897,00 | ¥1.897,00 | ¥1.853,00 | 8,00K |
| 2026-06-17 | ¥1.897,00 | +3,66 % | ¥1.824,00 | ¥1.897,00 | ¥1.824,00 | 17,00K |
| 2026-06-16 | ¥1.830,00 | -0,11 % | ¥1.833,00 | ¥1.853,00 | ¥1.821,00 | 11,90K |
| 2026-06-15 | ¥1.832,00 | +0,88 % | ¥1.839,00 | ¥1.847,00 | ¥1.818,00 | 9,20K |
| 2026-06-12 | ¥1.816,00 | +0,28 % | ¥1.814,00 | ¥1.831,00 | ¥1.808,00 | 7,70K |
| 2026-06-11 | ¥1.811,00 | -2,27 % | ¥1.834,00 | ¥1.836,00 | ¥1.780,00 | 19,30K |
| 2026-06-10 | ¥1.853,00 | +0,11 % | ¥1.852,00 | ¥1.873,00 | ¥1.837,00 | 11,90K |
| 2026-06-09 | ¥1.851,00 | -2,17 % | ¥1.899,00 | ¥1.899,00 | ¥1.851,00 | 5,40K |
| 2026-06-08 | ¥1.892,00 | -1,71 % | ¥1.924,00 | ¥1.924,00 | ¥1.879,00 | 10,60K |
| 2026-06-05 | ¥1.925,00 | +0,79 % | ¥1.910,00 | ¥1.925,00 | ¥1.887,00 | 4,00K |
| 2026-06-04 | ¥1.910,00 | -1,09 % | ¥1.902,00 | ¥1.910,00 | ¥1.881,00 | 5,10K |
| 2026-06-03 | ¥1.931,00 | -0,82 % | ¥1.907,00 | ¥1.937,00 | ¥1.907,00 | 3,30K |
| 2026-06-02 | ¥1.947,00 | -1,27 % | ¥1.932,00 | ¥1.958,00 | ¥1.898,00 | 19,20K |
| 2026-06-01 | ¥1.972,00 | +0,87 % | ¥1.938,00 | ¥1.974,00 | ¥1.938,00 | 14,80K |
| 2026-05-29 | ¥1.955,00 | +0,57 % | ¥1.949,00 | ¥1.960,00 | ¥1.927,00 | 14,40K |
| 2026-05-28 | ¥1.944,00 | -2,31 % | ¥1.990,00 | ¥1.990,00 | ¥1.916,00 | 13,90K |
| 2026-05-27 | ¥1.990,00 | +1,53 % | ¥1.988,00 | ¥1.990,00 | ¥1.952,00 | 7,50K |
| 2026-05-26 | ¥1.960,00 | +0,51 % | ¥1.951,00 | ¥1.970,00 | ¥1.931,00 | 8,10K |
| 2026-05-25 | ¥1.950,00 | -2,06 % | ¥2.014,00 | ¥2.014,00 | ¥1.927,00 | 30,00K |