Hamakyorex Co., Ltd. 9037
TSE · Japan · Transport
¥1.770,00-20,00 (-1,12 %)
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 | ¥1.765,00 | -1,40 % | ¥1.785,00 | ¥1.785,00 | ¥1.765,00 | 48,00K |
| 2026-10-01 | ¥1.790,00 | -1,27 % | ¥1.800,00 | ¥1.809,00 | ¥1.757,00 | 183,30K |
| 2026-09-30 | ¥1.813,00 | +0,06 % | ¥1.806,00 | ¥1.820,00 | ¥1.795,00 | 125,20K |
| 2026-09-29 | ¥1.812,00 | -2,74 % | ¥1.835,00 | ¥1.836,00 | ¥1.809,00 | 100,20K |
| 2026-09-28 | ¥1.863,00 | -0,80 % | ¥1.889,00 | ¥1.889,00 | ¥1.855,00 | 145,00K |
| 2026-09-25 | ¥1.878,00 | +1,29 % | ¥1.863,00 | ¥1.884,00 | ¥1.857,00 | 117,20K |
| 2026-09-24 | ¥1.854,00 | +0,54 % | ¥1.844,00 | ¥1.866,00 | ¥1.835,00 | 126,10K |
| 2026-09-18 | ¥1.844,00 | -0,22 % | ¥1.848,00 | ¥1.860,00 | ¥1.840,00 | 123,50K |
| 2026-09-17 | ¥1.848,00 | +0,71 % | ¥1.835,00 | ¥1.851,00 | ¥1.835,00 | 66,20K |
| 2026-09-16 | ¥1.835,00 | +1,05 % | ¥1.825,00 | ¥1.841,00 | ¥1.823,00 | 59,00K |
| 2026-09-15 | ¥1.816,00 | -0,06 % | ¥1.824,00 | ¥1.824,00 | ¥1.810,00 | 105,40K |
| 2026-09-14 | ¥1.817,00 | +1,00 % | ¥1.803,00 | ¥1.817,00 | ¥1.799,00 | 76,30K |
| 2026-09-11 | ¥1.799,00 | -0,22 % | ¥1.797,00 | ¥1.812,00 | ¥1.782,00 | 176,40K |
| 2026-09-10 | ¥1.803,00 | -0,77 % | ¥1.810,00 | ¥1.820,00 | ¥1.798,00 | 118,90K |
| 2026-09-09 | ¥1.817,00 | -0,87 % | ¥1.832,00 | ¥1.834,00 | ¥1.810,00 | 100,90K |
| 2026-09-08 | ¥1.833,00 | -0,60 % | ¥1.835,00 | ¥1.840,00 | ¥1.827,00 | 75,40K |
| 2026-09-07 | ¥1.844,00 | +0,38 % | ¥1.837,00 | ¥1.850,00 | ¥1.830,00 | 77,40K |
| 2026-09-04 | ¥1.837,00 | +0,11 % | ¥1.830,00 | ¥1.848,00 | ¥1.827,00 | 73,70K |
| 2026-09-03 | ¥1.835,00 | 0,00 % | ¥1.850,00 | ¥1.853,00 | ¥1.824,00 | 122,40K |
| 2026-09-02 | ¥1.835,00 | -2,19 % | ¥1.840,00 | ¥1.861,00 | ¥1.834,00 | 99,90K |
| 2026-09-01 | ¥1.876,00 | +0,91 % | ¥1.859,00 | ¥1.880,00 | ¥1.853,00 | 79,20K |
| 2026-08-31 | ¥1.859,00 | -0,21 % | ¥1.857,00 | ¥1.868,00 | ¥1.847,00 | 138,10K |
| 2026-08-28 | ¥1.863,00 | -1,11 % | ¥1.874,00 | ¥1.886,00 | ¥1.855,00 | 83,60K |
| 2026-08-27 | ¥1.884,00 | +1,13 % | ¥1.871,00 | ¥1.884,00 | ¥1.857,00 | 130,20K |
| 2026-08-26 | ¥1.863,00 | +0,43 % | ¥1.866,00 | ¥1.888,00 | ¥1.846,00 | 155,20K |
| 2026-08-25 | ¥1.855,00 | -0,64 % | ¥1.870,00 | ¥1.880,00 | ¥1.844,00 | 110,20K |
| 2026-08-24 | ¥1.867,00 | +0,43 % | ¥1.859,00 | ¥1.869,00 | ¥1.849,00 | 91,10K |
| 2026-08-21 | ¥1.859,00 | +0,38 % | ¥1.851,00 | ¥1.860,00 | ¥1.843,00 | 98,90K |
| 2026-08-20 | ¥1.852,00 | -1,12 % | ¥1.878,00 | ¥1.887,00 | ¥1.839,00 | 131,00K |
| 2026-08-19 | ¥1.873,00 | +0,86 % | ¥1.846,00 | ¥1.873,00 | ¥1.836,00 | 161,70K |
| 2026-08-18 | ¥1.857,00 | -0,85 % | ¥1.870,00 | ¥1.888,00 | ¥1.840,00 | 90,20K |
| 2026-08-17 | ¥1.873,00 | -0,85 % | ¥1.888,00 | ¥1.890,00 | ¥1.873,00 | 141,70K |
| 2026-08-14 | ¥1.889,00 | +1,61 % | ¥1.859,00 | ¥1.891,00 | ¥1.851,00 | 173,90K |
| 2026-08-13 | ¥1.859,00 | 0,00 % | ¥1.867,00 | ¥1.876,00 | ¥1.838,00 | 150,00K |
| 2026-08-12 | ¥1.859,00 | +0,54 % | ¥1.850,00 | ¥1.859,00 | ¥1.835,00 | 161,00K |
| 2026-08-10 | ¥1.849,00 | +0,49 % | ¥1.842,00 | ¥1.865,00 | ¥1.840,00 | 138,70K |
| 2026-08-07 | ¥1.840,00 | +2,45 % | ¥1.801,00 | ¥1.853,00 | ¥1.801,00 | 211,20K |
| 2026-08-06 | ¥1.796,00 | +0,17 % | ¥1.790,00 | ¥1.819,00 | ¥1.786,00 | 144,80K |
| 2026-08-05 | ¥1.793,00 | +0,56 % | ¥1.823,00 | ¥1.823,00 | ¥1.791,00 | 161,40K |
| 2026-08-04 | ¥1.783,00 | -2,03 % | ¥1.835,00 | ¥1.835,00 | ¥1.783,00 | 170,40K |
| 2026-08-03 | ¥1.820,00 | -0,82 % | ¥1.835,00 | ¥1.842,00 | ¥1.791,00 | 190,00K |
| 2026-07-31 | ¥1.835,00 | -0,33 % | ¥1.761,00 | ¥1.890,00 | ¥1.760,00 | 300,00K |
| 2026-07-30 | ¥1.841,00 | +0,33 % | ¥1.830,00 | ¥1.844,00 | ¥1.812,00 | 140,30K |
| 2026-07-29 | ¥1.835,00 | +0,27 % | ¥1.820,00 | ¥1.849,00 | ¥1.809,00 | 137,60K |
| 2026-07-28 | ¥1.830,00 | +0,44 % | ¥1.811,00 | ¥1.834,00 | ¥1.809,00 | 106,40K |
| 2026-07-27 | ¥1.822,00 | +1,28 % | ¥1.813,00 | ¥1.829,00 | ¥1.801,00 | 93,60K |
| 2026-07-24 | ¥1.799,00 | +0,33 % | ¥1.781,00 | ¥1.805,00 | ¥1.777,00 | 81,10K |
| 2026-07-23 | ¥1.793,00 | -2,02 % | ¥1.811,00 | ¥1.817,00 | ¥1.784,00 | 90,00K |
| 2026-07-22 | ¥1.830,00 | -0,05 % | ¥1.823,00 | ¥1.833,00 | ¥1.808,00 | 86,50K |
| 2026-07-21 | ¥1.831,00 | +0,55 % | ¥1.842,00 | ¥1.853,00 | ¥1.829,00 | 65,70K |
| 2026-07-17 | ¥1.821,00 | -0,16 % | ¥1.830,00 | ¥1.838,00 | ¥1.808,00 | 89,40K |
| 2026-07-16 | ¥1.824,00 | -1,03 % | ¥1.838,00 | ¥1.845,00 | ¥1.824,00 | 73,30K |
| 2026-07-15 | ¥1.843,00 | +0,77 % | ¥1.844,00 | ¥1.847,00 | ¥1.828,00 | 78,60K |
| 2026-07-14 | ¥1.829,00 | +0,61 % | ¥1.841,00 | ¥1.847,00 | ¥1.827,00 | 68,00K |
| 2026-07-13 | ¥1.818,00 | -0,66 % | ¥1.844,00 | ¥1.873,00 | ¥1.816,00 | 79,40K |
| 2026-07-10 | ¥1.830,00 | +0,72 % | ¥1.830,00 | ¥1.839,00 | ¥1.821,00 | 119,20K |
| 2026-07-09 | ¥1.817,00 | -0,22 % | ¥1.815,00 | ¥1.835,00 | ¥1.806,00 | 80,80K |
| 2026-07-08 | ¥1.821,00 | -0,49 % | ¥1.830,00 | ¥1.847,00 | ¥1.821,00 | 116,40K |
| 2026-07-07 | ¥1.830,00 | -1,56 % | ¥1.851,00 | ¥1.873,00 | ¥1.828,00 | 92,00K |
| 2026-07-06 | ¥1.859,00 | +1,64 % | ¥1.836,00 | ¥1.860,00 | ¥1.822,00 | 82,30K |
| 2026-07-03 | ¥1.829,00 | +1,55 % | ¥1.817,00 | ¥1.843,00 | ¥1.816,00 | 88,00K |
| 2026-07-02 | ¥1.801,00 | +1,12 % | ¥1.809,00 | ¥1.829,00 | ¥1.798,00 | 106,10K |
| 2026-07-01 | ¥1.781,00 | -1,93 % | ¥1.806,00 | ¥1.819,00 | ¥1.781,00 | 104,10K |
| 2026-06-30 | ¥1.816,00 | -0,49 % | ¥1.829,00 | ¥1.829,00 | ¥1.795,00 | 139,60K |
| 2026-06-29 | ¥1.825,00 | +1,22 % | ¥1.823,00 | ¥1.830,00 | ¥1.812,00 | 112,90K |
| 2026-06-26 | ¥1.803,00 | +0,78 % | ¥1.805,00 | ¥1.830,00 | ¥1.792,00 | 116,20K |
| 2026-06-25 | ¥1.789,00 | -0,83 % | ¥1.810,00 | ¥1.845,00 | ¥1.789,00 | 103,30K |
| 2026-06-24 | ¥1.804,00 | -0,28 % | ¥1.812,00 | ¥1.820,00 | ¥1.791,00 | 129,40K |
| 2026-06-23 | ¥1.809,00 | +2,03 % | ¥1.777,00 | ¥1.823,00 | ¥1.772,00 | 109,90K |
| 2026-06-22 | ¥1.773,00 | -1,12 % | ¥1.771,00 | ¥1.803,00 | ¥1.767,00 | 105,90K |
| 2026-06-19 | ¥1.793,00 | +0,34 % | ¥1.784,00 | ¥1.812,00 | ¥1.772,00 | 133,60K |
| 2026-06-18 | ¥1.787,00 | -0,72 % | ¥1.788,00 | ¥1.803,00 | ¥1.779,00 | 117,80K |
| 2026-06-17 | ¥1.800,00 | -1,26 % | ¥1.838,00 | ¥1.839,00 | ¥1.791,00 | 85,70K |
| 2026-06-16 | ¥1.823,00 | -2,09 % | ¥1.855,00 | ¥1.855,00 | ¥1.814,00 | 74,00K |
| 2026-06-15 | ¥1.862,00 | +0,49 % | ¥1.868,00 | ¥1.871,00 | ¥1.853,00 | 63,50K |
| 2026-06-12 | ¥1.853,00 | -0,70 % | ¥1.869,00 | ¥1.871,00 | ¥1.846,00 | 94,30K |
| 2026-06-11 | ¥1.866,00 | +0,11 % | ¥1.862,00 | ¥1.866,00 | ¥1.834,00 | 65,20K |
| 2026-06-10 | ¥1.864,00 | +0,87 % | ¥1.855,00 | ¥1.879,00 | ¥1.855,00 | 63,00K |
| 2026-06-09 | ¥1.848,00 | -0,16 % | ¥1.863,00 | ¥1.879,00 | ¥1.837,00 | 90,10K |
| 2026-06-08 | ¥1.851,00 | -0,48 % | ¥1.841,00 | ¥1.867,00 | ¥1.801,00 | 138,90K |
| 2026-06-05 | ¥1.860,00 | -0,05 % | ¥1.878,00 | ¥1.888,00 | ¥1.852,00 | 63,10K |
| 2026-06-04 | ¥1.861,00 | -0,32 % | ¥1.850,00 | ¥1.881,00 | ¥1.844,00 | 92,70K |
| 2026-06-03 | ¥1.867,00 | -0,69 % | ¥1.862,00 | ¥1.882,00 | ¥1.852,00 | 71,50K |
| 2026-06-02 | ¥1.880,00 | -0,53 % | ¥1.863,00 | ¥1.880,00 | ¥1.847,00 | 101,00K |
| 2026-06-01 | ¥1.890,00 | -0,26 % | ¥1.895,00 | ¥1.907,00 | ¥1.874,00 | 111,40K |
| 2026-05-29 | ¥1.895,00 | +0,37 % | ¥1.888,00 | ¥1.920,00 | ¥1.888,00 | 137,50K |
| 2026-05-28 | ¥1.888,00 | +0,11 % | ¥1.895,00 | ¥1.896,00 | ¥1.876,00 | 127,20K |
| 2026-05-27 | ¥1.886,00 | -0,26 % | ¥1.888,00 | ¥1.901,00 | ¥1.878,00 | 105,40K |
| 2026-05-26 | ¥1.891,00 | -0,16 % | ¥1.881,00 | ¥1.898,00 | ¥1.860,00 | 99,20K |
| 2026-05-25 | ¥1.894,00 | -0,84 % | ¥1.923,00 | ¥1.929,00 | ¥1.888,00 | 111,60K |