Hankyu Hanshin Holdings, Inc. 9042
TSE · Japan · Transport
¥4.360,00-27,00 (-0,62 %)
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 | ¥4.360,00 | -0,62 % | ¥4.360,00 | ¥4.400,00 | ¥4.337,00 | 1,27M |
| 2026-09-30 | ¥4.387,00 | +1,18 % | ¥4.365,00 | ¥4.399,00 | ¥4.308,00 | 1,19M |
| 2026-09-29 | ¥4.336,00 | -2,80 % | ¥4.400,00 | ¥4.420,00 | ¥4.336,00 | 1,58M |
| 2026-09-28 | ¥4.461,00 | -1,09 % | ¥4.569,00 | ¥4.580,00 | ¥4.461,00 |
| 1,78M |
| 2026-09-25 | ¥4.510,00 | +0,07 % | ¥4.508,00 | ¥4.565,00 | ¥4.508,00 | 1,09M |
| 2026-09-24 | ¥4.507,00 | -2,28 % | ¥4.591,00 | ¥4.621,00 | ¥4.507,00 | 1,49M |
| 2026-09-18 | ¥4.612,00 | -1,39 % | ¥4.650,00 | ¥4.658,00 | ¥4.590,00 | 1,77M |
| 2026-09-17 | ¥4.677,00 | +1,32 % | ¥4.616,00 | ¥4.695,00 | ¥4.612,00 | 804,60K |
| 2026-09-16 | ¥4.616,00 | -1,07 % | ¥4.685,00 | ¥4.696,00 | ¥4.616,00 | 594,20K |
| 2026-09-15 | ¥4.666,00 | -0,38 % | ¥4.703,00 | ¥4.730,00 | ¥4.655,00 | 500,30K |
| 2026-09-14 | ¥4.684,00 | +1,45 % | ¥4.670,00 | ¥4.725,00 | ¥4.665,00 | 537,80K |
| 2026-09-11 | ¥4.617,00 | -0,67 % | ¥4.629,00 | ¥4.671,00 | ¥4.616,00 | 759,80K |
| 2026-09-10 | ¥4.648,00 | -0,87 % | ¥4.688,00 | ¥4.700,00 | ¥4.637,00 | 623,70K |
| 2026-09-09 | ¥4.689,00 | -0,42 % | ¥4.700,00 | ¥4.717,00 | ¥4.651,00 | 625,30K |
| 2026-09-08 | ¥4.709,00 | +1,01 % | ¥4.642,00 | ¥4.717,00 | ¥4.624,00 | 478,20K |
| 2026-09-07 | ¥4.662,00 | -0,91 % | ¥4.672,00 | ¥4.709,00 | ¥4.647,00 | 464,70K |
| 2026-09-04 | ¥4.705,00 | +0,45 % | ¥4.656,00 | ¥4.729,00 | ¥4.645,00 | 680,30K |
| 2026-09-03 | ¥4.684,00 | +0,77 % | ¥4.647,00 | ¥4.718,00 | ¥4.647,00 | 687,60K |
| 2026-09-02 | ¥4.648,00 | -0,77 % | ¥4.646,00 | ¥4.695,00 | ¥4.635,00 | 990,80K |
| 2026-09-01 | ¥4.684,00 | -0,36 % | ¥4.673,00 | ¥4.760,00 | ¥4.673,00 | 1,01M |
| 2026-08-31 | ¥4.701,00 | -1,09 % | ¥4.740,00 | ¥4.784,00 | ¥4.685,00 | 1,64M |
| 2026-08-28 | ¥4.753,00 | -0,25 % | ¥4.710,00 | ¥4.764,00 | ¥4.701,00 | 579,00K |
| 2026-08-27 | ¥4.765,00 | +0,61 % | ¥4.700,00 | ¥4.802,00 | ¥4.680,00 | 658,60K |
| 2026-08-26 | ¥4.736,00 | -0,71 % | ¥4.760,00 | ¥4.792,00 | ¥4.735,00 | 575,20K |
| 2026-08-25 | ¥4.770,00 | +0,38 % | ¥4.776,00 | ¥4.812,00 | ¥4.759,00 | 500,60K |
| 2026-08-24 | ¥4.752,00 | +0,68 % | ¥4.713,00 | ¥4.772,00 | ¥4.690,00 | 491,10K |
| 2026-08-21 | ¥4.720,00 | +0,79 % | ¥4.703,00 | ¥4.772,00 | ¥4.683,00 | 781,10K |
| 2026-08-20 | ¥4.683,00 | +0,99 % | ¥4.658,00 | ¥4.729,00 | ¥4.641,00 | 582,10K |
| 2026-08-19 | ¥4.637,00 | -0,34 % | ¥4.684,00 | ¥4.693,00 | ¥4.602,00 | 649,10K |
| 2026-08-18 | ¥4.653,00 | +0,39 % | ¥4.620,00 | ¥4.681,00 | ¥4.589,00 | 560,70K |
| 2026-08-17 | ¥4.635,00 | -0,26 % | ¥4.649,00 | ¥4.674,00 | ¥4.620,00 | 623,30K |
| 2026-08-14 | ¥4.647,00 | +0,06 % | ¥4.620,00 | ¥4.689,00 | ¥4.614,00 | 681,30K |
| 2026-08-13 | ¥4.644,00 | +0,41 % | ¥4.695,00 | ¥4.695,00 | ¥4.633,00 | 687,30K |
| 2026-08-12 | ¥4.625,00 | +1,74 % | ¥4.564,00 | ¥4.640,00 | ¥4.563,00 | 792,90K |
| 2026-08-10 | ¥4.546,00 | -1,28 % | ¥4.600,00 | ¥4.605,00 | ¥4.523,00 | 829,40K |
| 2026-08-07 | ¥4.605,00 | +1,10 % | ¥4.568,00 | ¥4.656,00 | ¥4.547,00 | 723,60K |
| 2026-08-06 | ¥4.555,00 | +2,20 % | ¥4.499,00 | ¥4.571,00 | ¥4.456,00 | 960,50K |
| 2026-08-05 | ¥4.457,00 | -1,15 % | ¥4.500,00 | ¥4.545,00 | ¥4.428,00 | 919,80K |
| 2026-08-04 | ¥4.509,00 | -2,61 % | ¥4.631,00 | ¥4.646,00 | ¥4.492,00 | 1,30M |
| 2026-08-03 | ¥4.630,00 | -1,80 % | ¥4.695,00 | ¥4.740,00 | ¥4.571,00 | 1,24M |
| 2026-07-31 | ¥4.715,00 | -5,87 % | ¥4.839,00 | ¥4.917,00 | ¥4.669,00 | 1,77M |
| 2026-07-30 | ¥5.009,00 | -2,00 % | ¥5.122,00 | ¥5.128,00 | ¥4.933,00 | 948,60K |
| 2026-07-29 | ¥5.111,00 | +2,98 % | ¥4.979,00 | ¥5.183,00 | ¥4.962,00 | 1,92M |
| 2026-07-28 | ¥4.963,00 | +1,24 % | ¥4.921,00 | ¥4.979,00 | ¥4.894,00 | 1,21M |
| 2026-07-27 | ¥4.902,00 | +3,88 % | ¥4.719,00 | ¥4.921,00 | ¥4.700,00 | 1,60M |
| 2026-07-24 | ¥4.719,00 | +2,36 % | ¥4.596,00 | ¥4.736,00 | ¥4.580,00 | 968,50K |
| 2026-07-23 | ¥4.610,00 | -1,50 % | ¥4.650,00 | ¥4.656,00 | ¥4.606,00 | 723,70K |
| 2026-07-22 | ¥4.680,00 | -1,04 % | ¥4.725,00 | ¥4.725,00 | ¥4.615,00 | 1,10M |
| 2026-07-21 | ¥4.729,00 | +1,07 % | ¥4.713,00 | ¥4.754,00 | ¥4.679,00 | 1,30M |
| 2026-07-17 | ¥4.679,00 | -0,51 % | ¥4.720,00 | ¥4.752,00 | ¥4.610,00 | 1,38M |
| 2026-07-16 | ¥4.703,00 | +0,09 % | ¥4.713,00 | ¥4.758,00 | ¥4.681,00 | 1,09M |
| 2026-07-15 | ¥4.699,00 | -0,59 % | ¥4.743,00 | ¥4.777,00 | ¥4.669,00 | 1,10M |
| 2026-07-14 | ¥4.727,00 | +0,98 % | ¥4.716,00 | ¥4.764,00 | ¥4.683,00 | 896,50K |
| 2026-07-13 | ¥4.681,00 | +1,72 % | ¥4.672,00 | ¥4.712,00 | ¥4.638,00 | 901,50K |
| 2026-07-10 | ¥4.602,00 | -1,88 % | ¥4.711,00 | ¥4.711,00 | ¥4.569,00 | 1,10M |
| 2026-07-09 | ¥4.690,00 | -0,93 % | ¥4.687,00 | ¥4.714,00 | ¥4.650,00 | 1,27M |
| 2026-07-08 | ¥4.734,00 | +1,54 % | ¥4.680,00 | ¥4.770,00 | ¥4.664,00 | 1,67M |
| 2026-07-07 | ¥4.662,00 | +2,10 % | ¥4.566,00 | ¥4.680,00 | ¥4.531,00 | 1,50M |
| 2026-07-06 | ¥4.566,00 | +2,63 % | ¥4.449,00 | ¥4.566,00 | ¥4.433,00 | 1,15M |
| 2026-07-03 | ¥4.449,00 | +1,44 % | ¥4.446,00 | ¥4.518,00 | ¥4.434,00 | 1,12M |
| 2026-07-02 | ¥4.386,00 | +4,48 % | ¥4.260,00 | ¥4.386,00 | ¥4.230,00 | 1,18M |
| 2026-07-01 | ¥4.198,00 | -1,73 % | ¥4.269,00 | ¥4.270,00 | ¥4.176,00 | 1,05M |
| 2026-06-30 | ¥4.272,00 | +0,16 % | ¥4.270,00 | ¥4.322,00 | ¥4.256,00 | 1,25M |
| 2026-06-29 | ¥4.265,00 | +3,04 % | ¥4.139,00 | ¥4.267,00 | ¥4.139,00 | 1,07M |
| 2026-06-26 | ¥4.139,00 | +0,24 % | ¥4.138,00 | ¥4.163,00 | ¥4.084,00 | 1,01M |
| 2026-06-25 | ¥4.129,00 | -2,92 % | ¥4.258,00 | ¥4.269,00 | ¥4.102,00 | 1,38M |
| 2026-06-24 | ¥4.253,00 | +0,28 % | ¥4.239,00 | ¥4.298,00 | ¥4.238,00 | 1,16M |
| 2026-06-23 | ¥4.241,00 | +0,12 % | ¥4.235,00 | ¥4.304,00 | ¥4.218,00 | 1,57M |
| 2026-06-22 | ¥4.236,00 | -2,15 % | ¥4.315,00 | ¥4.322,00 | ¥4.236,00 | 1,59M |
| 2026-06-19 | ¥4.329,00 | -0,41 % | ¥4.323,00 | ¥4.352,00 | ¥4.290,00 | 1,32M |
| 2026-06-18 | ¥4.347,00 | -1,09 % | ¥4.383,00 | ¥4.394,00 | ¥4.300,00 | 1,56M |
| 2026-06-17 | ¥4.395,00 | -2,49 % | ¥4.545,00 | ¥4.564,00 | ¥4.395,00 | 1,29M |
| 2026-06-16 | ¥4.507,00 | -0,51 % | ¥4.520,00 | ¥4.547,00 | ¥4.434,00 | 1,15M |
| 2026-06-15 | ¥4.530,00 | -2,35 % | ¥4.630,00 | ¥4.649,00 | ¥4.530,00 | 1,10M |
| 2026-06-12 | ¥4.639,00 | -1,67 % | ¥4.731,00 | ¥4.738,00 | ¥4.634,00 | 1,37M |
| 2026-06-11 | ¥4.718,00 | +1,86 % | ¥4.740,00 | ¥4.787,00 | ¥4.693,00 | 1,40M |
| 2026-06-10 | ¥4.632,00 | +1,85 % | ¥4.580,00 | ¥4.663,00 | ¥4.557,00 | 1,28M |
| 2026-06-09 | ¥4.548,00 | +1,00 % | ¥4.508,00 | ¥4.570,00 | ¥4.503,00 | 1,14M |
| 2026-06-08 | ¥4.503,00 | +1,46 % | ¥4.481,00 | ¥4.589,00 | ¥4.473,00 | 1,65M |
| 2026-06-05 | ¥4.438,00 | +0,50 % | ¥4.465,00 | ¥4.519,00 | ¥4.436,00 | 1,22M |
| 2026-06-04 | ¥4.416,00 | -1,45 % | ¥4.479,00 | ¥4.482,00 | ¥4.413,00 | 1,57M |
| 2026-06-03 | ¥4.481,00 | -0,95 % | ¥4.524,00 | ¥4.528,00 | ¥4.471,00 | 1,27M |
| 2026-06-02 | ¥4.524,00 | -0,53 % | ¥4.533,00 | ¥4.579,00 | ¥4.440,00 | 1,22M |
| 2026-06-01 | ¥4.548,00 | -2,88 % | ¥4.683,00 | ¥4.683,00 | ¥4.548,00 | 1,17M |
| 2026-05-29 | ¥4.683,00 | +2,86 % | ¥4.554,00 | ¥4.731,00 | ¥4.542,00 | 3,07M |
| 2026-05-28 | ¥4.553,00 | +0,71 % | ¥4.561,00 | ¥4.593,00 | ¥4.526,00 | 1,45M |
| 2026-05-27 | ¥4.521,00 | -0,26 % | ¥4.538,00 | ¥4.565,00 | ¥4.480,00 | 1,38M |
| 2026-05-26 | ¥4.533,00 | -2,41 % | ¥4.611,00 | ¥4.611,00 | ¥4.481,00 | 1,33M |
| 2026-05-25 | ¥4.645,00 | -1,25 % | ¥4.704,00 | ¥4.711,00 | ¥4.635,00 | 1,00M |
| 2026-05-22 | ¥4.704,00 | -2,16 % | ¥4.800,00 | ¥4.833,00 | ¥4.704,00 | 1,40M |