Hikari Tsushin, Inc. 9435
TSE · Japan · Versorger
¥36.360,00-270,00 (-0,74 %)
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 | ¥36.360,00 | -0,74 % | ¥36.710,00 | ¥36.780,00 | ¥36.140,00 | 78,70K |
| 2026-09-30 | ¥36.630,00 | +0,88 % | ¥36.000,00 | ¥36.630,00 | ¥35.660,00 | 118,20K |
| 2026-09-29 | ¥36.310,00 | -0,98 % | ¥36.670,00 | ¥36.700,00 | ¥35.900,00 | 116,60K |
| 2026-09-28 | ¥36.670,00 | -3,47 % | ¥38.090,00 | ¥38.090,00 | ¥36.560,00 | 180,70K |
| 2026-09-25 | ¥37.990,00 | -2,46 % | ¥38.510,00 | ¥39.420,00 | ¥37.910,00 | 102,50K |
| 2026-09-24 | ¥38.950,00 | +1,06 % | ¥38.600,00 | ¥39.010,00 | ¥38.210,00 | 117,40K |
| 2026-09-18 | ¥38.540,00 | -1,58 % | ¥38.980,00 | ¥38.990,00 | ¥38.530,00 | 108,30K |
| 2026-09-17 | ¥39.160,00 | +2,84 % | ¥38.670,00 | ¥39.370,00 | ¥38.570,00 | 81,80K |
| 2026-09-16 | ¥38.080,00 | +0,11 % | ¥38.040,00 | ¥38.340,00 | ¥37.950,00 | 35,40K |
| 2026-09-15 | ¥38.040,00 | -1,01 % | ¥38.460,00 | ¥38.510,00 | ¥37.880,00 | 58,50K |
| 2026-09-14 | ¥38.430,00 | +1,99 % | ¥37.680,00 | ¥38.430,00 | ¥37.680,00 | 50,60K |
| 2026-09-11 | ¥37.680,00 | -0,21 % | ¥37.160,00 | ¥38.020,00 | ¥37.100,00 | 66,30K |
| 2026-09-10 | ¥37.760,00 | -1,49 % | ¥38.020,00 | ¥38.230,00 | ¥37.760,00 | 63,80K |
| 2026-09-09 | ¥38.330,00 | -1,72 % | ¥38.780,00 | ¥38.780,00 | ¥38.330,00 | 58,20K |
| 2026-09-08 | ¥39.000,00 | +0,49 % | ¥38.510,00 | ¥39.300,00 | ¥38.460,00 | 64,00K |
| 2026-09-07 | ¥38.810,00 | -0,41 % | ¥39.330,00 | ¥39.330,00 | ¥38.600,00 | 51,90K |
| 2026-09-04 | ¥38.970,00 | -0,05 % | ¥39.100,00 | ¥39.240,00 | ¥38.810,00 | 71,40K |
| 2026-09-03 | ¥38.990,00 | -0,64 % | ¥39.500,00 | ¥39.680,00 | ¥38.990,00 | 50,20K |
| 2026-09-02 | ¥39.240,00 | -2,41 % | ¥39.800,00 | ¥40.140,00 | ¥39.240,00 | 101,60K |
| 2026-09-01 | ¥40.210,00 | -0,64 % | ¥40.460,00 | ¥40.840,00 | ¥40.150,00 | 61,10K |
| 2026-08-31 | ¥40.470,00 | -0,66 % | ¥40.900,00 | ¥40.900,00 | ¥40.410,00 | 88,30K |
| 2026-08-28 | ¥40.740,00 | +0,77 % | ¥40.430,00 | ¥40.840,00 | ¥40.260,00 | 63,70K |
| 2026-08-27 | ¥40.430,00 | +0,22 % | ¥40.340,00 | ¥40.580,00 | ¥40.030,00 | 68,30K |
| 2026-08-26 | ¥40.340,00 | +0,32 % | ¥40.210,00 | ¥40.490,00 | ¥40.020,00 | 62,00K |
| 2026-08-25 | ¥40.210,00 | +0,53 % | ¥40.150,00 | ¥40.450,00 | ¥40.040,00 | 68,70K |
| 2026-08-24 | ¥40.000,00 | +1,50 % | ¥39.650,00 | ¥40.320,00 | ¥39.650,00 | 73,20K |
| 2026-08-21 | ¥39.410,00 | +0,28 % | ¥39.200,00 | ¥39.530,00 | ¥39.000,00 | 73,80K |
| 2026-08-20 | ¥39.300,00 | +3,10 % | ¥38.520,00 | ¥39.330,00 | ¥38.500,00 | 116,20K |
| 2026-08-19 | ¥38.120,00 | +1,06 % | ¥37.740,00 | ¥38.410,00 | ¥37.660,00 | 122,70K |
| 2026-08-18 | ¥37.720,00 | -1,10 % | ¥37.880,00 | ¥38.030,00 | ¥37.220,00 | 101,40K |
| 2026-08-17 | ¥38.140,00 | -1,14 % | ¥38.900,00 | ¥39.100,00 | ¥37.940,00 | 156,20K |
| 2026-08-14 | ¥38.580,00 | -4,58 % | ¥40.010,00 | ¥40.210,00 | ¥38.040,00 | 275,60K |
| 2026-08-13 | ¥40.430,00 | +1,46 % | ¥40.250,00 | ¥40.980,00 | ¥39.280,00 | 134,70K |
| 2026-08-12 | ¥39.850,00 | -0,82 % | ¥40.110,00 | ¥40.230,00 | ¥39.820,00 | 107,40K |
| 2026-08-10 | ¥40.180,00 | +0,10 % | ¥40.100,00 | ¥40.340,00 | ¥39.610,00 | 79,40K |
| 2026-08-07 | ¥40.140,00 | -0,27 % | ¥40.300,00 | ¥40.980,00 | ¥40.140,00 | 109,90K |
| 2026-08-06 | ¥40.250,00 | +2,00 % | ¥39.590,00 | ¥40.410,00 | ¥39.580,00 | 104,60K |
| 2026-08-05 | ¥39.460,00 | +1,15 % | ¥39.010,00 | ¥39.460,00 | ¥38.840,00 | 81,00K |
| 2026-08-04 | ¥39.010,00 | -0,10 % | ¥39.050,00 | ¥39.270,00 | ¥38.880,00 | 60,90K |
| 2026-08-03 | ¥39.050,00 | -0,33 % | ¥38.940,00 | ¥39.130,00 | ¥38.220,00 | 85,10K |
| 2026-07-31 | ¥39.180,00 | -1,71 % | ¥39.210,00 | ¥39.460,00 | ¥39.110,00 | 75,10K |
| 2026-07-30 | ¥39.860,00 | -1,02 % | ¥40.160,00 | ¥40.310,00 | ¥39.100,00 | 98,80K |
| 2026-07-29 | ¥40.270,00 | +4,41 % | ¥39.000,00 | ¥40.380,00 | ¥38.660,00 | 129,80K |
| 2026-07-28 | ¥38.570,00 | -0,52 % | ¥38.400,00 | ¥38.720,00 | ¥38.100,00 | 65,60K |
| 2026-07-27 | ¥38.770,00 | +3,58 % | ¥37.600,00 | ¥38.840,00 | ¥37.520,00 | 86,70K |
| 2026-07-24 | ¥37.430,00 | +1,57 % | ¥36.850,00 | ¥37.460,00 | ¥36.570,00 | 69,40K |
| 2026-07-23 | ¥36.850,00 | -1,15 % | ¥37.000,00 | ¥37.330,00 | ¥36.660,00 | 72,20K |
| 2026-07-22 | ¥37.280,00 | -0,98 % | ¥37.220,00 | ¥37.780,00 | ¥36.930,00 | 71,70K |
| 2026-07-21 | ¥37.650,00 | +1,89 % | ¥37.500,00 | ¥38.060,00 | ¥37.130,00 | 86,70K |
| 2026-07-17 | ¥36.950,00 | -2,04 % | ¥37.400,00 | ¥37.900,00 | ¥36.790,00 | 73,50K |
| 2026-07-16 | ¥37.720,00 | -0,11 % | ¥37.460,00 | ¥38.090,00 | ¥37.400,00 | 79,70K |
| 2026-07-15 | ¥37.760,00 | -0,47 % | ¥37.750,00 | ¥38.050,00 | ¥37.320,00 | 70,10K |
| 2026-07-14 | ¥37.940,00 | +1,34 % | ¥37.500,00 | ¥37.940,00 | ¥37.170,00 | 105,00K |
| 2026-07-13 | ¥37.440,00 | -0,03 % | ¥37.950,00 | ¥38.020,00 | ¥37.350,00 | 77,30K |
| 2026-07-10 | ¥37.450,00 | +0,64 % | ¥37.910,00 | ¥38.080,00 | ¥37.290,00 | 95,00K |
| 2026-07-09 | ¥37.210,00 | -0,11 % | ¥36.900,00 | ¥37.300,00 | ¥36.750,00 | 72,20K |
| 2026-07-08 | ¥37.250,00 | +0,70 % | ¥37.550,00 | ¥37.700,00 | ¥36.880,00 | 109,10K |
| 2026-07-07 | ¥36.990,00 | +1,20 % | ¥36.880,00 | ¥37.340,00 | ¥36.660,00 | 88,00K |
| 2026-07-06 | ¥36.550,00 | +1,50 % | ¥36.200,00 | ¥36.600,00 | ¥36.120,00 | 78,30K |
| 2026-07-03 | ¥36.010,00 | +2,56 % | ¥35.110,00 | ¥36.070,00 | ¥35.100,00 | 84,80K |
| 2026-07-02 | ¥35.110,00 | +2,30 % | ¥34.750,00 | ¥35.450,00 | ¥34.670,00 | 63,20K |
| 2026-07-01 | ¥34.320,00 | -3,32 % | ¥35.300,00 | ¥35.300,00 | ¥33.950,00 | 142,60K |
| 2026-06-30 | ¥35.500,00 | +1,20 % | ¥35.250,00 | ¥35.570,00 | ¥35.030,00 | 74,00K |
| 2026-06-29 | ¥35.080,00 | -2,66 % | ¥35.500,00 | ¥35.890,00 | ¥34.800,00 | 111,10K |
| 2026-06-26 | ¥36.040,00 | +1,81 % | ¥36.000,00 | ¥36.250,00 | ¥35.740,00 | 86,50K |
| 2026-06-25 | ¥35.400,00 | +0,14 % | ¥36.050,00 | ¥36.050,00 | ¥35.340,00 | 69,10K |
| 2026-06-24 | ¥35.350,00 | +0,31 % | ¥35.500,00 | ¥35.570,00 | ¥34.860,00 | 87,10K |
| 2026-06-23 | ¥35.240,00 | -2,65 % | ¥36.250,00 | ¥36.250,00 | ¥35.080,00 | 136,30K |
| 2026-06-22 | ¥36.200,00 | -1,17 % | ¥36.290,00 | ¥36.530,00 | ¥35.860,00 | 108,60K |
| 2026-06-19 | ¥36.630,00 | -0,95 % | ¥36.800,00 | ¥37.070,00 | ¥36.550,00 | 149,40K |
| 2026-06-18 | ¥36.980,00 | +4,14 % | ¥36.200,00 | ¥37.090,00 | ¥35.760,00 | 157,50K |
| 2026-06-17 | ¥35.510,00 | -0,17 % | ¥36.270,00 | ¥36.300,00 | ¥35.510,00 | 69,70K |
| 2026-06-16 | ¥35.570,00 | -0,95 % | ¥35.550,00 | ¥35.720,00 | ¥35.150,00 | 85,00K |
| 2026-06-15 | ¥35.910,00 | -1,05 % | ¥36.880,00 | ¥36.930,00 | ¥35.910,00 | 79,10K |
| 2026-06-12 | ¥36.290,00 | -0,03 % | ¥36.410,00 | ¥36.430,00 | ¥36.040,00 | 95,60K |
| 2026-06-11 | ¥36.300,00 | -0,49 % | ¥36.670,00 | ¥36.710,00 | ¥36.020,00 | 92,70K |
| 2026-06-10 | ¥36.480,00 | +1,42 % | ¥36.080,00 | ¥36.650,00 | ¥35.700,00 | 103,80K |
| 2026-06-09 | ¥35.970,00 | -0,08 % | ¥36.130,00 | ¥36.420,00 | ¥35.860,00 | 87,30K |
| 2026-06-08 | ¥36.000,00 | -2,41 % | ¥37.080,00 | ¥37.210,00 | ¥35.770,00 | 133,10K |
| 2026-06-05 | ¥36.890,00 | +1,49 % | ¥36.630,00 | ¥37.500,00 | ¥36.400,00 | 155,10K |
| 2026-06-04 | ¥36.350,00 | +4,97 % | ¥35.700,00 | ¥36.350,00 | ¥35.010,00 | 163,00K |
| 2026-06-03 | ¥34.630,00 | +0,14 % | ¥34.610,00 | ¥35.100,00 | ¥34.400,00 | 147,40K |
| 2026-06-02 | ¥34.580,00 | -0,17 % | ¥33.580,00 | ¥35.030,00 | ¥33.190,00 | 191,40K |
| 2026-06-01 | ¥34.640,00 | -5,23 % | ¥35.850,00 | ¥35.970,00 | ¥34.640,00 | 148,50K |
| 2026-05-29 | ¥36.550,00 | -1,22 % | ¥36.840,00 | ¥37.450,00 | ¥36.550,00 | 194,80K |
| 2026-05-28 | ¥37.000,00 | +0,30 % | ¥36.500,00 | ¥37.000,00 | ¥36.250,00 | 103,00K |
| 2026-05-27 | ¥36.890,00 | +1,04 % | ¥36.880,00 | ¥37.000,00 | ¥36.030,00 | 99,60K |
| 2026-05-26 | ¥36.510,00 | -4,02 % | ¥37.800,00 | ¥37.850,00 | ¥36.510,00 | 83,80K |
| 2026-05-25 | ¥38.040,00 | +1,14 % | ¥37.900,00 | ¥38.770,00 | ¥37.610,00 | 79,70K |
| 2026-05-22 | ¥37.610,00 | +0,80 % | ¥37.290,00 | ¥37.700,00 | ¥37.010,00 | 115,90K |