Hiroshima Gas Co., Ltd. 9535
TSE · Japan · Versorger
¥414,00-6,00 (-1,43 %)
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 | ¥414,00 | -1,43 % | ¥418,00 | ¥418,00 | ¥413,00 | 43,90K |
| 2026-10-01 | ¥420,00 | -0,94 % | ¥423,00 | ¥426,00 | ¥419,00 | 90,80K |
| 2026-09-30 | ¥424,00 | +0,24 % | ¥423,00 | ¥427,00 | ¥420,00 | 77,50K |
| 2026-09-29 | ¥423,00 | -4,94 % | ¥434,00 | ¥434,00 | ¥423,00 | 126,20K |
| 2026-09-28 | ¥445,00 | +0,23 % | ¥446,00 | ¥446,00 | ¥443,00 | 85,90K |
| 2026-09-25 | ¥444,00 | +0,68 % | ¥440,00 | ¥445,00 | ¥440,00 | 77,20K |
| 2026-09-24 | ¥441,00 | -1,56 % | ¥450,00 | ¥450,00 | ¥438,00 | 100,60K |
| 2026-09-18 | ¥448,00 | +0,22 % | ¥449,00 | ¥451,00 | ¥445,00 | 80,90K |
| 2026-09-17 | ¥447,00 | +0,22 % | ¥446,00 | ¥451,00 | ¥445,00 | 57,00K |
| 2026-09-16 | ¥446,00 | +0,68 % | ¥444,00 | ¥453,00 | ¥444,00 | 94,20K |
| 2026-09-15 | ¥443,00 | -1,34 % | ¥450,00 | ¥450,00 | ¥443,00 | 63,20K |
| 2026-09-14 | ¥449,00 | +1,13 % | ¥443,00 | ¥450,00 | ¥441,00 | 109,70K |
| 2026-09-11 | ¥444,00 | +1,14 % | ¥435,00 | ¥444,00 | ¥435,00 | 135,40K |
| 2026-09-10 | ¥439,00 | +0,46 % | ¥435,00 | ¥441,00 | ¥433,00 | 56,30K |
| 2026-09-09 | ¥437,00 | +0,46 % | ¥433,00 | ¥439,00 | ¥431,00 | 66,00K |
| 2026-09-08 | ¥435,00 | 0,00 % | ¥431,00 | ¥437,00 | ¥430,00 | 68,30K |
| 2026-09-07 | ¥435,00 | -0,91 % | ¥441,00 | ¥442,00 | ¥433,00 | 87,60K |
| 2026-09-04 | ¥439,00 | +1,15 % | ¥434,00 | ¥442,00 | ¥432,00 | 136,80K |
| 2026-09-03 | ¥434,00 | +2,12 % | ¥425,00 | ¥434,00 | ¥425,00 | 62,60K |
| 2026-09-02 | ¥425,00 | -0,23 % | ¥425,00 | ¥426,00 | ¥422,00 | 81,00K |
| 2026-09-01 | ¥426,00 | -0,47 % | ¥428,00 | ¥432,00 | ¥426,00 | 108,90K |
| 2026-08-31 | ¥428,00 | 0,00 % | ¥428,00 | ¥430,00 | ¥426,00 | 61,20K |
| 2026-08-28 | ¥428,00 | -0,93 % | ¥428,00 | ¥432,00 | ¥426,00 | 88,60K |
| 2026-08-27 | ¥432,00 | +0,23 % | ¥430,00 | ¥434,00 | ¥428,00 | 91,60K |
| 2026-08-26 | ¥431,00 | +1,41 % | ¥425,00 | ¥432,00 | ¥425,00 | 110,00K |
| 2026-08-25 | ¥425,00 | 0,00 % | ¥428,00 | ¥430,00 | ¥422,00 | 82,20K |
| 2026-08-24 | ¥425,00 | +0,24 % | ¥424,00 | ¥427,00 | ¥424,00 | 81,70K |
| 2026-08-21 | ¥424,00 | 0,00 % | ¥424,00 | ¥430,00 | ¥422,00 | 173,70K |
| 2026-08-20 | ¥424,00 | +0,95 % | ¥416,00 | ¥424,00 | ¥416,00 | 93,70K |
| 2026-08-19 | ¥420,00 | +0,48 % | ¥416,00 | ¥420,00 | ¥412,00 | 111,90K |
| 2026-08-18 | ¥418,00 | +1,70 % | ¥411,00 | ¥418,00 | ¥410,00 | 85,90K |
| 2026-08-17 | ¥411,00 | -0,96 % | ¥415,00 | ¥415,00 | ¥408,00 | 72,50K |
| 2026-08-14 | ¥415,00 | +1,22 % | ¥409,00 | ¥415,00 | ¥408,00 | 61,00K |
| 2026-08-13 | ¥410,00 | -0,49 % | ¥412,00 | ¥415,00 | ¥408,00 | 78,10K |
| 2026-08-12 | ¥412,00 | +0,49 % | ¥414,00 | ¥414,00 | ¥408,00 | 91,00K |
| 2026-08-10 | ¥410,00 | +1,23 % | ¥411,00 | ¥416,00 | ¥410,00 | 62,00K |
| 2026-08-07 | ¥405,00 | -0,49 % | ¥410,00 | ¥415,00 | ¥405,00 | 145,40K |
| 2026-08-06 | ¥407,00 | -0,49 % | ¥406,00 | ¥410,00 | ¥404,00 | 125,90K |
| 2026-08-05 | ¥409,00 | -0,97 % | ¥413,00 | ¥413,00 | ¥407,00 | 91,00K |
| 2026-08-04 | ¥413,00 | -1,90 % | ¥421,00 | ¥421,00 | ¥413,00 | 97,00K |
| 2026-08-03 | ¥421,00 | -1,64 % | ¥425,00 | ¥428,00 | ¥415,00 | 88,70K |
| 2026-07-31 | ¥428,00 | +0,23 % | ¥426,00 | ¥432,00 | ¥425,00 | 159,40K |
| 2026-07-30 | ¥427,00 | -0,93 % | ¥431,00 | ¥431,00 | ¥424,00 | 163,90K |
| 2026-07-29 | ¥431,00 | +2,86 % | ¥421,00 | ¥431,00 | ¥419,00 | 190,90K |
| 2026-07-28 | ¥419,00 | -0,71 % | ¥423,00 | ¥423,00 | ¥416,00 | 75,80K |
| 2026-07-27 | ¥422,00 | +0,48 % | ¥420,00 | ¥424,00 | ¥420,00 | 56,90K |
| 2026-07-24 | ¥420,00 | +0,24 % | ¥418,00 | ¥423,00 | ¥417,00 | 60,40K |
| 2026-07-23 | ¥419,00 | -0,24 % | ¥421,00 | ¥423,00 | ¥419,00 | 60,30K |
| 2026-07-22 | ¥420,00 | -0,47 % | ¥425,00 | ¥425,00 | ¥413,00 | 97,00K |
| 2026-07-21 | ¥422,00 | 0,00 % | ¥422,00 | ¥426,00 | ¥422,00 | 109,50K |
| 2026-07-17 | ¥422,00 | +0,48 % | ¥421,00 | ¥423,00 | ¥415,00 | 131,80K |
| 2026-07-16 | ¥420,00 | -0,24 % | ¥423,00 | ¥426,00 | ¥420,00 | 102,00K |
| 2026-07-15 | ¥421,00 | +0,96 % | ¥420,00 | ¥424,00 | ¥419,00 | 92,30K |
| 2026-07-14 | ¥417,00 | +0,72 % | ¥418,00 | ¥423,00 | ¥417,00 | 95,60K |
| 2026-07-13 | ¥414,00 | -1,90 % | ¥421,00 | ¥426,00 | ¥414,00 | 103,10K |
| 2026-07-10 | ¥422,00 | +0,48 % | ¥420,00 | ¥425,00 | ¥419,00 | 163,30K |
| 2026-07-09 | ¥420,00 | 0,00 % | ¥421,00 | ¥425,00 | ¥418,00 | 295,10K |
| 2026-07-08 | ¥420,00 | +1,94 % | ¥420,00 | ¥433,00 | ¥417,00 | 691,80K |
| 2026-07-07 | ¥412,00 | +2,23 % | ¥399,00 | ¥415,00 | ¥399,00 | 160,10K |
| 2026-07-06 | ¥403,00 | +1,26 % | ¥401,00 | ¥404,00 | ¥399,00 | 81,40K |
| 2026-07-03 | ¥398,00 | +1,02 % | ¥396,00 | ¥402,00 | ¥396,00 | 107,90K |
| 2026-07-02 | ¥394,00 | +1,55 % | ¥392,00 | ¥397,00 | ¥392,00 | 86,30K |
| 2026-07-01 | ¥388,00 | -0,51 % | ¥392,00 | ¥394,00 | ¥388,00 | 109,70K |
| 2026-06-30 | ¥390,00 | -0,26 % | ¥394,00 | ¥394,00 | ¥389,00 | 68,10K |
| 2026-06-29 | ¥391,00 | +1,30 % | ¥389,00 | ¥395,00 | ¥389,00 | 150,30K |
| 2026-06-26 | ¥386,00 | +0,52 % | ¥384,00 | ¥387,00 | ¥382,00 | 122,30K |
| 2026-06-25 | ¥384,00 | -1,03 % | ¥390,00 | ¥391,00 | ¥384,00 | 57,80K |
| 2026-06-24 | ¥388,00 | -0,77 % | ¥392,00 | ¥395,00 | ¥387,00 | 97,20K |
| 2026-06-23 | ¥391,00 | -0,51 % | ¥391,00 | ¥393,00 | ¥388,00 | 75,20K |
| 2026-06-22 | ¥393,00 | -0,76 % | ¥396,00 | ¥402,00 | ¥390,00 | 123,30K |
| 2026-06-19 | ¥396,00 | -0,50 % | ¥394,00 | ¥400,00 | ¥394,00 | 185,20K |
| 2026-06-18 | ¥398,00 | +1,27 % | ¥395,00 | ¥398,00 | ¥390,00 | 76,20K |
| 2026-06-17 | ¥393,00 | +0,77 % | ¥389,00 | ¥397,00 | ¥389,00 | 108,40K |
| 2026-06-16 | ¥390,00 | -0,76 % | ¥396,00 | ¥396,00 | ¥388,00 | 50,40K |
| 2026-06-15 | ¥393,00 | -0,25 % | ¥394,00 | ¥396,00 | ¥393,00 | 38,60K |
| 2026-06-12 | ¥394,00 | +0,51 % | ¥391,00 | ¥394,00 | ¥390,00 | 79,20K |
| 2026-06-11 | ¥392,00 | 0,00 % | ¥392,00 | ¥394,00 | ¥387,00 | 95,30K |
| 2026-06-10 | ¥392,00 | 0,00 % | ¥393,00 | ¥394,00 | ¥389,00 | 83,40K |
| 2026-06-09 | ¥392,00 | -0,25 % | ¥394,00 | ¥397,00 | ¥390,00 | 99,70K |
| 2026-06-08 | ¥393,00 | 0,00 % | ¥386,00 | ¥393,00 | ¥385,00 | 105,10K |
| 2026-06-05 | ¥393,00 | +2,08 % | ¥387,00 | ¥394,00 | ¥387,00 | 93,40K |
| 2026-06-04 | ¥385,00 | -1,03 % | ¥385,00 | ¥388,00 | ¥383,00 | 90,10K |
| 2026-06-03 | ¥389,00 | +2,91 % | ¥380,00 | ¥389,00 | ¥380,00 | 92,60K |
| 2026-06-02 | ¥378,00 | -2,58 % | ¥386,00 | ¥386,00 | ¥377,00 | 167,70K |
| 2026-06-01 | ¥388,00 | -2,02 % | ¥397,00 | ¥397,00 | ¥387,00 | 145,70K |
| 2026-05-29 | ¥396,00 | -0,75 % | ¥399,00 | ¥403,00 | ¥396,00 | 100,10K |
| 2026-05-28 | ¥399,00 | -0,99 % | ¥400,00 | ¥403,00 | ¥397,00 | 125,40K |
| 2026-05-27 | ¥403,00 | -0,25 % | ¥404,00 | ¥406,00 | ¥400,00 | 121,90K |
| 2026-05-26 | ¥404,00 | +1,51 % | ¥398,00 | ¥404,00 | ¥396,00 | 87,40K |
| 2026-05-25 | ¥398,00 | -1,49 % | ¥402,00 | ¥403,00 | ¥394,00 | 96,30K |