Harima B.Stem Corporation 9780
TSE · Japan · Kommerzielle Dienstleistungen
¥1.130,00-12,00 (-1,05 %)
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 | ¥1.130,00 | -1,05 % | ¥1.142,00 | ¥1.142,00 | ¥1.108,00 | 3,20K |
| 2026-10-01 | ¥1.142,00 | +1,78 % | ¥1.111,00 | ¥1.150,00 | ¥1.111,00 | 2,60K |
| 2026-09-30 | ¥1.122,00 | -1,84 % | ¥1.146,00 | ¥1.148,00 | ¥1.108,00 | 3,60K |
| 2026-09-29 | ¥1.143,00 | -0,17 % | ¥1.115,00 | ¥1.150,00 | ¥1.101,00 | 2,50K |
| 2026-09-28 | ¥1.145,00 | -0,61 % | ¥1.160,00 | ¥1.160,00 | ¥1.131,00 | 4,50K |
| 2026-09-25 | ¥1.152,00 | +1,77 % | ¥1.134,00 | ¥1.162,00 | ¥1.118,00 | 7,80K |
| 2026-09-24 | ¥1.132,00 | -0,53 % | ¥1.140,00 | ¥1.140,00 | ¥1.116,00 | 7,00K |
| 2026-09-18 | ¥1.138,00 | +0,71 % | ¥1.134,00 | ¥1.138,00 | ¥1.134,00 | 1,40K |
| 2026-09-17 | ¥1.130,00 | 0,00 % | ¥1.130,00 | ¥1.138,00 | ¥1.125,00 | 1,50K |
| 2026-09-16 | ¥1.130,00 | +0,80 % | ¥1.110,00 | ¥1.130,00 | ¥1.100,00 | 3,50K |
| 2026-09-15 | ¥1.121,00 | +2,37 % | ¥1.095,00 | ¥1.122,00 | ¥1.092,00 | 2,80K |
| 2026-09-14 | ¥1.095,00 | -3,61 % | ¥1.115,00 | ¥1.123,00 | ¥1.054,00 | 14,60K |
| 2026-09-11 | ¥1.136,00 | +0,62 % | ¥1.118,00 | ¥1.136,00 | ¥1.114,00 | 3,70K |
| 2026-09-10 | ¥1.129,00 | -1,48 % | ¥1.146,00 | ¥1.160,00 | ¥1.129,00 | 15,50K |
| 2026-09-09 | ¥1.146,00 | +1,78 % | ¥1.116,00 | ¥1.162,00 | ¥1.114,00 | 7,40K |
| 2026-09-08 | ¥1.126,00 | +0,09 % | ¥1.121,00 | ¥1.158,00 | ¥1.120,00 | 11,00K |
| 2026-09-07 | ¥1.125,00 | -2,17 % | ¥1.131,00 | ¥1.145,00 | ¥1.120,00 | 10,40K |
| 2026-09-04 | ¥1.150,00 | +0,88 % | ¥1.130,00 | ¥1.160,00 | ¥1.130,00 | 6,50K |
| 2026-09-03 | ¥1.140,00 | +1,51 % | ¥1.113,00 | ¥1.140,00 | ¥1.113,00 | 10,40K |
| 2026-09-02 | ¥1.123,00 | -1,58 % | ¥1.137,00 | ¥1.137,00 | ¥1.120,00 | 6,60K |
| 2026-09-01 | ¥1.141,00 | +0,53 % | ¥1.142,00 | ¥1.148,00 | ¥1.126,00 | 4,20K |
| 2026-08-31 | ¥1.135,00 | +0,18 % | ¥1.112,00 | ¥1.175,00 | ¥1.102,00 | 13,30K |
| 2026-08-28 | ¥1.133,00 | -1,48 % | ¥1.168,00 | ¥1.169,00 | ¥1.133,00 | 4,80K |
| 2026-08-27 | ¥1.150,00 | +3,32 % | ¥1.150,00 | ¥1.168,00 | ¥1.130,00 | 10,40K |
| 2026-08-26 | ¥1.113,00 | +1,55 % | ¥1.095,00 | ¥1.130,00 | ¥1.091,00 | 9,40K |
| 2026-08-25 | ¥1.096,00 | +0,27 % | ¥1.085,00 | ¥1.096,00 | ¥1.083,00 | 2,50K |
| 2026-08-24 | ¥1.093,00 | -0,64 % | ¥1.100,00 | ¥1.110,00 | ¥1.079,00 | 12,10K |
| 2026-08-21 | ¥1.100,00 | -0,18 % | ¥1.093,00 | ¥1.120,00 | ¥1.092,00 | 5,70K |
| 2026-08-20 | ¥1.102,00 | -0,99 % | ¥1.120,00 | ¥1.130,00 | ¥1.089,00 | 11,60K |
| 2026-08-19 | ¥1.113,00 | +3,92 % | ¥1.091,00 | ¥1.148,00 | ¥1.061,00 | 25,70K |
| 2026-08-18 | ¥1.071,00 | +2,88 % | ¥1.049,00 | ¥1.072,00 | ¥1.042,00 | 12,20K |
| 2026-08-17 | ¥1.041,00 | +2,56 % | ¥1.015,00 | ¥1.048,00 | ¥1.015,00 | 10,20K |
| 2026-08-14 | ¥1.015,00 | +0,79 % | ¥1.009,00 | ¥1.024,00 | ¥996,00 | 9,60K |
| 2026-08-13 | ¥1.007,00 | +1,61 % | ¥992,00 | ¥1.025,00 | ¥992,00 | 14,40K |
| 2026-08-12 | ¥991,00 | +4,87 % | ¥945,00 | ¥1.024,00 | ¥940,00 | 51,70K |
| 2026-08-10 | ¥945,00 | -0,32 % | ¥946,00 | ¥948,00 | ¥924,00 | 6,40K |
| 2026-08-07 | ¥948,00 | +2,82 % | ¥922,00 | ¥950,00 | ¥922,00 | 10,20K |
| 2026-08-06 | ¥922,00 | +0,44 % | ¥918,00 | ¥922,00 | ¥918,00 | 700 |
| 2026-08-05 | ¥918,00 | +0,11 % | ¥915,00 | ¥920,00 | ¥912,00 | 1,40K |
| 2026-08-04 | ¥917,00 | +0,88 % | ¥910,00 | ¥924,00 | ¥909,00 | 2,10K |
| 2026-08-03 | ¥909,00 | -0,76 % | ¥917,00 | ¥917,00 | ¥906,00 | 3,20K |
| 2026-07-31 | ¥916,00 | -0,65 % | ¥923,00 | ¥938,00 | ¥916,00 | 4,00K |
| 2026-07-30 | ¥922,00 | -0,22 % | ¥915,00 | ¥922,00 | ¥915,00 | 900 |
| 2026-07-29 | ¥924,00 | -0,32 % | ¥927,00 | ¥933,00 | ¥901,00 | 7,00K |
| 2026-07-28 | ¥927,00 | -0,11 % | ¥928,00 | ¥928,00 | ¥920,00 | 2,80K |
| 2026-07-27 | ¥928,00 | +1,09 % | ¥919,00 | ¥928,00 | ¥919,00 | 7,20K |
| 2026-07-24 | ¥918,00 | -1,50 % | ¥925,00 | ¥927,00 | ¥918,00 | 1,90K |
| 2026-07-23 | ¥932,00 | -0,53 % | ¥922,00 | ¥932,00 | ¥922,00 | 2,50K |
| 2026-07-22 | ¥937,00 | +1,63 % | ¥920,00 | ¥939,00 | ¥920,00 | 1,90K |
| 2026-07-21 | ¥922,00 | -0,32 % | ¥920,00 | ¥939,00 | ¥920,00 | 2,50K |
| 2026-07-17 | ¥925,00 | -1,70 % | ¥926,00 | ¥938,00 | ¥925,00 | 2,10K |
| 2026-07-16 | ¥941,00 | +1,62 % | ¥929,00 | ¥941,00 | ¥920,00 | 4,30K |
| 2026-07-15 | ¥926,00 | -0,11 % | ¥927,00 | ¥927,00 | ¥926,00 | 600 |
| 2026-07-14 | ¥927,00 | -1,49 % | ¥941,00 | ¥950,00 | ¥916,00 | 3,80K |
| 2026-07-13 | ¥941,00 | +0,86 % | ¥943,00 | ¥943,00 | ¥929,00 | 10,20K |
| 2026-07-10 | ¥933,00 | 0,00 % | ¥925,00 | ¥933,00 | ¥924,00 | 1,00K |
| 2026-07-09 | ¥933,00 | +0,43 % | ¥930,00 | ¥933,00 | ¥922,00 | 2,10K |
| 2026-07-08 | ¥929,00 | +0,76 % | ¥926,00 | ¥929,00 | ¥924,00 | 1,60K |
| 2026-07-07 | ¥922,00 | 0,00 % | ¥923,00 | ¥927,00 | ¥921,00 | 2,10K |
| 2026-07-06 | ¥922,00 | +0,77 % | ¥915,00 | ¥924,00 | ¥915,00 | 1,90K |
| 2026-07-03 | ¥915,00 | +0,22 % | ¥923,00 | ¥924,00 | ¥901,00 | 14,30K |
| 2026-07-02 | ¥913,00 | +1,67 % | ¥903,00 | ¥917,00 | ¥903,00 | 11,30K |
| 2026-07-01 | ¥898,00 | -0,55 % | ¥901,00 | ¥903,00 | ¥898,00 | 2,90K |
| 2026-06-30 | ¥903,00 | +1,01 % | ¥900,00 | ¥903,00 | ¥896,00 | 5,50K |
| 2026-06-29 | ¥894,00 | +0,34 % | ¥894,00 | ¥897,00 | ¥892,00 | 3,30K |
| 2026-06-26 | ¥891,00 | -0,67 % | ¥900,00 | ¥900,00 | ¥891,00 | 2,80K |
| 2026-06-25 | ¥897,00 | +0,79 % | ¥890,00 | ¥897,00 | ¥890,00 | 1,00K |
| 2026-06-24 | ¥890,00 | 0,00 % | ¥894,00 | ¥894,00 | ¥890,00 | 900 |
| 2026-06-23 | ¥890,00 | -0,56 % | ¥890,00 | ¥893,00 | ¥890,00 | 2,10K |
| 2026-06-22 | ¥895,00 | +0,45 % | ¥891,00 | ¥901,00 | ¥891,00 | 6,80K |
| 2026-06-19 | ¥891,00 | -0,56 % | ¥897,00 | ¥900,00 | ¥891,00 | 6,30K |
| 2026-06-18 | ¥896,00 | -0,22 % | ¥896,00 | ¥902,00 | ¥896,00 | 5,00K |
| 2026-06-17 | ¥898,00 | -0,11 % | ¥903,00 | ¥906,00 | ¥898,00 | 4,60K |
| 2026-06-16 | ¥899,00 | -0,22 % | ¥902,00 | ¥902,00 | ¥899,00 | 1,80K |
| 2026-06-15 | ¥901,00 | +0,33 % | ¥901,00 | ¥904,00 | ¥901,00 | 2,90K |
| 2026-06-12 | ¥898,00 | -0,44 % | ¥896,00 | ¥901,00 | ¥896,00 | 2,80K |
| 2026-06-11 | ¥902,00 | -0,11 % | ¥903,00 | ¥903,00 | ¥896,00 | 7,00K |
| 2026-06-10 | ¥903,00 | -0,22 % | ¥901,00 | ¥903,00 | ¥901,00 | 600 |
| 2026-06-09 | ¥905,00 | +0,78 % | ¥895,00 | ¥905,00 | ¥893,00 | 3,40K |
| 2026-06-08 | ¥898,00 | -0,33 % | ¥900,00 | ¥905,00 | ¥898,00 | 2,30K |
| 2026-06-05 | ¥901,00 | +0,22 % | ¥901,00 | ¥909,00 | ¥900,00 | 3,90K |
| 2026-06-04 | ¥899,00 | +0,56 % | ¥890,00 | ¥900,00 | ¥890,00 | 700 |
| 2026-06-03 | ¥894,00 | -0,56 % | ¥899,00 | ¥900,00 | ¥892,00 | 2,10K |
| 2026-06-02 | ¥899,00 | -0,66 % | ¥907,00 | ¥907,00 | ¥894,00 | 4,60K |
| 2026-06-01 | ¥905,00 | -0,33 % | ¥908,00 | ¥911,00 | ¥900,00 | 4,70K |
| 2026-05-29 | ¥908,00 | +0,11 % | ¥907,00 | ¥913,00 | ¥907,00 | 2,60K |
| 2026-05-28 | ¥907,00 | +0,78 % | ¥910,00 | ¥910,00 | ¥897,00 | 6,40K |
| 2026-05-27 | ¥900,00 | -0,33 % | ¥904,00 | ¥905,00 | ¥894,00 | 3,30K |
| 2026-05-26 | ¥903,00 | +0,33 % | ¥904,00 | ¥910,00 | ¥891,00 | 4,60K |
| 2026-05-25 | ¥900,00 | +0,33 % | ¥895,00 | ¥909,00 | ¥889,00 | 5,80K |