Hachi-Ban Co., Ltd. 9950
TSE · Japan · Verbraucherdienstleistungen
¥3.340,000,00 (0,00 %)
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 | ¥3.340,00 | 0,00 % | ¥3.330,00 | ¥3.340,00 | ¥3.330,00 | 700 |
| 2026-10-01 | ¥3.340,00 | +0,15 % | ¥3.330,00 | ¥3.350,00 | ¥3.330,00 | 3,60K |
| 2026-09-30 | ¥3.335,00 | 0,00 % | ¥3.335,00 | ¥3.345,00 | ¥3.330,00 | 2,50K |
| 2026-09-29 | ¥3.335,00 | +0,15 % | ¥3.330,00 | ¥3.345,00 | ¥3.330,00 | 2,40K |
| 2026-09-28 | ¥3.330,00 | -0,45 % | ¥3.355,00 | ¥3.355,00 | ¥3.330,00 | 4,50K |
| 2026-09-25 | ¥3.345,00 | -0,30 % | ¥3.350,00 | ¥3.355,00 | ¥3.345,00 | 3,40K |
| 2026-09-24 | ¥3.355,00 | +0,15 % | ¥3.350,00 | ¥3.355,00 | ¥3.345,00 | 5,90K |
| 2026-09-18 | ¥3.350,00 | 0,00 % | ¥3.350,00 | ¥3.360,00 | ¥3.345,00 | 7,30K |
| 2026-09-17 | ¥3.350,00 | -2,19 % | ¥3.315,00 | ¥3.355,00 | ¥3.315,00 | 22,60K |
| 2026-09-16 | ¥3.425,00 | +0,15 % | ¥3.425,00 | ¥3.425,00 | ¥3.405,00 | 9,40K |
| 2026-09-15 | ¥3.420,00 | -0,29 % | ¥3.425,00 | ¥3.430,00 | ¥3.420,00 | 6,50K |
| 2026-09-14 | ¥3.430,00 | +0,15 % | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 4,30K |
| 2026-09-11 | ¥3.425,00 | 0,00 % | ¥3.425,00 | ¥3.430,00 | ¥3.420,00 | 2,90K |
| 2026-09-10 | ¥3.425,00 | -0,29 % | ¥3.435,00 | ¥3.435,00 | ¥3.415,00 | 3,40K |
| 2026-09-09 | ¥3.435,00 | -0,29 % | ¥3.430,00 | ¥3.435,00 | ¥3.425,00 | 3,40K |
| 2026-09-08 | ¥3.445,00 | 0,00 % | ¥3.445,00 | ¥3.445,00 | ¥3.435,00 | 2,70K |
| 2026-09-07 | ¥3.445,00 | 0,00 % | ¥3.440,00 | ¥3.450,00 | ¥3.435,00 | 2,70K |
| 2026-09-04 | ¥3.445,00 | +0,15 % | ¥3.440,00 | ¥3.450,00 | ¥3.440,00 | 2,30K |
| 2026-09-03 | ¥3.440,00 | -0,15 % | ¥3.450,00 | ¥3.450,00 | ¥3.440,00 | 2,10K |
| 2026-09-02 | ¥3.445,00 | 0,00 % | ¥3.440,00 | ¥3.450,00 | ¥3.435,00 | 2,10K |
| 2026-09-01 | ¥3.445,00 | +0,29 % | ¥3.445,00 | ¥3.445,00 | ¥3.445,00 | 800 |
| 2026-08-31 | ¥3.435,00 | -0,15 % | ¥3.440,00 | ¥3.450,00 | ¥3.425,00 | 3,80K |
| 2026-08-28 | ¥3.440,00 | +0,58 % | ¥3.420,00 | ¥3.440,00 | ¥3.420,00 | 700 |
| 2026-08-27 | ¥3.420,00 | 0,00 % | ¥3.430,00 | ¥3.430,00 | ¥3.420,00 | 900 |
| 2026-08-26 | ¥3.420,00 | -0,29 % | ¥3.430,00 | ¥3.430,00 | ¥3.420,00 | 900 |
| 2026-08-25 | ¥3.430,00 | +0,29 % | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 1,20K |
| 2026-08-24 | ¥3.420,00 | +0,15 % | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 1,40K |
| 2026-08-21 | ¥3.415,00 | -0,44 % | ¥3.420,00 | ¥3.430,00 | ¥3.415,00 | 900 |
| 2026-08-20 | ¥3.430,00 | +0,15 % | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 500 |
| 2026-08-19 | ¥3.425,00 | +0,15 % | ¥3.420,00 | ¥3.425,00 | ¥3.420,00 | 400 |
| 2026-08-18 | ¥3.420,00 | -0,29 % | ¥3.425,00 | ¥3.430,00 | ¥3.420,00 | 1,00K |
| 2026-08-17 | ¥3.430,00 | +0,15 % | ¥3.430,00 | ¥3.430,00 | ¥3.425,00 | 1,70K |
| 2026-08-14 | ¥3.425,00 | 0,00 % | ¥3.425,00 | ¥3.425,00 | ¥3.420,00 | 900 |
| 2026-08-13 | ¥3.425,00 | +0,15 % | ¥3.420,00 | ¥3.425,00 | ¥3.415,00 | 1,00K |
| 2026-08-12 | ¥3.420,00 | +0,15 % | ¥3.420,00 | ¥3.420,00 | ¥3.420,00 | 500 |
| 2026-08-10 | ¥3.415,00 | -0,15 % | ¥3.420,00 | ¥3.420,00 | ¥3.415,00 | 900 |
| 2026-08-07 | ¥3.420,00 | +0,15 % | ¥3.420,00 | ¥3.425,00 | ¥3.415,00 | 600 |
| 2026-08-06 | ¥3.415,00 | -0,29 % | ¥3.425,00 | ¥3.430,00 | ¥3.415,00 | 1,30K |
| 2026-08-05 | ¥3.425,00 | +0,29 % | ¥3.425,00 | ¥3.425,00 | ¥3.415,00 | 900 |
| 2026-08-04 | ¥3.415,00 | 0,00 % | ¥3.415,00 | ¥3.420,00 | ¥3.410,00 | 2,20K |
| 2026-08-03 | ¥3.415,00 | 0,00 % | ¥3.415,00 | ¥3.420,00 | ¥3.410,00 | 2,40K |
| 2026-07-31 | ¥3.415,00 | +0,15 % | ¥3.410,00 | ¥3.415,00 | ¥3.410,00 | 1,00K |
| 2026-07-30 | ¥3.410,00 | +0,29 % | ¥3.410,00 | ¥3.410,00 | ¥3.405,00 | 1,20K |
| 2026-07-29 | ¥3.400,00 | 0,00 % | ¥3.405,00 | ¥3.410,00 | ¥3.400,00 | 1,40K |
| 2026-07-28 | ¥3.400,00 | 0,00 % | ¥3.410,00 | ¥3.410,00 | ¥3.400,00 | 1,50K |
| 2026-07-27 | ¥3.400,00 | -0,15 % | ¥3.410,00 | ¥3.410,00 | ¥3.400,00 | 900 |
| 2026-07-24 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.410,00 | ¥3.405,00 | 1,30K |
| 2026-07-23 | ¥3.405,00 | -0,15 % | ¥3.410,00 | ¥3.410,00 | ¥3.400,00 | 2,20K |
| 2026-07-22 | ¥3.410,00 | -0,15 % | ¥3.410,00 | ¥3.420,00 | ¥3.410,00 | 1,60K |
| 2026-07-21 | ¥3.415,00 | +0,15 % | ¥3.420,00 | ¥3.420,00 | ¥3.415,00 | 700 |
| 2026-07-17 | ¥3.410,00 | -0,29 % | ¥3.415,00 | ¥3.420,00 | ¥3.410,00 | 1,60K |
| 2026-07-16 | ¥3.420,00 | +0,15 % | ¥3.415,00 | ¥3.420,00 | ¥3.415,00 | 1,60K |
| 2026-07-15 | ¥3.415,00 | -0,29 % | ¥3.420,00 | ¥3.425,00 | ¥3.415,00 | 2,30K |
| 2026-07-14 | ¥3.425,00 | +0,15 % | ¥3.425,00 | ¥3.425,00 | ¥3.420,00 | 900 |
| 2026-07-13 | ¥3.420,00 | -0,15 % | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 900 |
| 2026-07-10 | ¥3.425,00 | +0,15 % | ¥3.430,00 | ¥3.430,00 | ¥3.425,00 | 600 |
| 2026-07-09 | ¥3.420,00 | -0,15 % | ¥3.425,00 | ¥3.430,00 | ¥3.420,00 | 1,00K |
| 2026-07-08 | ¥3.425,00 | -0,15 % | ¥3.430,00 | ¥3.440,00 | ¥3.420,00 | 2,80K |
| 2026-07-07 | ¥3.430,00 | +0,29 % | ¥3.425,00 | ¥3.430,00 | ¥3.420,00 | 1,30K |
| 2026-07-06 | ¥3.420,00 | 0,00 % | ¥3.420,00 | ¥3.430,00 | ¥3.420,00 | 2,40K |
| 2026-07-03 | ¥3.420,00 | -0,15 % | ¥3.420,00 | ¥3.420,00 | ¥3.420,00 | 300 |
| 2026-07-02 | ¥3.425,00 | +0,15 % | ¥3.415,00 | ¥3.425,00 | ¥3.415,00 | 1,30K |
| 2026-07-01 | ¥3.420,00 | 0,00 % | ¥3.420,00 | ¥3.420,00 | ¥3.415,00 | 900 |
| 2026-06-30 | ¥3.420,00 | +0,15 % | ¥3.415,00 | ¥3.420,00 | ¥3.410,00 | 700 |
| 2026-06-29 | ¥3.415,00 | +0,15 % | ¥3.405,00 | ¥3.415,00 | ¥3.405,00 | 1,00K |
| 2026-06-26 | ¥3.410,00 | 0,00 % | ¥3.410,00 | ¥3.415,00 | ¥3.405,00 | 2,20K |
| 2026-06-25 | ¥3.410,00 | -0,15 % | ¥3.410,00 | ¥3.410,00 | ¥3.410,00 | 400 |
| 2026-06-24 | ¥3.415,00 | 0,00 % | ¥3.415,00 | ¥3.415,00 | ¥3.415,00 | 100 |
| 2026-06-23 | ¥3.415,00 | +0,29 % | ¥3.405,00 | ¥3.415,00 | ¥3.405,00 | 900 |
| 2026-06-22 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.415,00 | ¥3.405,00 | 1,50K |
| 2026-06-19 | ¥3.405,00 | -0,29 % | ¥3.405,00 | ¥3.405,00 | ¥3.405,00 | 1,50K |
| 2026-06-18 | ¥3.415,00 | 0,00 % | ¥3.405,00 | ¥3.415,00 | ¥3.405,00 | 400 |
| 2026-06-17 | ¥3.415,00 | +0,15 % | ¥3.410,00 | ¥3.415,00 | ¥3.410,00 | 800 |
| 2026-06-16 | ¥3.410,00 | +0,15 % | ¥3.405,00 | ¥3.410,00 | ¥3.405,00 | 500 |
| 2026-06-15 | ¥3.405,00 | -0,15 % | ¥3.410,00 | ¥3.410,00 | ¥3.405,00 | 1,00K |
| 2026-06-12 | ¥3.410,00 | +0,15 % | ¥3.410,00 | ¥3.410,00 | ¥3.410,00 | 1,00K |
| 2026-06-11 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.405,00 | ¥3.405,00 | 600 |
| 2026-06-10 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.405,00 | ¥3.400,00 | 1,30K |
| 2026-06-09 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.405,00 | ¥3.405,00 | 200 |
| 2026-06-08 | ¥3.405,00 | +0,15 % | ¥3.400,00 | ¥3.405,00 | ¥3.400,00 | 500 |
| 2026-06-05 | ¥3.400,00 | -0,29 % | ¥3.410,00 | ¥3.410,00 | ¥3.400,00 | 1,10K |
| 2026-06-04 | ¥3.410,00 | +0,15 % | ¥3.405,00 | ¥3.415,00 | ¥3.405,00 | 600 |
| 2026-06-03 | ¥3.405,00 | -0,15 % | ¥3.415,00 | ¥3.415,00 | ¥3.400,00 | 1,50K |
| 2026-06-02 | ¥3.410,00 | -0,15 % | ¥3.415,00 | ¥3.415,00 | ¥3.410,00 | 600 |
| 2026-06-01 | ¥3.415,00 | 0,00 % | ¥3.430,00 | ¥3.430,00 | ¥3.415,00 | 700 |
| 2026-05-29 | ¥3.415,00 | -0,29 % | ¥3.430,00 | ¥3.430,00 | ¥3.415,00 | 400 |
| 2026-05-28 | ¥3.425,00 | +0,44 % | ¥3.410,00 | ¥3.425,00 | ¥3.410,00 | 900 |
| 2026-05-27 | ¥3.410,00 | 0,00 % | ¥3.410,00 | ¥3.410,00 | ¥3.410,00 | 600 |
| 2026-05-26 | ¥3.410,00 | +0,15 % | ¥3.405,00 | ¥3.420,00 | ¥3.405,00 | 1,10K |
| 2026-05-25 | ¥3.405,00 | 0,00 % | ¥3.405,00 | ¥3.410,00 | ¥3.405,00 | 600 |