Hakuhodo Dy Holdings Incorporated 2433
TSE · Japonya · Ticari Hizmetler
¥1.298,00-10,00 (-%0,76)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.298,00 | -%0,76 | ¥1.292,00 | ¥1.305,50 | ¥1.286,50 | 481,80K |
| 2026-10-01 | ¥1.308,00 | +%0,38 | ¥1.293,00 | ¥1.309,50 | ¥1.282,00 | 888,40K |
| 2026-09-30 | ¥1.303,00 | +%0,46 | ¥1.295,50 | ¥1.303,00 | ¥1.276,00 | 875,90K |
| 2026-09-29 | ¥1.297,00 | -%2,55 | ¥1.304,50 | ¥1.330,00 | ¥1.287,00 |
| 612,60K |
| 2026-09-28 | ¥1.331,00 | +%0,04 | ¥1.333,00 | ¥1.343,50 | ¥1.323,50 | 887,60K |
| 2026-09-25 | ¥1.330,50 | +%1,60 | ¥1.316,50 | ¥1.330,50 | ¥1.310,50 | 820,50K |
| 2026-09-24 | ¥1.309,50 | +%1,08 | ¥1.312,50 | ¥1.325,00 | ¥1.296,50 | 967,50K |
| 2026-09-18 | ¥1.295,50 | -%3,46 | ¥1.333,00 | ¥1.340,00 | ¥1.295,50 | 2,30M |
| 2026-09-17 | ¥1.342,00 | +%1,02 | ¥1.340,00 | ¥1.353,50 | ¥1.332,50 | 770,80K |
| 2026-09-16 | ¥1.328,50 | %0,00 | ¥1.334,50 | ¥1.345,50 | ¥1.323,50 | 514,80K |
| 2026-09-15 | ¥1.328,50 | +%0,23 | ¥1.355,00 | ¥1.356,50 | ¥1.314,00 | 884,50K |
| 2026-09-14 | ¥1.325,50 | +%1,80 | ¥1.276,00 | ¥1.327,00 | ¥1.251,00 | 1,04M |
| 2026-09-11 | ¥1.302,00 | -%0,46 | ¥1.287,00 | ¥1.308,00 | ¥1.273,00 | 1,03M |
| 2026-09-10 | ¥1.308,00 | +%1,08 | ¥1.287,00 | ¥1.312,00 | ¥1.281,50 | 987,70K |
| 2026-09-09 | ¥1.294,00 | -%0,58 | ¥1.300,00 | ¥1.302,00 | ¥1.282,50 | 762,90K |
| 2026-09-08 | ¥1.301,50 | +%0,19 | ¥1.307,00 | ¥1.314,00 | ¥1.294,00 | 690,90K |
| 2026-09-07 | ¥1.299,00 | -%4,06 | ¥1.339,00 | ¥1.357,00 | ¥1.297,50 | 1,07M |
| 2026-09-04 | ¥1.354,00 | -%1,20 | ¥1.366,00 | ¥1.370,50 | ¥1.340,50 | 605,10K |
| 2026-09-03 | ¥1.370,50 | +%1,71 | ¥1.339,00 | ¥1.370,50 | ¥1.300,00 | 814,70K |
| 2026-09-02 | ¥1.347,50 | -%2,18 | ¥1.378,00 | ¥1.397,00 | ¥1.347,50 | 682,70K |
| 2026-09-01 | ¥1.377,50 | +%0,73 | ¥1.354,00 | ¥1.377,50 | ¥1.346,50 | 872,80K |
| 2026-08-31 | ¥1.367,50 | +%0,51 | ¥1.370,50 | ¥1.373,00 | ¥1.351,00 | 832,60K |
| 2026-08-28 | ¥1.360,50 | +%2,41 | ¥1.328,50 | ¥1.363,00 | ¥1.328,00 | 765,00K |
| 2026-08-27 | ¥1.328,50 | -%1,01 | ¥1.337,50 | ¥1.349,50 | ¥1.324,00 | 393,90K |
| 2026-08-26 | ¥1.342,00 | +%0,26 | ¥1.345,00 | ¥1.357,00 | ¥1.338,50 | 821,70K |
| 2026-08-25 | ¥1.338,50 | +%1,59 | ¥1.347,50 | ¥1.358,00 | ¥1.324,50 | 827,20K |
| 2026-08-24 | ¥1.317,50 | +%0,76 | ¥1.311,50 | ¥1.338,00 | ¥1.308,00 | 860,50K |
| 2026-08-21 | ¥1.307,50 | -%2,28 | ¥1.341,00 | ¥1.355,00 | ¥1.307,50 | 984,00K |
| 2026-08-20 | ¥1.338,00 | +%3,80 | ¥1.319,00 | ¥1.355,00 | ¥1.297,50 | 1,55M |
| 2026-08-19 | ¥1.289,00 | +%1,10 | ¥1.285,00 | ¥1.291,50 | ¥1.267,50 | 1,01M |
| 2026-08-18 | ¥1.275,00 | +%0,63 | ¥1.257,00 | ¥1.277,00 | ¥1.244,00 | 1,21M |
| 2026-08-17 | ¥1.267,00 | -%0,71 | ¥1.299,50 | ¥1.306,50 | ¥1.260,50 | 889,90K |
| 2026-08-14 | ¥1.276,00 | +%2,82 | ¥1.258,50 | ¥1.281,00 | ¥1.255,50 | 751,30K |
| 2026-08-13 | ¥1.241,00 | -%0,88 | ¥1.256,00 | ¥1.259,00 | ¥1.229,50 | 620,80K |
| 2026-08-12 | ¥1.252,00 | +%0,48 | ¥1.251,00 | ¥1.271,00 | ¥1.251,00 | 627,80K |
| 2026-08-10 | ¥1.246,00 | +%0,32 | ¥1.247,00 | ¥1.256,50 | ¥1.227,50 | 653,40K |
| 2026-08-07 | ¥1.242,00 | +%1,93 | ¥1.230,00 | ¥1.254,00 | ¥1.213,00 | 835,70K |
| 2026-08-06 | ¥1.218,50 | +%2,44 | ¥1.130,00 | ¥1.229,00 | ¥1.120,00 | 1,50M |
| 2026-08-05 | ¥1.189,50 | -%5,89 | ¥1.270,00 | ¥1.316,50 | ¥1.183,50 | 1,74M |
| 2026-08-04 | ¥1.264,00 | -%2,02 | ¥1.277,00 | ¥1.277,00 | ¥1.247,00 | 839,40K |
| 2026-08-03 | ¥1.290,00 | -%0,96 | ¥1.303,00 | ¥1.306,00 | ¥1.265,00 | 778,90K |
| 2026-07-31 | ¥1.302,50 | -%5,31 | ¥1.310,50 | ¥1.335,50 | ¥1.293,50 | 1,02M |
| 2026-07-30 | ¥1.375,50 | -%1,22 | ¥1.398,00 | ¥1.405,00 | ¥1.364,00 | 1,01M |
| 2026-07-29 | ¥1.392,50 | +%5,89 | ¥1.334,00 | ¥1.400,50 | ¥1.317,50 | 1,35M |
| 2026-07-28 | ¥1.315,00 | +%0,80 | ¥1.314,50 | ¥1.322,50 | ¥1.298,50 | 837,70K |
| 2026-07-27 | ¥1.304,50 | +%4,86 | ¥1.260,00 | ¥1.308,50 | ¥1.249,00 | 1,04M |
| 2026-07-24 | ¥1.244,00 | +%2,01 | ¥1.214,00 | ¥1.247,00 | ¥1.198,50 | 937,80K |
| 2026-07-23 | ¥1.219,50 | -%1,45 | ¥1.220,00 | ¥1.236,50 | ¥1.201,50 | 985,00K |
| 2026-07-22 | ¥1.237,50 | -%1,79 | ¥1.241,00 | ¥1.252,00 | ¥1.219,50 | 780,80K |
| 2026-07-21 | ¥1.260,00 | -%0,67 | ¥1.268,00 | ¥1.288,00 | ¥1.255,00 | 980,20K |
| 2026-07-17 | ¥1.268,50 | +%3,26 | ¥1.247,00 | ¥1.281,00 | ¥1.230,00 | 1,41M |
| 2026-07-16 | ¥1.228,50 | +%0,53 | ¥1.218,50 | ¥1.234,50 | ¥1.210,50 | 543,70K |
| 2026-07-15 | ¥1.222,00 | -%0,57 | ¥1.234,50 | ¥1.243,50 | ¥1.215,00 | 549,20K |
| 2026-07-14 | ¥1.229,00 | +%0,86 | ¥1.233,50 | ¥1.260,50 | ¥1.226,50 | 762,30K |
| 2026-07-13 | ¥1.218,50 | +%1,50 | ¥1.220,00 | ¥1.223,50 | ¥1.200,00 | 633,80K |
| 2026-07-10 | ¥1.200,50 | -%0,12 | ¥1.208,50 | ¥1.212,00 | ¥1.191,00 | 569,40K |
| 2026-07-09 | ¥1.202,00 | -%1,64 | ¥1.209,50 | ¥1.213,00 | ¥1.189,00 | 501,60K |
| 2026-07-08 | ¥1.222,00 | -%0,69 | ¥1.245,00 | ¥1.246,00 | ¥1.210,50 | 696,40K |
| 2026-07-07 | ¥1.230,50 | +%1,23 | ¥1.220,00 | ¥1.242,50 | ¥1.212,00 | 914,60K |
| 2026-07-06 | ¥1.215,50 | +%3,67 | ¥1.177,50 | ¥1.215,50 | ¥1.173,00 | 1,14M |
| 2026-07-03 | ¥1.172,50 | +%2,58 | ¥1.170,00 | ¥1.177,50 | ¥1.145,00 | 759,10K |
| 2026-07-02 | ¥1.143,00 | +%1,78 | ¥1.150,00 | ¥1.160,50 | ¥1.127,00 | 677,90K |
| 2026-07-01 | ¥1.123,00 | -%2,05 | ¥1.142,00 | ¥1.147,00 | ¥1.117,00 | 581,60K |
| 2026-06-30 | ¥1.146,50 | +%0,53 | ¥1.150,00 | ¥1.160,00 | ¥1.131,50 | 1,05M |
| 2026-06-29 | ¥1.140,50 | +%2,29 | ¥1.115,00 | ¥1.144,00 | ¥1.111,00 | 894,30K |
| 2026-06-26 | ¥1.115,00 | +%0,63 | ¥1.103,00 | ¥1.121,50 | ¥1.100,00 | 749,10K |
| 2026-06-25 | ¥1.108,00 | +%1,93 | ¥1.091,50 | ¥1.115,00 | ¥1.086,00 | 501,20K |
| 2026-06-24 | ¥1.087,00 | +%0,18 | ¥1.085,00 | ¥1.094,50 | ¥1.073,50 | 769,20K |
| 2026-06-23 | ¥1.085,00 | -%0,87 | ¥1.082,50 | ¥1.093,50 | ¥1.074,50 | 642,40K |
| 2026-06-22 | ¥1.094,50 | +%0,23 | ¥1.095,00 | ¥1.098,00 | ¥1.083,00 | 829,40K |
| 2026-06-19 | ¥1.092,00 | -%2,19 | ¥1.110,00 | ¥1.121,00 | ¥1.089,00 | 2,35M |
| 2026-06-18 | ¥1.116,50 | -%0,62 | ¥1.118,00 | ¥1.135,00 | ¥1.112,00 | 705,20K |
| 2026-06-17 | ¥1.123,50 | -%0,31 | ¥1.135,00 | ¥1.135,50 | ¥1.115,50 | 616,30K |
| 2026-06-16 | ¥1.127,00 | -%0,40 | ¥1.119,00 | ¥1.139,00 | ¥1.116,50 | 598,60K |
| 2026-06-15 | ¥1.131,50 | -%1,48 | ¥1.146,00 | ¥1.155,00 | ¥1.131,50 | 548,50K |
| 2026-06-12 | ¥1.148,50 | -%2,21 | ¥1.169,50 | ¥1.171,50 | ¥1.141,00 | 976,90K |
| 2026-06-11 | ¥1.174,50 | -%1,26 | ¥1.190,00 | ¥1.191,50 | ¥1.167,50 | 575,30K |
| 2026-06-10 | ¥1.189,50 | +%0,46 | ¥1.200,00 | ¥1.220,00 | ¥1.181,00 | 1,01M |
| 2026-06-09 | ¥1.184,00 | +%2,38 | ¥1.169,50 | ¥1.190,00 | ¥1.168,00 | 818,80K |
| 2026-06-08 | ¥1.156,50 | +%1,00 | ¥1.166,50 | ¥1.170,00 | ¥1.149,00 | 892,60K |
| 2026-06-05 | ¥1.145,00 | +%1,96 | ¥1.140,00 | ¥1.150,50 | ¥1.130,00 | 692,60K |
| 2026-06-04 | ¥1.123,00 | -%0,75 | ¥1.114,00 | ¥1.124,00 | ¥1.105,00 | 968,50K |
| 2026-06-03 | ¥1.131,50 | -%0,13 | ¥1.128,50 | ¥1.132,50 | ¥1.107,50 | 689,30K |
| 2026-06-02 | ¥1.133,00 | +%0,22 | ¥1.130,00 | ¥1.148,50 | ¥1.125,50 | 897,60K |
| 2026-06-01 | ¥1.130,50 | +%1,03 | ¥1.114,00 | ¥1.131,50 | ¥1.103,00 | 789,70K |
| 2026-05-29 | ¥1.119,00 | -%0,44 | ¥1.121,00 | ¥1.143,50 | ¥1.119,00 | 1,33M |
| 2026-05-28 | ¥1.124,00 | -%1,75 | ¥1.142,00 | ¥1.148,50 | ¥1.117,50 | 952,60K |
| 2026-05-27 | ¥1.144,00 | -%0,74 | ¥1.152,00 | ¥1.152,00 | ¥1.130,00 | 931,30K |
| 2026-05-26 | ¥1.152,50 | -%0,86 | ¥1.172,00 | ¥1.177,00 | ¥1.148,00 | 996,60K |
| 2026-05-25 | ¥1.162,50 | -%1,02 | ¥1.184,00 | ¥1.184,00 | ¥1.145,50 | 854,40K |