Hoosiers Holdings Co.,Ltd. 3284
TSE · Japonya · Finans
¥1.202,00-20,00 (-%1,64)
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 | ¥1.202,00 | -%1,64 | ¥1.219,00 | ¥1.219,00 | ¥1.199,00 | 263,90K |
| 2026-10-01 | ¥1.222,00 | -%0,73 | ¥1.231,00 | ¥1.231,00 | ¥1.219,00 | 193,80K |
| 2026-09-30 | ¥1.231,00 | +%0,33 | ¥1.227,00 | ¥1.236,00 | ¥1.223,00 | 183,00K |
| 2026-09-29 | ¥1.227,00 | -%4,74 | ¥1.255,00 | ¥1.259,00 | ¥1.225,00 | 447,80K |
| 2026-09-28 | ¥1.288,00 | -%0,69 | ¥1.304,00 | ¥1.305,00 | ¥1.278,00 | 1,01M |
| 2026-09-25 | ¥1.297,00 | +%0,31 | ¥1.299,00 | ¥1.307,00 | ¥1.294,00 | 252,20K |
| 2026-09-24 | ¥1.293,00 | -%0,54 | ¥1.304,00 | ¥1.304,00 | ¥1.286,00 | 259,50K |
| 2026-09-18 | ¥1.300,00 | -%0,54 | ¥1.308,00 | ¥1.310,00 | ¥1.293,00 | 284,50K |
| 2026-09-17 | ¥1.307,00 | +%2,19 | ¥1.280,00 | ¥1.307,00 | ¥1.280,00 | 187,30K |
| 2026-09-16 | ¥1.279,00 | +%0,47 | ¥1.276,00 | ¥1.293,00 | ¥1.276,00 | 139,10K |
| 2026-09-15 | ¥1.273,00 | -%0,70 | ¥1.283,00 | ¥1.289,00 | ¥1.267,00 | 197,00K |
| 2026-09-14 | ¥1.282,00 | +%2,40 | ¥1.255,00 | ¥1.291,00 | ¥1.255,00 | 394,70K |
| 2026-09-11 | ¥1.252,00 | -%1,18 | ¥1.257,00 | ¥1.257,00 | ¥1.240,00 | 331,00K |
| 2026-09-10 | ¥1.267,00 | +%0,40 | ¥1.252,00 | ¥1.270,00 | ¥1.250,00 | 201,30K |
| 2026-09-09 | ¥1.262,00 | -%1,33 | ¥1.279,00 | ¥1.281,00 | ¥1.259,00 | 344,10K |
| 2026-09-08 | ¥1.279,00 | +%0,16 | ¥1.277,00 | ¥1.290,00 | ¥1.271,00 | 347,70K |
| 2026-09-07 | ¥1.277,00 | -%1,39 | ¥1.291,00 | ¥1.292,00 | ¥1.276,00 | 204,60K |
| 2026-09-04 | ¥1.295,00 | -%0,61 | ¥1.301,00 | ¥1.301,00 | ¥1.286,00 | 211,10K |
| 2026-09-03 | ¥1.303,00 | -%0,31 | ¥1.307,00 | ¥1.313,00 | ¥1.300,00 | 182,70K |
| 2026-09-02 | ¥1.307,00 | -%2,39 | ¥1.333,00 | ¥1.333,00 | ¥1.307,00 | 305,80K |
| 2026-09-01 | ¥1.339,00 | +%0,15 | ¥1.338,00 | ¥1.347,00 | ¥1.332,00 | 171,30K |
| 2026-08-31 | ¥1.337,00 | +%0,22 | ¥1.330,00 | ¥1.339,00 | ¥1.321,00 | 257,80K |
| 2026-08-28 | ¥1.334,00 | +%0,68 | ¥1.322,00 | ¥1.334,00 | ¥1.315,00 | 200,30K |
| 2026-08-27 | ¥1.325,00 | -%0,23 | ¥1.326,00 | ¥1.335,00 | ¥1.320,00 | 156,50K |
| 2026-08-26 | ¥1.328,00 | +%0,53 | ¥1.321,00 | ¥1.337,00 | ¥1.321,00 | 135,10K |
| 2026-08-25 | ¥1.321,00 | -%0,83 | ¥1.331,00 | ¥1.334,00 | ¥1.317,00 | 155,60K |
| 2026-08-24 | ¥1.332,00 | -%0,08 | ¥1.335,00 | ¥1.338,00 | ¥1.320,00 | 242,50K |
| 2026-08-21 | ¥1.333,00 | -%0,15 | ¥1.330,00 | ¥1.336,00 | ¥1.323,00 | 146,80K |
| 2026-08-20 | ¥1.335,00 | +%2,14 | ¥1.310,00 | ¥1.335,00 | ¥1.306,00 | 400,20K |
| 2026-08-19 | ¥1.307,00 | +%0,31 | ¥1.302,00 | ¥1.307,00 | ¥1.288,00 | 284,40K |
| 2026-08-18 | ¥1.303,00 | +%0,54 | ¥1.289,00 | ¥1.305,00 | ¥1.289,00 | 217,60K |
| 2026-08-17 | ¥1.296,00 | %0,00 | ¥1.295,00 | ¥1.298,00 | ¥1.288,00 | 158,60K |
| 2026-08-14 | ¥1.296,00 | +%1,33 | ¥1.275,00 | ¥1.298,00 | ¥1.271,00 | 208,00K |
| 2026-08-13 | ¥1.279,00 | +%1,27 | ¥1.261,00 | ¥1.285,00 | ¥1.260,00 | 287,40K |
| 2026-08-12 | ¥1.263,00 | +%0,40 | ¥1.260,00 | ¥1.268,00 | ¥1.255,00 | 150,70K |
| 2026-08-10 | ¥1.258,00 | +%3,54 | ¥1.245,00 | ¥1.271,00 | ¥1.233,00 | 283,20K |
| 2026-08-07 | ¥1.215,00 | -%0,41 | ¥1.220,00 | ¥1.224,00 | ¥1.215,00 | 160,00K |
| 2026-08-06 | ¥1.220,00 | +%0,49 | ¥1.214,00 | ¥1.228,00 | ¥1.212,00 | 158,40K |
| 2026-08-05 | ¥1.214,00 | %0,00 | ¥1.215,00 | ¥1.222,00 | ¥1.212,00 | 130,80K |
| 2026-08-04 | ¥1.214,00 | -%0,33 | ¥1.217,00 | ¥1.222,00 | ¥1.209,00 | 173,10K |
| 2026-08-03 | ¥1.218,00 | -%1,85 | ¥1.240,00 | ¥1.241,00 | ¥1.215,00 | 272,10K |
| 2026-07-31 | ¥1.241,00 | -%1,90 | ¥1.262,00 | ¥1.263,00 | ¥1.241,00 | 171,40K |
| 2026-07-30 | ¥1.265,00 | -%0,32 | ¥1.269,00 | ¥1.269,00 | ¥1.248,00 | 202,30K |
| 2026-07-29 | ¥1.269,00 | +%1,04 | ¥1.258,00 | ¥1.278,00 | ¥1.253,00 | 382,20K |
| 2026-07-28 | ¥1.256,00 | +%0,40 | ¥1.251,00 | ¥1.258,00 | ¥1.246,00 | 115,90K |
| 2026-07-27 | ¥1.251,00 | +%1,38 | ¥1.241,00 | ¥1.251,00 | ¥1.226,00 | 127,20K |
| 2026-07-24 | ¥1.234,00 | +%0,24 | ¥1.231,00 | ¥1.234,00 | ¥1.225,00 | 128,70K |
| 2026-07-23 | ¥1.231,00 | -%0,40 | ¥1.237,00 | ¥1.237,00 | ¥1.228,00 | 122,80K |
| 2026-07-22 | ¥1.236,00 | -%0,32 | ¥1.240,00 | ¥1.244,00 | ¥1.233,00 | 99,00K |
| 2026-07-21 | ¥1.240,00 | +%0,98 | ¥1.231,00 | ¥1.251,00 | ¥1.230,00 | 160,20K |
| 2026-07-17 | ¥1.228,00 | -%0,89 | ¥1.240,00 | ¥1.253,00 | ¥1.227,00 | 139,70K |
| 2026-07-16 | ¥1.239,00 | -%0,48 | ¥1.245,00 | ¥1.254,00 | ¥1.236,00 | 131,90K |
| 2026-07-15 | ¥1.245,00 | +%0,48 | ¥1.243,00 | ¥1.246,00 | ¥1.238,00 | 97,00K |
| 2026-07-14 | ¥1.239,00 | +%1,06 | ¥1.231,00 | ¥1.246,00 | ¥1.231,00 | 113,60K |
| 2026-07-13 | ¥1.226,00 | -%0,65 | ¥1.243,00 | ¥1.248,00 | ¥1.225,00 | 97,00K |
| 2026-07-10 | ¥1.234,00 | +%0,73 | ¥1.234,00 | ¥1.244,00 | ¥1.229,00 | 185,60K |
| 2026-07-09 | ¥1.225,00 | -%0,08 | ¥1.223,00 | ¥1.236,00 | ¥1.216,00 | 151,90K |
| 2026-07-08 | ¥1.226,00 | +%0,08 | ¥1.225,00 | ¥1.230,00 | ¥1.216,00 | 141,30K |
| 2026-07-07 | ¥1.225,00 | +%0,66 | ¥1.221,00 | ¥1.232,00 | ¥1.218,00 | 136,40K |
| 2026-07-06 | ¥1.217,00 | +%1,93 | ¥1.204,00 | ¥1.228,00 | ¥1.200,00 | 224,00K |
| 2026-07-03 | ¥1.194,00 | +%0,34 | ¥1.195,00 | ¥1.202,00 | ¥1.192,00 | 161,40K |
| 2026-07-02 | ¥1.190,00 | +%0,17 | ¥1.193,00 | ¥1.203,00 | ¥1.185,00 | 166,70K |
| 2026-07-01 | ¥1.188,00 | -%0,34 | ¥1.192,00 | ¥1.194,00 | ¥1.181,00 | 122,00K |
| 2026-06-30 | ¥1.192,00 | -%0,42 | ¥1.193,00 | ¥1.201,00 | ¥1.184,00 | 148,70K |
| 2026-06-29 | ¥1.197,00 | +%2,22 | ¥1.187,00 | ¥1.203,00 | ¥1.185,00 | 154,50K |
| 2026-06-26 | ¥1.171,00 | +%0,09 | ¥1.170,00 | ¥1.175,00 | ¥1.168,00 | 83,80K |
| 2026-06-25 | ¥1.170,00 | +%0,78 | ¥1.170,00 | ¥1.175,00 | ¥1.164,00 | 74,20K |
| 2026-06-24 | ¥1.161,00 | +%0,35 | ¥1.171,00 | ¥1.175,00 | ¥1.155,00 | 126,10K |
| 2026-06-23 | ¥1.157,00 | -%0,26 | ¥1.160,00 | ¥1.171,00 | ¥1.154,00 | 133,90K |
| 2026-06-22 | ¥1.160,00 | +%0,35 | ¥1.157,00 | ¥1.164,00 | ¥1.152,00 | 94,60K |
| 2026-06-19 | ¥1.156,00 | +%0,87 | ¥1.152,00 | ¥1.159,00 | ¥1.150,00 | 110,90K |
| 2026-06-18 | ¥1.146,00 | -%0,52 | ¥1.150,00 | ¥1.156,00 | ¥1.141,00 | 180,10K |
| 2026-06-17 | ¥1.152,00 | %0,00 | ¥1.157,00 | ¥1.170,00 | ¥1.152,00 | 101,00K |
| 2026-06-16 | ¥1.152,00 | -%1,96 | ¥1.175,00 | ¥1.175,00 | ¥1.152,00 | 129,20K |
| 2026-06-15 | ¥1.175,00 | +%1,03 | ¥1.175,00 | ¥1.184,00 | ¥1.170,00 | 144,00K |
| 2026-06-12 | ¥1.163,00 | +%1,04 | ¥1.151,00 | ¥1.167,00 | ¥1.151,00 | 143,00K |
| 2026-06-11 | ¥1.151,00 | -%0,78 | ¥1.159,00 | ¥1.161,00 | ¥1.147,00 | 143,70K |
| 2026-06-10 | ¥1.160,00 | +%1,67 | ¥1.152,00 | ¥1.164,00 | ¥1.140,00 | 166,60K |
| 2026-06-09 | ¥1.141,00 | -%0,52 | ¥1.154,00 | ¥1.162,00 | ¥1.141,00 | 176,80K |
| 2026-06-08 | ¥1.147,00 | -%0,26 | ¥1.140,00 | ¥1.157,00 | ¥1.137,00 | 129,00K |
| 2026-06-05 | ¥1.150,00 | +%1,86 | ¥1.135,00 | ¥1.158,00 | ¥1.135,00 | 161,80K |
| 2026-06-04 | ¥1.129,00 | -%0,53 | ¥1.130,00 | ¥1.139,00 | ¥1.126,00 | 164,20K |
| 2026-06-03 | ¥1.135,00 | +%0,18 | ¥1.133,00 | ¥1.140,00 | ¥1.129,00 | 212,50K |
| 2026-06-02 | ¥1.133,00 | -%1,39 | ¥1.152,00 | ¥1.154,00 | ¥1.131,00 | 265,10K |
| 2026-06-01 | ¥1.149,00 | -%1,79 | ¥1.175,00 | ¥1.175,00 | ¥1.149,00 | 366,60K |
| 2026-05-29 | ¥1.170,00 | -%0,17 | ¥1.172,00 | ¥1.184,00 | ¥1.170,00 | 123,50K |
| 2026-05-28 | ¥1.172,00 | -%0,09 | ¥1.174,00 | ¥1.183,00 | ¥1.169,00 | 122,40K |
| 2026-05-27 | ¥1.173,00 | -%0,93 | ¥1.181,00 | ¥1.186,00 | ¥1.169,00 | 140,60K |
| 2026-05-26 | ¥1.184,00 | +%0,68 | ¥1.175,00 | ¥1.192,00 | ¥1.172,00 | 143,70K |
| 2026-05-25 | ¥1.176,00 | -%1,59 | ¥1.200,00 | ¥1.200,00 | ¥1.175,00 | 169,80K |