HITO-TO-HITO Holdings Co.,Ltd. 549A
TSE · Japonya · Tüketici Hizmetleri
¥453,00-11,00 (-%2,37)
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 | ¥453,00 | -%2,37 | ¥464,00 | ¥465,00 | ¥453,00 | 28,70K |
| 2026-10-01 | ¥464,00 | -%0,22 | ¥462,00 | ¥466,00 | ¥458,00 | 43,70K |
| 2026-09-30 | ¥465,00 | %0,00 | ¥470,00 | ¥470,00 | ¥460,00 | 44,30K |
| 2026-09-29 | ¥465,00 | -%2,31 | ¥461,00 | ¥467,00 | ¥459,00 | 67,80K |
| 2026-09-28 | ¥476,00 | -%2,26 | ¥487,00 | ¥489,00 | ¥476,00 | 28,30K |
| 2026-09-25 | ¥487,00 | -%0,41 | ¥489,00 | ¥494,00 | ¥487,00 | 20,40K |
| 2026-09-24 | ¥489,00 | +%0,41 | ¥487,00 | ¥493,00 | ¥486,00 | 22,50K |
| 2026-09-18 | ¥487,00 | -%1,22 | ¥487,00 | ¥493,00 | ¥486,00 | 33,20K |
| 2026-09-17 | ¥493,00 | +%2,71 | ¥477,00 | ¥497,00 | ¥474,00 | 46,70K |
| 2026-09-16 | ¥480,00 | +%1,05 | ¥471,00 | ¥485,00 | ¥471,00 | 52,20K |
| 2026-09-15 | ¥475,00 | -%4,43 | ¥497,00 | ¥501,00 | ¥465,00 | 508,60K |
| 2026-09-14 | ¥497,00 | -%1,19 | ¥503,00 | ¥503,00 | ¥491,00 | 33,30K |
| 2026-09-11 | ¥503,00 | -%2,71 | ¥511,00 | ¥511,00 | ¥496,00 | 37,40K |
| 2026-09-10 | ¥517,00 | +%0,19 | ¥520,00 | ¥521,00 | ¥511,00 | 36,50K |
| 2026-09-09 | ¥516,00 | -%0,19 | ¥516,00 | ¥527,00 | ¥516,00 | 79,90K |
| 2026-09-08 | ¥517,00 | +%0,19 | ¥516,00 | ¥518,00 | ¥511,00 | 16,50K |
| 2026-09-07 | ¥516,00 | +%2,18 | ¥508,00 | ¥518,00 | ¥508,00 | 15,60K |
| 2026-09-04 | ¥505,00 | -%0,39 | ¥507,00 | ¥510,00 | ¥500,00 | 20,80K |
| 2026-09-03 | ¥507,00 | +%0,60 | ¥514,00 | ¥514,00 | ¥505,00 | 24,90K |
| 2026-09-02 | ¥504,00 | -%2,14 | ¥517,00 | ¥518,00 | ¥503,00 | 31,30K |
| 2026-09-01 | ¥515,00 | -%0,77 | ¥522,00 | ¥523,00 | ¥515,00 | 24,60K |
| 2026-08-31 | ¥519,00 | %0,00 | ¥522,00 | ¥525,00 | ¥514,00 | 35,50K |
| 2026-08-28 | ¥519,00 | -%0,38 | ¥522,00 | ¥527,00 | ¥517,00 | 26,80K |
| 2026-08-27 | ¥521,00 | +%1,17 | ¥517,00 | ¥522,00 | ¥516,00 | 26,60K |
| 2026-08-26 | ¥515,00 | -%0,77 | ¥522,00 | ¥530,00 | ¥514,00 | 59,70K |
| 2026-08-25 | ¥519,00 | +%0,58 | ¥519,00 | ¥524,00 | ¥511,00 | 37,60K |
| 2026-08-24 | ¥516,00 | +%0,39 | ¥517,00 | ¥523,00 | ¥510,00 | 71,00K |
| 2026-08-21 | ¥514,00 | +%1,18 | ¥512,00 | ¥521,00 | ¥510,00 | 28,80K |
| 2026-08-20 | ¥508,00 | -%2,12 | ¥522,00 | ¥530,00 | ¥507,00 | 72,70K |
| 2026-08-19 | ¥519,00 | +%2,37 | ¥508,00 | ¥520,00 | ¥505,00 | 83,70K |
| 2026-08-18 | ¥507,00 | +%0,80 | ¥500,00 | ¥507,00 | ¥500,00 | 44,10K |
| 2026-08-17 | ¥503,00 | +%3,50 | ¥494,00 | ¥510,00 | ¥492,00 | 30,50K |
| 2026-08-14 | ¥486,00 | -%1,82 | ¥495,00 | ¥512,00 | ¥486,00 | 74,30K |
| 2026-08-13 | ¥495,00 | %0,00 | ¥499,00 | ¥499,00 | ¥486,00 | 41,10K |
| 2026-08-12 | ¥495,00 | -%1,00 | ¥474,00 | ¥496,00 | ¥474,00 | 148,10K |
| 2026-08-10 | ¥500,00 | +%3,73 | ¥485,00 | ¥504,00 | ¥478,00 | 109,40K |
| 2026-08-07 | ¥482,00 | %0,00 | ¥481,00 | ¥483,00 | ¥477,00 | 38,00K |
| 2026-08-06 | ¥482,00 | +%0,42 | ¥480,00 | ¥485,00 | ¥477,00 | 22,40K |
| 2026-08-05 | ¥480,00 | +%0,63 | ¥479,00 | ¥480,00 | ¥475,00 | 23,90K |
| 2026-08-04 | ¥477,00 | +%1,92 | ¥469,00 | ¥478,00 | ¥469,00 | 29,60K |
| 2026-08-03 | ¥468,00 | -%1,47 | ¥472,00 | ¥473,00 | ¥461,00 | 22,50K |
| 2026-07-31 | ¥475,00 | +%1,28 | ¥468,00 | ¥475,00 | ¥467,00 | 70,40K |
| 2026-07-30 | ¥469,00 | +%2,18 | ¥456,00 | ¥470,00 | ¥456,00 | 63,70K |
| 2026-07-29 | ¥459,00 | +%0,66 | ¥457,00 | ¥459,00 | ¥452,00 | 54,30K |
| 2026-07-28 | ¥456,00 | -%0,87 | ¥460,00 | ¥465,00 | ¥454,00 | 48,40K |
| 2026-07-27 | ¥460,00 | +%0,66 | ¥457,00 | ¥464,00 | ¥457,00 | 49,80K |
| 2026-07-24 | ¥457,00 | -%1,51 | ¥465,00 | ¥465,00 | ¥456,00 | 41,50K |
| 2026-07-23 | ¥464,00 | +%0,22 | ¥463,00 | ¥466,00 | ¥462,00 | 28,00K |
| 2026-07-22 | ¥463,00 | -%0,43 | ¥457,00 | ¥464,00 | ¥456,00 | 55,50K |
| 2026-07-21 | ¥465,00 | +%1,53 | ¥457,00 | ¥468,00 | ¥457,00 | 75,80K |
| 2026-07-17 | ¥458,00 | -%0,43 | ¥462,00 | ¥463,00 | ¥452,00 | 122,20K |
| 2026-07-16 | ¥460,00 | -%0,22 | ¥461,00 | ¥473,00 | ¥457,00 | 72,00K |
| 2026-07-15 | ¥461,00 | -%0,65 | ¥464,00 | ¥468,00 | ¥457,00 | 58,60K |
| 2026-07-14 | ¥464,00 | %0,00 | ¥457,00 | ¥465,00 | ¥457,00 | 32,00K |
| 2026-07-13 | ¥464,00 | +%0,43 | ¥460,00 | ¥473,00 | ¥460,00 | 26,90K |
| 2026-07-10 | ¥462,00 | +%1,09 | ¥457,00 | ¥468,00 | ¥457,00 | 22,90K |
| 2026-07-09 | ¥457,00 | -%1,72 | ¥461,00 | ¥461,00 | ¥454,00 | 39,20K |
| 2026-07-08 | ¥465,00 | +%1,09 | ¥460,00 | ¥467,00 | ¥457,00 | 26,90K |
| 2026-07-07 | ¥460,00 | -%1,50 | ¥470,00 | ¥471,00 | ¥457,00 | 41,40K |
| 2026-07-06 | ¥467,00 | -%0,43 | ¥470,00 | ¥474,00 | ¥462,00 | 62,50K |
| 2026-07-03 | ¥469,00 | +%1,08 | ¥463,00 | ¥472,00 | ¥457,00 | 42,20K |
| 2026-07-02 | ¥464,00 | +%0,43 | ¥462,00 | ¥467,00 | ¥459,00 | 30,20K |
| 2026-07-01 | ¥462,00 | +%0,87 | ¥456,00 | ¥462,00 | ¥454,00 | 26,30K |
| 2026-06-30 | ¥458,00 | +%0,88 | ¥454,00 | ¥459,00 | ¥452,00 | 24,90K |
| 2026-06-29 | ¥454,00 | +%1,57 | ¥449,00 | ¥460,00 | ¥449,00 | 68,10K |
| 2026-06-26 | ¥447,00 | -%1,32 | ¥453,00 | ¥455,00 | ¥443,00 | 47,20K |
| 2026-06-25 | ¥453,00 | +%0,89 | ¥450,00 | ¥453,00 | ¥444,00 | 100,10K |
| 2026-06-24 | ¥449,00 | +%0,45 | ¥447,00 | ¥455,00 | ¥447,00 | 50,90K |
| 2026-06-23 | ¥447,00 | -%2,19 | ¥456,00 | ¥462,00 | ¥445,00 | 86,70K |
| 2026-06-22 | ¥457,00 | -%0,44 | ¥460,00 | ¥465,00 | ¥454,00 | 69,00K |
| 2026-06-19 | ¥459,00 | -%5,56 | ¥485,00 | ¥487,00 | ¥459,00 | 136,80K |
| 2026-06-18 | ¥486,00 | -%1,02 | ¥487,00 | ¥494,00 | ¥475,00 | 115,90K |
| 2026-06-17 | ¥491,00 | +%3,59 | ¥474,00 | ¥497,00 | ¥470,00 | 160,70K |
| 2026-06-16 | ¥474,00 | +%0,21 | ¥473,00 | ¥478,00 | ¥462,00 | 72,00K |
| 2026-06-15 | ¥473,00 | +%2,16 | ¥464,00 | ¥474,00 | ¥463,00 | 77,70K |
| 2026-06-12 | ¥463,00 | +%1,31 | ¥460,00 | ¥463,00 | ¥457,00 | 29,60K |
| 2026-06-11 | ¥457,00 | %0,00 | ¥455,00 | ¥464,00 | ¥452,00 | 48,40K |
| 2026-06-10 | ¥457,00 | -%0,87 | ¥461,00 | ¥477,00 | ¥456,00 | 90,10K |
| 2026-06-09 | ¥461,00 | +%0,88 | ¥459,00 | ¥464,00 | ¥456,00 | 27,50K |
| 2026-06-08 | ¥457,00 | -%2,14 | ¥459,00 | ¥465,00 | ¥457,00 | 38,40K |
| 2026-06-05 | ¥467,00 | +%2,86 | ¥456,00 | ¥467,00 | ¥452,00 | 48,90K |
| 2026-06-04 | ¥454,00 | -%1,09 | ¥454,00 | ¥466,00 | ¥452,00 | 54,70K |
| 2026-06-03 | ¥459,00 | -%0,65 | ¥460,00 | ¥461,00 | ¥452,00 | 60,30K |
| 2026-06-02 | ¥462,00 | +%1,32 | ¥457,00 | ¥462,00 | ¥453,00 | 44,00K |
| 2026-06-01 | ¥456,00 | -%1,72 | ¥461,00 | ¥463,00 | ¥451,00 | 66,30K |
| 2026-05-29 | ¥464,00 | -%3,13 | ¥471,00 | ¥474,00 | ¥461,00 | 91,80K |
| 2026-05-28 | ¥479,00 | +%5,27 | ¥455,00 | ¥484,00 | ¥455,00 | 229,00K |
| 2026-05-27 | ¥455,00 | -%1,09 | ¥461,00 | ¥463,00 | ¥452,00 | 58,70K |
| 2026-05-26 | ¥460,00 | +%1,10 | ¥455,00 | ¥473,00 | ¥455,00 | 121,60K |
| 2026-05-25 | ¥455,00 | -%3,81 | ¥475,00 | ¥478,00 | ¥451,00 | 127,10K |