Tama Home Co., Ltd. 1419
TSE · Japan · Langlebige Konsumgüter
¥2.880,00-29,00 (-1,00 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.879,00 | -1,03 % | ¥2.900,00 | ¥2.904,00 | ¥2.871,00 | 43,50K |
| 2026-10-01 | ¥2.909,00 | -0,24 % | ¥2.911,00 | ¥2.918,00 | ¥2.891,00 | 56,90K |
| 2026-09-30 | ¥2.916,00 | +0,31 % | ¥2.905,00 | ¥2.920,00 | ¥2.896,00 | 65,60K |
| 2026-09-29 | ¥2.907,00 | -0,95 % | ¥2.930,00 | ¥2.933,00 | ¥2.906,00 | 51,80K |
| 2026-09-28 | ¥2.935,00 | +0,69 % | ¥2.916,00 | ¥2.935,00 | ¥2.914,00 | 69,90K |
| 2026-09-25 | ¥2.915,00 | +0,73 % | ¥2.894,00 | ¥2.919,00 | ¥2.893,00 | 39,70K |
| 2026-09-24 | ¥2.894,00 | -0,45 % | ¥2.910,00 | ¥2.919,00 | ¥2.892,00 | 76,40K |
| 2026-09-18 | ¥2.907,00 | +0,24 % | ¥2.900,00 | ¥2.910,00 | ¥2.890,00 | 73,70K |
| 2026-09-17 | ¥2.900,00 | +0,07 % | ¥2.900,00 | ¥2.926,00 | ¥2.893,00 | 77,50K |
| 2026-09-16 | ¥2.898,00 | +0,07 % | ¥2.897,00 | ¥2.918,00 | ¥2.891,00 | 45,30K |
| 2026-09-15 | ¥2.896,00 | -0,72 % | ¥2.922,00 | ¥2.929,00 | ¥2.896,00 | 69,80K |
| 2026-09-14 | ¥2.917,00 | +2,28 % | ¥2.860,00 | ¥2.919,00 | ¥2.860,00 | 98,30K |
| 2026-09-11 | ¥2.852,00 | -0,97 % | ¥2.877,00 | ¥2.877,00 | ¥2.846,00 | 102,60K |
| 2026-09-10 | ¥2.880,00 | +0,35 % | ¥2.865,00 | ¥2.881,00 | ¥2.859,00 | 63,20K |
| 2026-09-09 | ¥2.870,00 | +0,03 % | ¥2.858,00 | ¥2.876,00 | ¥2.850,00 | 87,80K |
| 2026-09-08 | ¥2.869,00 | -0,24 % | ¥2.860,00 | ¥2.880,00 | ¥2.855,00 | 97,00K |
| 2026-09-07 | ¥2.876,00 | +0,45 % | ¥2.862,00 | ¥2.885,00 | ¥2.862,00 | 89,20K |
| 2026-09-04 | ¥2.863,00 | +0,21 % | ¥2.855,00 | ¥2.875,00 | ¥2.844,00 | 109,10K |
| 2026-09-03 | ¥2.857,00 | -0,76 % | ¥2.879,00 | ¥2.893,00 | ¥2.853,00 | 145,80K |
| 2026-09-02 | ¥2.879,00 | -1,03 % | ¥2.909,00 | ¥2.915,00 | ¥2.879,00 | 218,50K |
| 2026-09-01 | ¥2.909,00 | +0,87 % | ¥2.934,00 | ¥2.947,00 | ¥2.890,00 | 288,20K |
| 2026-08-31 | ¥2.884,00 | -3,48 % | ¥3.005,00 | ¥3.005,00 | ¥2.884,00 | 1,23M |
| 2026-08-28 | ¥2.988,00 | -2,19 % | ¥3.035,00 | ¥3.055,00 | ¥2.988,00 | 242,10K |
| 2026-08-27 | ¥3.055,00 | -0,16 % | ¥3.025,00 | ¥3.060,00 | ¥3.005,00 | 71,00K |
| 2026-08-26 | ¥3.060,00 | -0,16 % | ¥3.040,00 | ¥3.080,00 | ¥3.030,00 | 63,80K |
| 2026-08-25 | ¥3.065,00 | -0,65 % | ¥3.100,00 | ¥3.110,00 | ¥3.030,00 | 106,90K |
| 2026-08-24 | ¥3.085,00 | -0,32 % | ¥3.095,00 | ¥3.130,00 | ¥3.080,00 | 81,20K |
| 2026-08-21 | ¥3.095,00 | +3,17 % | ¥3.005,00 | ¥3.110,00 | ¥2.998,00 | 156,80K |
| 2026-08-20 | ¥3.000,00 | +1,69 % | ¥2.945,00 | ¥3.010,00 | ¥2.933,00 | 139,80K |
| 2026-08-19 | ¥2.950,00 | -0,67 % | ¥2.970,00 | ¥2.984,00 | ¥2.943,00 | 65,20K |
| 2026-08-18 | ¥2.970,00 | -0,13 % | ¥2.975,00 | ¥2.997,00 | ¥2.961,00 | 57,00K |
| 2026-08-17 | ¥2.974,00 | -0,37 % | ¥2.990,00 | ¥2.999,00 | ¥2.970,00 | 61,10K |
| 2026-08-14 | ¥2.985,00 | +1,77 % | ¥2.938,00 | ¥2.991,00 | ¥2.930,00 | 115,00K |
| 2026-08-13 | ¥2.933,00 | +0,17 % | ¥2.928,00 | ¥2.937,00 | ¥2.911,00 | 70,10K |
| 2026-08-12 | ¥2.928,00 | -0,07 % | ¥2.930,00 | ¥2.930,00 | ¥2.910,00 | 61,30K |
| 2026-08-10 | ¥2.930,00 | +0,24 % | ¥2.935,00 | ¥2.945,00 | ¥2.925,00 | 78,60K |
| 2026-08-07 | ¥2.923,00 | -0,27 % | ¥2.937,00 | ¥2.939,00 | ¥2.923,00 | 64,20K |
| 2026-08-06 | ¥2.931,00 | +0,41 % | ¥2.925,00 | ¥2.942,00 | ¥2.911,00 | 54,20K |
| 2026-08-05 | ¥2.919,00 | +0,48 % | ¥2.902,00 | ¥2.929,00 | ¥2.895,00 | 73,80K |
| 2026-08-04 | ¥2.905,00 | -1,63 % | ¥2.967,00 | ¥2.977,00 | ¥2.901,00 | 87,60K |
| 2026-08-03 | ¥2.953,00 | -2,86 % | ¥3.010,00 | ¥3.040,00 | ¥2.953,00 | 153,50K |
| 2026-07-31 | ¥3.040,00 | -1,46 % | ¥3.130,00 | ¥3.130,00 | ¥3.040,00 | 94,80K |
| 2026-07-30 | ¥3.085,00 | -0,64 % | ¥3.095,00 | ¥3.105,00 | ¥3.040,00 | 82,90K |
| 2026-07-29 | ¥3.105,00 | +2,99 % | ¥3.025,00 | ¥3.140,00 | ¥3.015,00 | 215,60K |
| 2026-07-28 | ¥3.015,00 | +0,57 % | ¥3.000,00 | ¥3.020,00 | ¥2.989,00 | 88,80K |
| 2026-07-27 | ¥2.998,00 | -0,03 % | ¥2.951,00 | ¥2.999,00 | ¥2.950,00 | 109,80K |
| 2026-07-24 | ¥2.999,00 | +1,39 % | ¥2.944,00 | ¥3.015,00 | ¥2.933,00 | 125,80K |
| 2026-07-23 | ¥2.958,00 | -1,40 % | ¥2.986,00 | ¥2.998,00 | ¥2.936,00 | 122,90K |
| 2026-07-22 | ¥3.000,00 | +2,01 % | ¥2.941,00 | ¥3.020,00 | ¥2.933,00 | 187,70K |
| 2026-07-21 | ¥2.941,00 | -1,44 % | ¥2.982,00 | ¥3.010,00 | ¥2.924,00 | 183,90K |
| 2026-07-17 | ¥2.984,00 | +0,37 % | ¥2.991,00 | ¥3.025,00 | ¥2.966,00 | 185,40K |
| 2026-07-16 | ¥2.973,00 | -0,27 % | ¥2.997,00 | ¥3.015,00 | ¥2.958,00 | 241,60K |
| 2026-07-15 | ¥2.981,00 | -4,30 % | ¥3.145,00 | ¥3.145,00 | ¥2.973,00 | 444,60K |
| 2026-07-14 | ¥3.115,00 | +3,32 % | ¥3.065,00 | ¥3.120,00 | ¥3.030,00 | 205,90K |
| 2026-07-13 | ¥3.015,00 | -0,17 % | ¥3.055,00 | ¥3.060,00 | ¥3.010,00 | 96,00K |
| 2026-07-10 | ¥3.020,00 | +0,17 % | ¥3.015,00 | ¥3.040,00 | ¥3.015,00 | 73,70K |
| 2026-07-09 | ¥3.015,00 | +0,33 % | ¥3.020,00 | ¥3.055,00 | ¥3.000,00 | 92,10K |
| 2026-07-08 | ¥3.005,00 | +0,27 % | ¥3.010,00 | ¥3.030,00 | ¥2.997,00 | 92,40K |
| 2026-07-07 | ¥2.997,00 | +0,17 % | ¥3.000,00 | ¥3.020,00 | ¥2.974,00 | 76,30K |
| 2026-07-06 | ¥2.992,00 | +2,75 % | ¥2.920,00 | ¥2.998,00 | ¥2.920,00 | 91,80K |
| 2026-07-03 | ¥2.912,00 | -0,10 % | ¥2.950,00 | ¥2.950,00 | ¥2.906,00 | 111,90K |
| 2026-07-02 | ¥2.915,00 | +0,41 % | ¥2.903,00 | ¥2.965,00 | ¥2.903,00 | 145,90K |
| 2026-07-01 | ¥2.903,00 | -4,19 % | ¥2.984,00 | ¥2.998,00 | ¥2.876,00 | 205,50K |
| 2026-06-30 | ¥3.030,00 | +4,55 % | ¥2.912,00 | ¥3.030,00 | ¥2.900,00 | 199,60K |
| 2026-06-29 | ¥2.898,00 | +3,87 % | ¥2.800,00 | ¥2.898,00 | ¥2.800,00 | 163,60K |
| 2026-06-26 | ¥2.790,00 | +1,38 % | ¥2.752,00 | ¥2.795,00 | ¥2.748,00 | 171,00K |
| 2026-06-25 | ¥2.752,00 | -1,61 % | ¥2.818,00 | ¥2.833,00 | ¥2.752,00 | 115,80K |
| 2026-06-24 | ¥2.797,00 | +1,16 % | ¥2.774,00 | ¥2.821,00 | ¥2.774,00 | 178,90K |
| 2026-06-23 | ¥2.765,00 | +0,11 % | ¥2.737,00 | ¥2.779,00 | ¥2.701,00 | 232,40K |
| 2026-06-22 | ¥2.762,00 | -1,04 % | ¥2.775,00 | ¥2.797,00 | ¥2.739,00 | 229,70K |
| 2026-06-19 | ¥2.791,00 | -0,92 % | ¥2.805,00 | ¥2.811,00 | ¥2.722,00 | 258,80K |
| 2026-06-18 | ¥2.817,00 | -2,42 % | ¥2.875,00 | ¥2.875,00 | ¥2.805,00 | 201,20K |
| 2026-06-17 | ¥2.887,00 | +2,48 % | ¥2.850,00 | ¥2.919,00 | ¥2.850,00 | 165,60K |
| 2026-06-16 | ¥2.817,00 | -2,39 % | ¥2.880,00 | ¥2.880,00 | ¥2.814,00 | 134,40K |
| 2026-06-15 | ¥2.886,00 | -2,70 % | ¥2.966,00 | ¥2.983,00 | ¥2.886,00 | 130,80K |
| 2026-06-12 | ¥2.966,00 | -0,27 % | ¥2.970,00 | ¥2.989,00 | ¥2.950,00 | 162,70K |
| 2026-06-11 | ¥2.974,00 | -0,54 % | ¥2.990,00 | ¥3.025,00 | ¥2.914,00 | 147,60K |
| 2026-06-10 | ¥2.990,00 | +1,22 % | ¥2.996,00 | ¥3.030,00 | ¥2.954,00 | 231,30K |
| 2026-06-09 | ¥2.954,00 | +3,61 % | ¥2.900,00 | ¥2.988,00 | ¥2.879,00 | 325,90K |
| 2026-06-08 | ¥2.851,00 | -0,28 % | ¥2.876,00 | ¥2.929,00 | ¥2.815,00 | 277,70K |
| 2026-06-05 | ¥2.859,00 | +5,65 % | ¥2.727,00 | ¥2.877,00 | ¥2.721,00 | 362,30K |
| 2026-06-04 | ¥2.706,00 | -4,58 % | ¥2.856,00 | ¥2.872,00 | ¥2.706,00 | 464,20K |
| 2026-06-03 | ¥2.836,00 | -1,25 % | ¥2.887,00 | ¥2.911,00 | ¥2.803,00 | 423,50K |
| 2026-06-02 | ¥2.872,00 | -1,48 % | ¥2.930,00 | ¥2.953,00 | ¥2.872,00 | 340,20K |
| 2026-06-01 | ¥2.915,00 | -4,89 % | ¥3.015,00 | ¥3.030,00 | ¥2.871,00 | 671,70K |
| 2026-05-29 | ¥3.065,00 | -7,54 % | ¥3.255,00 | ¥3.260,00 | ¥3.005,00 | 871,80K |
| 2026-05-28 | ¥3.315,00 | -9,18 % | ¥3.280,00 | ¥3.465,00 | ¥3.275,00 | 490,90K |
| 2026-05-27 | ¥3.650,00 | +1,11 % | ¥3.610,00 | ¥3.655,00 | ¥3.600,00 | 218,60K |
| 2026-05-26 | ¥3.610,00 | -0,41 % | ¥3.640,00 | ¥3.650,00 | ¥3.610,00 | 150,90K |
| 2026-05-25 | ¥3.625,00 | +0,55 % | ¥3.610,00 | ¥3.625,00 | ¥3.610,00 | 86,40K |