TRIAL Holdings.Inc. 141A
TSE · Japan · Einzelhandel
¥3.750,00-65,00 (-1,70 %)
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 | ¥3.750,00 | -1,70 % | ¥3.840,00 | ¥3.845,00 | ¥3.750,00 | 425,30K |
| 2026-10-01 | ¥3.815,00 | +1,06 % | ¥3.895,00 | ¥3.920,00 | ¥3.765,00 | 626,80K |
| 2026-09-30 | ¥3.775,00 | +0,67 % | ¥3.715,00 | ¥3.810,00 | ¥3.620,00 | 488,10K |
| 2026-09-29 | ¥3.750,00 | -1,06 % | ¥3.770,00 | ¥3.790,00 | ¥3.650,00 | 392,20K |
| 2026-09-28 | ¥3.790,00 | +4,12 % | ¥3.710,00 | ¥3.815,00 | ¥3.710,00 | 625,80K |
| 2026-09-25 | ¥3.640,00 | +0,28 % | ¥3.630,00 | ¥3.660,00 | ¥3.605,00 | 372,20K |
| 2026-09-24 | ¥3.630,00 | -0,55 % | ¥3.640,00 | ¥3.715,00 | ¥3.600,00 | 432,90K |
| 2026-09-18 | ¥3.650,00 | -1,88 % | ¥3.755,00 | ¥3.765,00 | ¥3.650,00 | 398,10K |
| 2026-09-17 | ¥3.720,00 | +0,54 % | ¥3.740,00 | ¥3.795,00 | ¥3.660,00 | 517,90K |
| 2026-09-16 | ¥3.700,00 | -6,57 % | ¥3.930,00 | ¥3.955,00 | ¥3.680,00 | 901,80K |
| 2026-09-15 | ¥3.960,00 | +1,02 % | ¥3.950,00 | ¥4.000,00 | ¥3.910,00 | 283,90K |
| 2026-09-14 | ¥3.920,00 | -0,63 % | ¥3.900,00 | ¥3.980,00 | ¥3.895,00 | 410,20K |
| 2026-09-11 | ¥3.945,00 | -1,00 % | ¥3.915,00 | ¥4.030,00 | ¥3.850,00 | 612,10K |
| 2026-09-10 | ¥3.985,00 | -3,63 % | ¥4.100,00 | ¥4.125,00 | ¥3.940,00 | 622,00K |
| 2026-09-09 | ¥4.135,00 | -2,25 % | ¥4.265,00 | ¥4.290,00 | ¥4.105,00 | 558,90K |
| 2026-09-08 | ¥4.230,00 | +4,70 % | ¥4.075,00 | ¥4.265,00 | ¥4.070,00 | 927,00K |
| 2026-09-07 | ¥4.040,00 | -2,77 % | ¥4.120,00 | ¥4.150,00 | ¥4.025,00 | 400,60K |
| 2026-09-04 | ¥4.155,00 | +2,72 % | ¥4.080,00 | ¥4.185,00 | ¥4.015,00 | 567,90K |
| 2026-09-03 | ¥4.045,00 | +3,98 % | ¥3.900,00 | ¥4.045,00 | ¥3.835,00 | 566,30K |
| 2026-09-02 | ¥3.890,00 | -2,02 % | ¥4.040,00 | ¥4.045,00 | ¥3.890,00 | 538,80K |
| 2026-09-01 | ¥3.970,00 | -1,24 % | ¥4.025,00 | ¥4.080,00 | ¥3.970,00 | 525,10K |
| 2026-08-31 | ¥4.020,00 | -2,78 % | ¥4.135,00 | ¥4.150,00 | ¥4.010,00 | 574,20K |
| 2026-08-28 | ¥4.135,00 | +2,86 % | ¥4.065,00 | ¥4.135,00 | ¥4.015,00 | 802,20K |
| 2026-08-27 | ¥4.020,00 | +1,77 % | ¥3.950,00 | ¥4.070,00 | ¥3.880,00 | 582,60K |
| 2026-08-26 | ¥3.950,00 | +0,38 % | ¥3.900,00 | ¥3.995,00 | ¥3.840,00 | 475,30K |
| 2026-08-25 | ¥3.935,00 | 0,00 % | ¥3.975,00 | ¥4.070,00 | ¥3.935,00 | 741,10K |
| 2026-08-24 | ¥3.935,00 | +0,38 % | ¥3.850,00 | ¥3.970,00 | ¥3.720,00 | 1,11M |
| 2026-08-21 | ¥3.920,00 | -2,12 % | ¥3.985,00 | ¥4.065,00 | ¥3.920,00 | 757,00K |
| 2026-08-20 | ¥4.005,00 | +5,67 % | ¥3.890,00 | ¥4.020,00 | ¥3.835,00 | 922,10K |
| 2026-08-19 | ¥3.790,00 | -0,13 % | ¥3.775,00 | ¥3.870,00 | ¥3.680,00 | 789,50K |
| 2026-08-18 | ¥3.795,00 | +0,13 % | ¥3.750,00 | ¥3.850,00 | ¥3.725,00 | 840,70K |
| 2026-08-17 | ¥3.790,00 | +2,99 % | ¥3.845,00 | ¥3.980,00 | ¥3.740,00 | 1,41M |
| 2026-08-14 | ¥3.680,00 | +10,51 % | ¥3.730,00 | ¥3.880,00 | ¥3.590,00 | 3,41M |
| 2026-08-13 | ¥3.330,00 | -2,63 % | ¥3.380,00 | ¥3.420,00 | ¥3.255,00 | 1,08M |
| 2026-08-12 | ¥3.420,00 | +4,75 % | ¥3.330,00 | ¥3.440,00 | ¥3.320,00 | 922,20K |
| 2026-08-10 | ¥3.265,00 | 0,00 % | ¥3.310,00 | ¥3.315,00 | ¥3.180,00 | 480,00K |
| 2026-08-07 | ¥3.265,00 | +2,03 % | ¥3.215,00 | ¥3.275,00 | ¥3.185,00 | 337,40K |
| 2026-08-06 | ¥3.200,00 | -2,14 % | ¥3.295,00 | ¥3.320,00 | ¥3.155,00 | 459,00K |
| 2026-08-05 | ¥3.270,00 | +0,62 % | ¥3.260,00 | ¥3.295,00 | ¥3.210,00 | 319,50K |
| 2026-08-04 | ¥3.250,00 | +1,09 % | ¥3.285,00 | ¥3.305,00 | ¥3.125,00 | 666,20K |
| 2026-08-03 | ¥3.215,00 | +2,72 % | ¥3.180,00 | ¥3.215,00 | ¥3.065,00 | 539,00K |
| 2026-07-31 | ¥3.130,00 | +1,46 % | ¥3.055,00 | ¥3.145,00 | ¥3.025,00 | 399,70K |
| 2026-07-30 | ¥3.085,00 | +1,65 % | ¥3.045,00 | ¥3.110,00 | ¥3.000,00 | 454,60K |
| 2026-07-29 | ¥3.035,00 | -0,33 % | ¥3.070,00 | ¥3.100,00 | ¥3.015,00 | 526,60K |
| 2026-07-28 | ¥3.045,00 | +0,66 % | ¥3.070,00 | ¥3.090,00 | ¥3.000,00 | 514,30K |
| 2026-07-27 | ¥3.025,00 | +1,20 % | ¥3.000,00 | ¥3.035,00 | ¥2.998,00 | 292,40K |
| 2026-07-24 | ¥2.989,00 | -0,20 % | ¥2.973,00 | ¥2.990,00 | ¥2.947,00 | 368,40K |
| 2026-07-23 | ¥2.995,00 | -0,33 % | ¥3.010,00 | ¥3.015,00 | ¥2.970,00 | 346,40K |
| 2026-07-22 | ¥3.005,00 | -0,33 % | ¥3.000,00 | ¥3.010,00 | ¥2.974,00 | 398,10K |
| 2026-07-21 | ¥3.015,00 | +1,17 % | ¥3.000,00 | ¥3.050,00 | ¥2.983,00 | 268,50K |
| 2026-07-17 | ¥2.980,00 | -1,65 % | ¥3.055,00 | ¥3.115,00 | ¥2.973,00 | 731,50K |
| 2026-07-16 | ¥3.030,00 | +0,83 % | ¥3.020,00 | ¥3.050,00 | ¥3.010,00 | 353,00K |
| 2026-07-15 | ¥3.005,00 | -1,31 % | ¥3.045,00 | ¥3.060,00 | ¥3.005,00 | 330,30K |
| 2026-07-14 | ¥3.045,00 | -0,33 % | ¥3.050,00 | ¥3.165,00 | ¥3.030,00 | 473,00K |
| 2026-07-13 | ¥3.055,00 | +0,49 % | ¥3.040,00 | ¥3.065,00 | ¥2.960,00 | 838,00K |
| 2026-07-10 | ¥3.040,00 | -1,94 % | ¥3.095,00 | ¥3.100,00 | ¥3.010,00 | 370,10K |
| 2026-07-09 | ¥3.100,00 | +2,99 % | ¥3.000,00 | ¥3.115,00 | ¥2.983,00 | 423,50K |
| 2026-07-08 | ¥3.010,00 | -4,14 % | ¥3.110,00 | ¥3.120,00 | ¥2.976,00 | 923,10K |
| 2026-07-07 | ¥3.140,00 | +3,46 % | ¥3.105,00 | ¥3.215,00 | ¥3.070,00 | 1,03M |
| 2026-07-06 | ¥3.035,00 | -1,30 % | ¥3.060,00 | ¥3.120,00 | ¥3.025,00 | 660,90K |
| 2026-07-03 | ¥3.075,00 | +2,57 % | ¥3.090,00 | ¥3.145,00 | ¥3.055,00 | 624,80K |
| 2026-07-02 | ¥2.998,00 | +3,77 % | ¥2.939,00 | ¥3.065,00 | ¥2.917,00 | 771,90K |
| 2026-07-01 | ¥2.889,00 | -3,44 % | ¥2.992,00 | ¥3.015,00 | ¥2.880,00 | 802,90K |
| 2026-06-30 | ¥2.992,00 | -2,54 % | ¥3.170,00 | ¥3.200,00 | ¥2.988,00 | 671,00K |
| 2026-06-29 | ¥3.070,00 | +4,00 % | ¥3.040,00 | ¥3.100,00 | ¥2.988,00 | 700,90K |
| 2026-06-26 | ¥2.952,00 | -2,41 % | ¥3.025,00 | ¥3.085,00 | ¥2.939,00 | 843,50K |
| 2026-06-25 | ¥3.025,00 | -0,33 % | ¥3.030,00 | ¥3.225,00 | ¥2.957,00 | 2,05M |
| 2026-06-24 | ¥3.035,00 | +8,28 % | ¥2.793,00 | ¥3.060,00 | ¥2.793,00 | 1,85M |
| 2026-06-23 | ¥2.803,00 | +2,19 % | ¥2.747,00 | ¥2.825,00 | ¥2.725,00 | 667,90K |
| 2026-06-22 | ¥2.743,00 | -0,07 % | ¥2.731,00 | ¥2.775,00 | ¥2.700,00 | 561,00K |
| 2026-06-19 | ¥2.745,00 | +0,51 % | ¥2.757,00 | ¥2.806,00 | ¥2.721,00 | 644,70K |
| 2026-06-18 | ¥2.731,00 | -2,57 % | ¥2.802,00 | ¥2.805,00 | ¥2.717,00 | 719,20K |
| 2026-06-17 | ¥2.803,00 | +2,15 % | ¥2.791,00 | ¥2.850,00 | ¥2.768,00 | 725,00K |
| 2026-06-16 | ¥2.744,00 | -3,14 % | ¥2.833,00 | ¥2.865,00 | ¥2.721,00 | 708,30K |
| 2026-06-15 | ¥2.833,00 | +1,58 % | ¥2.837,00 | ¥2.873,00 | ¥2.746,00 | 794,60K |
| 2026-06-12 | ¥2.789,00 | -2,14 % | ¥2.889,00 | ¥2.937,00 | ¥2.789,00 | 789,20K |
| 2026-06-11 | ¥2.850,00 | +2,04 % | ¥2.876,00 | ¥2.925,00 | ¥2.811,00 | 1,14M |
| 2026-06-10 | ¥2.793,00 | -0,78 % | ¥2.830,00 | ¥2.841,00 | ¥2.725,00 | 716,10K |
| 2026-06-09 | ¥2.815,00 | +1,19 % | ¥2.769,00 | ¥2.825,00 | ¥2.732,00 | 786,60K |
| 2026-06-08 | ¥2.782,00 | +0,29 % | ¥2.750,00 | ¥2.873,00 | ¥2.716,00 | 948,30K |
| 2026-06-05 | ¥2.774,00 | +3,97 % | ¥2.669,00 | ¥2.849,00 | ¥2.669,00 | 1,16M |
| 2026-06-04 | ¥2.668,00 | -2,41 % | ¥2.702,00 | ¥2.792,00 | ¥2.667,00 | 1,11M |
| 2026-06-03 | ¥2.734,00 | +6,38 % | ¥2.538,00 | ¥2.734,00 | ¥2.506,00 | 2,08M |
| 2026-06-02 | ¥2.570,00 | -4,32 % | ¥2.620,00 | ¥2.645,00 | ¥2.545,00 | 1,35M |
| 2026-06-01 | ¥2.686,00 | -6,25 % | ¥2.800,00 | ¥2.800,00 | ¥2.642,00 | 1,52M |
| 2026-05-29 | ¥2.865,00 | -1,21 % | ¥2.929,00 | ¥2.965,00 | ¥2.865,00 | 1,05M |
| 2026-05-28 | ¥2.900,00 | +3,39 % | ¥2.846,00 | ¥3.015,00 | ¥2.813,00 | 2,34M |
| 2026-05-27 | ¥2.805,00 | +0,07 % | ¥2.718,00 | ¥2.913,00 | ¥2.617,00 | 3,55M |
| 2026-05-26 | ¥2.803,00 | -2,61 % | ¥2.835,00 | ¥2.849,00 | ¥2.746,00 | 1,95M |
| 2026-05-25 | ¥2.878,00 | -3,13 % | ¥3.000,00 | ¥3.075,00 | ¥2.874,00 | 2,12M |