Thinca Co., Ltd. 149A
TSE · Japan · Technologiedienstleistungen
¥806,00-3,00 (-0,37 %)
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 | ¥806,00 | -0,37 % | ¥797,00 | ¥809,00 | ¥797,00 | 5,80K |
| 2026-10-01 | ¥809,00 | -1,10 % | ¥815,00 | ¥815,00 | ¥801,00 | 14,80K |
| 2026-09-30 | ¥818,00 | +1,24 % | ¥808,00 | ¥818,00 | ¥805,00 | 8,70K |
| 2026-09-29 | ¥808,00 | -0,62 % | ¥808,00 | ¥820,00 | ¥808,00 | 5,60K |
| 2026-09-28 | ¥813,00 | +0,99 % | ¥818,00 | ¥818,00 | ¥813,00 | 5,50K |
| 2026-09-25 | ¥805,00 | +0,37 % | ¥807,00 | ¥815,00 | ¥804,00 | 5,10K |
| 2026-09-24 | ¥802,00 | -0,50 % | ¥800,00 | ¥812,00 | ¥800,00 | 8,50K |
| 2026-09-18 | ¥806,00 | +0,25 % | ¥804,00 | ¥812,00 | ¥804,00 | 2,20K |
| 2026-09-17 | ¥804,00 | +0,12 % | ¥804,00 | ¥810,00 | ¥798,00 | 5,40K |
| 2026-09-16 | ¥803,00 | -0,25 % | ¥805,00 | ¥806,00 | ¥803,00 | 2,30K |
| 2026-09-15 | ¥805,00 | +0,88 % | ¥796,00 | ¥806,00 | ¥796,00 | 3,30K |
| 2026-09-14 | ¥798,00 | -0,25 % | ¥785,00 | ¥805,00 | ¥780,00 | 5,00K |
| 2026-09-11 | ¥800,00 | -1,23 % | ¥800,00 | ¥800,00 | ¥786,00 | 3,80K |
| 2026-09-10 | ¥810,00 | +3,98 % | ¥778,00 | ¥810,00 | ¥778,00 | 6,90K |
| 2026-09-09 | ¥779,00 | -0,76 % | ¥770,00 | ¥785,00 | ¥762,00 | 5,30K |
| 2026-09-08 | ¥785,00 | -1,88 % | ¥791,00 | ¥797,00 | ¥769,00 | 4,20K |
| 2026-09-07 | ¥800,00 | -0,25 % | ¥802,00 | ¥818,00 | ¥800,00 | 5,60K |
| 2026-09-04 | ¥802,00 | +0,63 % | ¥788,00 | ¥802,00 | ¥788,00 | 3,70K |
| 2026-09-03 | ¥797,00 | +0,63 % | ¥780,00 | ¥799,00 | ¥780,00 | 1,40K |
| 2026-09-02 | ¥792,00 | -0,75 % | ¥790,00 | ¥801,00 | ¥790,00 | 2,00K |
| 2026-09-01 | ¥798,00 | +1,27 % | ¥803,00 | ¥808,00 | ¥794,00 | 2,90K |
| 2026-08-31 | ¥788,00 | -2,72 % | ¥810,00 | ¥810,00 | ¥770,00 | 11,50K |
| 2026-08-28 | ¥810,00 | +1,25 % | ¥789,00 | ¥810,00 | ¥780,00 | 7,30K |
| 2026-08-27 | ¥800,00 | -0,37 % | ¥800,00 | ¥807,00 | ¥770,00 | 8,30K |
| 2026-08-26 | ¥803,00 | +4,15 % | ¥779,00 | ¥830,00 | ¥779,00 | 19,20K |
| 2026-08-25 | ¥771,00 | 0,00 % | ¥771,00 | ¥775,00 | ¥751,00 | 4,50K |
| 2026-08-24 | ¥771,00 | -0,13 % | ¥778,00 | ¥800,00 | ¥771,00 | 6,50K |
| 2026-08-21 | ¥772,00 | +0,26 % | ¥768,00 | ¥777,00 | ¥763,00 | 2,20K |
| 2026-08-20 | ¥770,00 | +0,13 % | ¥761,00 | ¥770,00 | ¥756,00 | 2,80K |
| 2026-08-19 | ¥769,00 | -0,13 % | ¥761,00 | ¥769,00 | ¥750,00 | 2,80K |
| 2026-08-18 | ¥770,00 | +1,05 % | ¥754,00 | ¥770,00 | ¥751,00 | 3,40K |
| 2026-08-17 | ¥762,00 | +1,87 % | ¥748,00 | ¥773,00 | ¥747,00 | 4,20K |
| 2026-08-14 | ¥748,00 | -5,20 % | ¥744,00 | ¥778,00 | ¥744,00 | 9,70K |
| 2026-08-13 | ¥789,00 | +2,07 % | ¥764,00 | ¥800,00 | ¥764,00 | 6,10K |
| 2026-08-12 | ¥773,00 | +5,17 % | ¥735,00 | ¥773,00 | ¥735,00 | 5,40K |
| 2026-08-10 | ¥735,00 | -1,21 % | ¥740,00 | ¥751,00 | ¥735,00 | 2,80K |
| 2026-08-07 | ¥744,00 | -1,20 % | ¥759,00 | ¥770,00 | ¥741,00 | 7,10K |
| 2026-08-06 | ¥753,00 | -1,05 % | ¥764,00 | ¥764,00 | ¥753,00 | 900 |
| 2026-08-05 | ¥761,00 | -0,13 % | ¥752,00 | ¥761,00 | ¥738,00 | 3,20K |
| 2026-08-04 | ¥762,00 | +2,28 % | ¥759,00 | ¥765,00 | ¥742,00 | 3,10K |
| 2026-08-03 | ¥745,00 | +0,13 % | ¥736,00 | ¥745,00 | ¥736,00 | 600 |
| 2026-07-31 | ¥744,00 | +0,81 % | ¥729,00 | ¥744,00 | ¥729,00 | 3,20K |
| 2026-07-30 | ¥738,00 | +0,14 % | ¥737,00 | ¥742,00 | ¥729,00 | 3,60K |
| 2026-07-29 | ¥737,00 | -1,07 % | ¥740,00 | ¥741,00 | ¥716,00 | 14,80K |
| 2026-07-28 | ¥745,00 | -2,10 % | ¥761,00 | ¥763,00 | ¥743,00 | 5,90K |
| 2026-07-27 | ¥761,00 | +0,13 % | ¥764,00 | ¥769,00 | ¥752,00 | 12,90K |
| 2026-07-24 | ¥760,00 | -0,13 % | ¥753,00 | ¥765,00 | ¥743,00 | 9,40K |
| 2026-07-23 | ¥761,00 | -0,26 % | ¥760,00 | ¥769,00 | ¥760,00 | 1,60K |
| 2026-07-22 | ¥763,00 | -0,26 % | ¥750,00 | ¥772,00 | ¥750,00 | 3,20K |
| 2026-07-21 | ¥765,00 | +1,19 % | ¥741,00 | ¥765,00 | ¥741,00 | 4,40K |
| 2026-07-17 | ¥756,00 | -0,66 % | ¥760,00 | ¥760,00 | ¥732,00 | 9,40K |
| 2026-07-16 | ¥761,00 | -0,52 % | ¥760,00 | ¥766,00 | ¥751,00 | 2,80K |
| 2026-07-15 | ¥765,00 | +1,32 % | ¥753,00 | ¥768,00 | ¥753,00 | 4,30K |
| 2026-07-14 | ¥755,00 | -1,56 % | ¥767,00 | ¥782,00 | ¥755,00 | 5,00K |
| 2026-07-13 | ¥767,00 | +1,05 % | ¥766,00 | ¥768,00 | ¥750,00 | 5,60K |
| 2026-07-10 | ¥759,00 | +3,13 % | ¥736,00 | ¥766,00 | ¥732,00 | 10,30K |
| 2026-07-09 | ¥736,00 | -2,65 % | ¥756,00 | ¥762,00 | ¥724,00 | 28,30K |
| 2026-07-08 | ¥756,00 | -2,07 % | ¥760,00 | ¥775,00 | ¥756,00 | 20,20K |
| 2026-07-07 | ¥772,00 | -3,38 % | ¥800,00 | ¥803,00 | ¥772,00 | 11,00K |
| 2026-07-06 | ¥799,00 | -0,25 % | ¥805,00 | ¥805,00 | ¥779,00 | 26,50K |
| 2026-07-03 | ¥801,00 | +5,95 % | ¥767,00 | ¥818,00 | ¥760,00 | 54,80K |
| 2026-07-02 | ¥756,00 | +1,61 % | ¥744,00 | ¥760,00 | ¥737,00 | 11,50K |
| 2026-07-01 | ¥744,00 | -1,59 % | ¥755,00 | ¥779,00 | ¥725,00 | 22,80K |
| 2026-06-30 | ¥756,00 | -0,92 % | ¥763,00 | ¥770,00 | ¥738,00 | 43,70K |
| 2026-06-29 | ¥763,00 | -3,42 % | ¥794,00 | ¥800,00 | ¥763,00 | 35,00K |
| 2026-06-26 | ¥790,00 | -8,03 % | ¥829,00 | ¥839,00 | ¥786,00 | 69,60K |
| 2026-06-25 | ¥859,00 | +4,25 % | ¥864,00 | ¥868,00 | ¥784,00 | 147,20K |
| 2026-06-24 | ¥824,00 | -17,60 % | ¥990,00 | ¥1.052,00 | ¥824,00 | 731,30K |
| 2026-06-23 | ¥1.000,00 | +17,65 % | ¥1.000,00 | ¥1.000,00 | ¥1.000,00 | 28,50K |
| 2026-06-22 | ¥850,00 | +21,43 % | ¥850,00 | ¥850,00 | ¥850,00 | 2,90K |
| 2026-06-19 | ¥700,00 | -1,41 % | ¥710,00 | ¥710,00 | ¥700,00 | 4,90K |
| 2026-06-18 | ¥710,00 | -0,98 % | ¥717,00 | ¥718,00 | ¥707,00 | 2,20K |
| 2026-06-17 | ¥717,00 | +1,85 % | ¥699,00 | ¥727,00 | ¥699,00 | 7,30K |
| 2026-06-16 | ¥704,00 | +1,29 % | ¥695,00 | ¥708,00 | ¥688,00 | 3,90K |
| 2026-06-15 | ¥695,00 | +1,46 % | ¥694,00 | ¥712,00 | ¥680,00 | 8,10K |
| 2026-06-12 | ¥685,00 | -2,84 % | ¥714,00 | ¥714,00 | ¥681,00 | 4,10K |
| 2026-06-11 | ¥705,00 | 0,00 % | ¥701,00 | ¥705,00 | ¥685,00 | 8,50K |
| 2026-06-10 | ¥705,00 | -5,24 % | ¥729,00 | ¥733,00 | ¥691,00 | 26,90K |
| 2026-06-09 | ¥744,00 | +0,27 % | ¥735,00 | ¥759,00 | ¥728,00 | 11,50K |
| 2026-06-08 | ¥742,00 | -4,13 % | ¥770,00 | ¥773,00 | ¥726,00 | 23,90K |
| 2026-06-05 | ¥774,00 | +1,18 % | ¥771,00 | ¥789,00 | ¥771,00 | 5,10K |
| 2026-06-04 | ¥765,00 | -4,38 % | ¥787,00 | ¥793,00 | ¥765,00 | 11,10K |
| 2026-06-03 | ¥800,00 | +1,65 % | ¥787,00 | ¥804,00 | ¥781,00 | 15,00K |
| 2026-06-02 | ¥787,00 | -0,63 % | ¥792,00 | ¥810,00 | ¥781,00 | 20,80K |
| 2026-06-01 | ¥792,00 | -5,15 % | ¥835,00 | ¥835,00 | ¥786,00 | 24,50K |
| 2026-05-29 | ¥835,00 | +3,34 % | ¥809,00 | ¥847,00 | ¥783,00 | 39,50K |
| 2026-05-28 | ¥808,00 | +1,25 % | ¥804,00 | ¥850,00 | ¥800,00 | 45,40K |
| 2026-05-27 | ¥798,00 | -0,62 % | ¥802,00 | ¥802,00 | ¥778,00 | 28,10K |
| 2026-05-26 | ¥803,00 | +4,02 % | ¥794,00 | ¥817,00 | ¥757,00 | 33,30K |
| 2026-05-25 | ¥772,00 | +2,39 % | ¥754,00 | ¥790,00 | ¥754,00 | 17,30K |