TASUKI Holdings Inc. 166A
TSE · Japan · Technologiedienstleistungen
¥972,00-36,00 (-3,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.008,00 | 0,00 % | ¥1.000,00 | ¥1.010,00 | ¥986,00 | 603,60K |
| 2026-09-30 | ¥1.008,00 | -1,85 % | ¥1.028,00 | ¥1.030,00 | ¥999,00 | 605,80K |
| 2026-09-29 | ¥1.027,00 | -5,43 % | ¥1.057,00 | ¥1.064,00 | ¥1.016,00 | 656,70K |
| 2026-09-28 | ¥1.086,00 | -0,91 % | ¥1.103,00 | ¥1.109,00 | ¥1.086,00 |
| 747,90K |
| 2026-09-25 | ¥1.096,00 | +0,74 % | ¥1.091,00 | ¥1.106,00 | ¥1.091,00 | 208,40K |
| 2026-09-24 | ¥1.088,00 | +0,09 % | ¥1.091,00 | ¥1.097,00 | ¥1.081,00 | 238,30K |
| 2026-09-18 | ¥1.087,00 | +0,37 % | ¥1.087,00 | ¥1.102,00 | ¥1.074,00 | 338,50K |
| 2026-09-17 | ¥1.083,00 | +1,69 % | ¥1.076,00 | ¥1.091,00 | ¥1.072,00 | 269,30K |
| 2026-09-16 | ¥1.065,00 | -0,37 % | ¥1.070,00 | ¥1.079,00 | ¥1.063,00 | 146,10K |
| 2026-09-15 | ¥1.069,00 | -0,37 % | ¥1.072,00 | ¥1.073,00 | ¥1.061,00 | 164,20K |
| 2026-09-14 | ¥1.073,00 | +0,94 % | ¥1.057,00 | ¥1.073,00 | ¥1.052,00 | 262,50K |
| 2026-09-11 | ¥1.063,00 | -1,48 % | ¥1.056,00 | ¥1.065,00 | ¥1.048,00 | 248,10K |
| 2026-09-10 | ¥1.079,00 | +0,75 % | ¥1.070,00 | ¥1.085,00 | ¥1.060,00 | 294,40K |
| 2026-09-09 | ¥1.071,00 | -3,34 % | ¥1.100,00 | ¥1.106,00 | ¥1.071,00 | 427,60K |
| 2026-09-08 | ¥1.108,00 | -1,34 % | ¥1.120,00 | ¥1.128,00 | ¥1.107,00 | 187,80K |
| 2026-09-07 | ¥1.123,00 | +1,72 % | ¥1.116,00 | ¥1.127,00 | ¥1.104,00 | 292,10K |
| 2026-09-04 | ¥1.104,00 | -1,95 % | ¥1.122,00 | ¥1.125,00 | ¥1.095,00 | 489,80K |
| 2026-09-03 | ¥1.126,00 | -3,60 % | ¥1.172,00 | ¥1.177,00 | ¥1.126,00 | 409,10K |
| 2026-09-02 | ¥1.168,00 | -3,07 % | ¥1.185,00 | ¥1.199,00 | ¥1.163,00 | 358,20K |
| 2026-09-01 | ¥1.205,00 | +1,86 % | ¥1.176,00 | ¥1.207,00 | ¥1.171,00 | 389,60K |
| 2026-08-31 | ¥1.183,00 | -2,23 % | ¥1.203,00 | ¥1.206,00 | ¥1.178,00 | 350,60K |
| 2026-08-28 | ¥1.210,00 | +0,58 % | ¥1.199,00 | ¥1.225,00 | ¥1.196,00 | 352,30K |
| 2026-08-27 | ¥1.203,00 | +0,25 % | ¥1.209,00 | ¥1.217,00 | ¥1.195,00 | 316,00K |
| 2026-08-26 | ¥1.200,00 | +0,17 % | ¥1.203,00 | ¥1.218,00 | ¥1.197,00 | 221,30K |
| 2026-08-25 | ¥1.198,00 | -0,58 % | ¥1.210,00 | ¥1.215,00 | ¥1.187,00 | 300,80K |
| 2026-08-24 | ¥1.205,00 | +4,87 % | ¥1.157,00 | ¥1.214,00 | ¥1.156,00 | 650,70K |
| 2026-08-21 | ¥1.149,00 | -0,69 % | ¥1.146,00 | ¥1.154,00 | ¥1.130,00 | 296,10K |
| 2026-08-20 | ¥1.157,00 | +1,40 % | ¥1.154,00 | ¥1.170,00 | ¥1.138,00 | 271,00K |
| 2026-08-19 | ¥1.141,00 | -0,95 % | ¥1.144,00 | ¥1.159,00 | ¥1.124,00 | 557,10K |
| 2026-08-18 | ¥1.152,00 | -3,36 % | ¥1.200,00 | ¥1.209,00 | ¥1.152,00 | 483,90K |
| 2026-08-17 | ¥1.192,00 | +4,10 % | ¥1.146,00 | ¥1.198,00 | ¥1.145,00 | 563,80K |
| 2026-08-14 | ¥1.145,00 | -1,12 % | ¥1.157,00 | ¥1.163,00 | ¥1.143,00 | 297,60K |
| 2026-08-13 | ¥1.158,00 | +3,67 % | ¥1.118,00 | ¥1.163,00 | ¥1.117,00 | 436,40K |
| 2026-08-12 | ¥1.117,00 | +0,09 % | ¥1.121,00 | ¥1.135,00 | ¥1.113,00 | 316,20K |
| 2026-08-10 | ¥1.116,00 | -2,87 % | ¥1.131,00 | ¥1.141,00 | ¥1.114,00 | 483,90K |
| 2026-08-07 | ¥1.149,00 | +1,23 % | ¥1.135,00 | ¥1.156,00 | ¥1.120,00 | 469,70K |
| 2026-08-06 | ¥1.135,00 | +0,53 % | ¥1.138,00 | ¥1.177,00 | ¥1.129,00 | 583,80K |
| 2026-08-05 | ¥1.129,00 | +1,44 % | ¥1.119,00 | ¥1.184,00 | ¥1.099,00 | 1,18M |
| 2026-08-04 | ¥1.113,00 | +3,73 % | ¥1.092,00 | ¥1.127,00 | ¥1.068,00 | 718,80K |
| 2026-08-03 | ¥1.073,00 | -3,25 % | ¥1.106,00 | ¥1.109,00 | ¥1.070,00 | 506,40K |
| 2026-07-31 | ¥1.109,00 | -0,89 % | ¥1.097,00 | ¥1.136,00 | ¥1.072,00 | 1,04M |
| 2026-07-30 | ¥1.119,00 | +5,17 % | ¥1.064,00 | ¥1.119,00 | ¥1.052,00 | 4,73M |
| 2026-07-29 | ¥1.064,00 | -0,28 % | ¥1.079,00 | ¥1.080,00 | ¥1.044,00 | 656,60K |
| 2026-07-28 | ¥1.067,00 | -2,56 % | ¥1.091,00 | ¥1.097,00 | ¥1.065,00 | 335,10K |
| 2026-07-27 | ¥1.095,00 | +2,62 % | ¥1.080,00 | ¥1.102,00 | ¥1.072,00 | 353,50K |
| 2026-07-24 | ¥1.067,00 | +0,09 % | ¥1.060,00 | ¥1.073,00 | ¥1.051,00 | 308,60K |
| 2026-07-23 | ¥1.066,00 | -1,02 % | ¥1.071,00 | ¥1.081,00 | ¥1.063,00 | 232,90K |
| 2026-07-22 | ¥1.077,00 | 0,00 % | ¥1.086,00 | ¥1.089,00 | ¥1.071,00 | 302,80K |
| 2026-07-21 | ¥1.077,00 | -0,74 % | ¥1.070,00 | ¥1.084,00 | ¥1.040,00 | 486,40K |
| 2026-07-17 | ¥1.085,00 | -3,38 % | ¥1.153,00 | ¥1.157,00 | ¥1.061,00 | 666,60K |
| 2026-07-16 | ¥1.123,00 | -0,35 % | ¥1.139,00 | ¥1.150,00 | ¥1.120,00 | 327,60K |
| 2026-07-15 | ¥1.127,00 | +2,45 % | ¥1.125,00 | ¥1.130,00 | ¥1.098,00 | 360,20K |
| 2026-07-14 | ¥1.100,00 | +0,92 % | ¥1.101,00 | ¥1.115,00 | ¥1.085,00 | 703,60K |
| 2026-07-13 | ¥1.090,00 | -0,91 % | ¥1.110,00 | ¥1.129,00 | ¥1.078,00 | 415,50K |
| 2026-07-10 | ¥1.100,00 | -0,27 % | ¥1.109,00 | ¥1.124,00 | ¥1.098,00 | 289,90K |
| 2026-07-09 | ¥1.103,00 | +0,64 % | ¥1.105,00 | ¥1.108,00 | ¥1.084,00 | 306,40K |
| 2026-07-08 | ¥1.096,00 | +1,48 % | ¥1.074,00 | ¥1.106,00 | ¥1.067,00 | 478,90K |
| 2026-07-07 | ¥1.080,00 | -1,82 % | ¥1.102,00 | ¥1.111,00 | ¥1.077,00 | 375,30K |
| 2026-07-06 | ¥1.100,00 | -0,36 % | ¥1.115,00 | ¥1.139,00 | ¥1.093,00 | 335,30K |
| 2026-07-03 | ¥1.104,00 | -2,56 % | ¥1.125,00 | ¥1.130,00 | ¥1.087,00 | 644,10K |
| 2026-07-02 | ¥1.133,00 | -3,25 % | ¥1.161,00 | ¥1.172,00 | ¥1.133,00 | 436,10K |
| 2026-07-01 | ¥1.171,00 | -2,34 % | ¥1.210,00 | ¥1.234,00 | ¥1.168,00 | 475,10K |
| 2026-06-30 | ¥1.199,00 | +1,01 % | ¥1.180,00 | ¥1.209,00 | ¥1.150,00 | 478,00K |
| 2026-06-29 | ¥1.187,00 | 0,00 % | ¥1.199,00 | ¥1.221,00 | ¥1.169,00 | 518,00K |
| 2026-06-26 | ¥1.187,00 | -3,34 % | ¥1.228,00 | ¥1.231,00 | ¥1.180,00 | 622,50K |
| 2026-06-25 | ¥1.228,00 | +5,50 % | ¥1.187,00 | ¥1.237,00 | ¥1.171,00 | 714,80K |
| 2026-06-24 | ¥1.164,00 | +1,48 % | ¥1.145,00 | ¥1.187,00 | ¥1.144,00 | 610,40K |
| 2026-06-23 | ¥1.147,00 | -0,69 % | ¥1.168,00 | ¥1.174,00 | ¥1.142,00 | 380,60K |
| 2026-06-22 | ¥1.155,00 | +5,87 % | ¥1.091,00 | ¥1.162,00 | ¥1.091,00 | 825,10K |
| 2026-06-19 | ¥1.091,00 | -3,37 % | ¥1.131,00 | ¥1.137,00 | ¥1.077,00 | 776,70K |
| 2026-06-18 | ¥1.129,00 | +0,80 % | ¥1.135,00 | ¥1.147,00 | ¥1.117,00 | 527,60K |
| 2026-06-17 | ¥1.120,00 | +0,72 % | ¥1.125,00 | ¥1.162,00 | ¥1.099,00 | 1,19M |
| 2026-06-16 | ¥1.112,00 | +1,18 % | ¥1.091,00 | ¥1.119,00 | ¥1.016,00 | 1,43M |
| 2026-06-15 | ¥1.099,00 | -1,08 % | ¥1.127,00 | ¥1.145,00 | ¥1.069,00 | 1,81M |
| 2026-06-12 | ¥1.111,00 | +4,71 % | ¥1.075,00 | ¥1.129,00 | ¥1.069,00 | 1,54M |
| 2026-06-11 | ¥1.061,00 | +3,82 % | ¥1.024,00 | ¥1.076,00 | ¥1.011,00 | 1,60M |
| 2026-06-10 | ¥1.022,00 | +5,14 % | ¥996,00 | ¥1.044,00 | ¥984,00 | 1,53M |
| 2026-06-09 | ¥972,00 | +5,31 % | ¥968,00 | ¥995,00 | ¥954,00 | 1,29M |
| 2026-06-08 | ¥923,00 | -2,53 % | ¥937,00 | ¥938,00 | ¥918,00 | 481,20K |
| 2026-06-05 | ¥947,00 | +0,74 % | ¥941,00 | ¥958,00 | ¥934,00 | 330,50K |
| 2026-06-04 | ¥940,00 | -1,67 % | ¥944,00 | ¥951,00 | ¥922,00 | 480,40K |
| 2026-06-03 | ¥956,00 | +1,38 % | ¥946,00 | ¥962,00 | ¥938,00 | 481,70K |
| 2026-06-02 | ¥943,00 | 0,00 % | ¥935,00 | ¥948,00 | ¥910,00 | 554,30K |
| 2026-06-01 | ¥943,00 | +0,11 % | ¥940,00 | ¥960,00 | ¥927,00 | 643,80K |
| 2026-05-29 | ¥942,00 | +2,39 % | ¥919,00 | ¥950,00 | ¥917,00 | 600,60K |
| 2026-05-28 | ¥920,00 | +0,77 % | ¥902,00 | ¥921,00 | ¥897,00 | 492,00K |
| 2026-05-27 | ¥913,00 | -1,40 % | ¥926,00 | ¥927,00 | ¥905,00 | 331,80K |
| 2026-05-26 | ¥926,00 | +2,89 % | ¥900,00 | ¥939,00 | ¥895,00 | 586,30K |
| 2026-05-25 | ¥900,00 | +2,62 % | ¥882,00 | ¥900,00 | ¥869,00 | 605,10K |
| 2026-05-22 | ¥877,00 | +1,74 % | ¥867,00 | ¥883,00 | ¥853,00 | 485,40K |