Fudo Tetra Corporation 1813
TSE · Japan · Industriedienstleistungen
¥2.920,00-29,00 (-0,98 %)
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 | ¥2.920,00 | -0,98 % | ¥2.939,00 | ¥2.956,00 | ¥2.905,00 | 56,50K |
| 2026-10-01 | ¥2.949,00 | -0,67 % | ¥2.994,00 | ¥2.994,00 | ¥2.931,00 | 72,80K |
| 2026-09-30 | ¥2.969,00 | +1,85 % | ¥2.913,00 | ¥2.990,00 | ¥2.905,00 | 75,00K |
| 2026-09-29 | ¥2.915,00 | -4,58 % | ¥3.015,00 | ¥3.015,00 | ¥2.900,00 | 69,10K |
| 2026-09-28 | ¥3.055,00 | +1,16 % | ¥3.055,00 | ¥3.095,00 | ¥3.035,00 | 123,20K |
| 2026-09-25 | ¥3.020,00 | -0,17 % | ¥3.025,00 | ¥3.050,00 | ¥3.010,00 | 70,80K |
| 2026-09-24 | ¥3.025,00 | -0,98 % | ¥3.045,00 | ¥3.055,00 | ¥3.000,00 | 47,70K |
| 2026-09-18 | ¥3.055,00 | 0,00 % | ¥3.035,00 | ¥3.070,00 | ¥2.982,00 | 127,00K |
| 2026-09-17 | ¥3.055,00 | +2,72 % | ¥2.982,00 | ¥3.055,00 | ¥2.978,00 | 105,10K |
| 2026-09-16 | ¥2.974,00 | +0,88 % | ¥2.956,00 | ¥3.000,00 | ¥2.956,00 | 79,10K |
| 2026-09-15 | ¥2.948,00 | +0,10 % | ¥2.908,00 | ¥2.950,00 | ¥2.894,00 | 37,80K |
| 2026-09-14 | ¥2.945,00 | +2,43 % | ¥2.880,00 | ¥2.945,00 | ¥2.872,00 | 87,10K |
| 2026-09-11 | ¥2.875,00 | -1,44 % | ¥2.817,00 | ¥2.913,00 | ¥2.816,00 | 58,80K |
| 2026-09-10 | ¥2.917,00 | +0,24 % | ¥2.920,00 | ¥2.955,00 | ¥2.866,00 | 114,40K |
| 2026-09-09 | ¥2.910,00 | +2,18 % | ¥2.859,00 | ¥2.920,00 | ¥2.828,00 | 77,10K |
| 2026-09-08 | ¥2.848,00 | -0,63 % | ¥2.866,00 | ¥2.893,00 | ¥2.835,00 | 52,40K |
| 2026-09-07 | ¥2.866,00 | +0,70 % | ¥2.850,00 | ¥2.872,00 | ¥2.840,00 | 42,30K |
| 2026-09-04 | ¥2.846,00 | +1,14 % | ¥2.810,00 | ¥2.847,00 | ¥2.804,00 | 45,40K |
| 2026-09-03 | ¥2.814,00 | +0,79 % | ¥2.801,00 | ¥2.838,00 | ¥2.790,00 | 58,10K |
| 2026-09-02 | ¥2.792,00 | -2,65 % | ¥2.831,00 | ¥2.842,00 | ¥2.785,00 | 83,80K |
| 2026-09-01 | ¥2.868,00 | +0,77 % | ¥2.844,00 | ¥2.887,00 | ¥2.830,00 | 51,40K |
| 2026-08-31 | ¥2.846,00 | -1,21 % | ¥2.871,00 | ¥2.871,00 | ¥2.831,00 | 53,20K |
| 2026-08-28 | ¥2.881,00 | -0,28 % | ¥2.888,00 | ¥2.903,00 | ¥2.867,00 | 42,50K |
| 2026-08-27 | ¥2.889,00 | +0,24 % | ¥2.904,00 | ¥2.904,00 | ¥2.865,00 | 40,70K |
| 2026-08-26 | ¥2.882,00 | +0,45 % | ¥2.869,00 | ¥2.900,00 | ¥2.869,00 | 48,20K |
| 2026-08-25 | ¥2.869,00 | +0,38 % | ¥2.870,00 | ¥2.875,00 | ¥2.853,00 | 32,60K |
| 2026-08-24 | ¥2.858,00 | +1,31 % | ¥2.837,00 | ¥2.882,00 | ¥2.826,00 | 55,50K |
| 2026-08-21 | ¥2.821,00 | -0,42 % | ¥2.833,00 | ¥2.838,00 | ¥2.784,00 | 55,60K |
| 2026-08-20 | ¥2.833,00 | +2,76 % | ¥2.776,00 | ¥2.833,00 | ¥2.774,00 | 57,70K |
| 2026-08-19 | ¥2.757,00 | -3,06 % | ¥2.815,00 | ¥2.819,00 | ¥2.746,00 | 75,30K |
| 2026-08-18 | ¥2.844,00 | -1,15 % | ¥2.877,00 | ¥2.877,00 | ¥2.838,00 | 47,30K |
| 2026-08-17 | ¥2.877,00 | +0,45 % | ¥2.878,00 | ¥2.930,00 | ¥2.861,00 | 69,90K |
| 2026-08-14 | ¥2.864,00 | +1,89 % | ¥2.808,00 | ¥2.883,00 | ¥2.800,00 | 73,00K |
| 2026-08-13 | ¥2.811,00 | +2,63 % | ¥2.751,00 | ¥2.825,00 | ¥2.751,00 | 77,60K |
| 2026-08-12 | ¥2.739,00 | -0,11 % | ¥2.735,00 | ¥2.749,00 | ¥2.702,00 | 55,10K |
| 2026-08-10 | ¥2.742,00 | +1,18 % | ¥2.710,00 | ¥2.745,00 | ¥2.700,00 | 59,40K |
| 2026-08-07 | ¥2.710,00 | -2,69 % | ¥2.735,00 | ¥2.735,00 | ¥2.687,00 | 101,10K |
| 2026-08-06 | ¥2.785,00 | +0,83 % | ¥2.787,00 | ¥2.830,00 | ¥2.726,00 | 168,70K |
| 2026-08-05 | ¥2.762,00 | +0,11 % | ¥2.787,00 | ¥2.787,00 | ¥2.754,00 | 53,40K |
| 2026-08-04 | ¥2.759,00 | +0,40 % | ¥2.730,00 | ¥2.787,00 | ¥2.720,00 | 107,50K |
| 2026-08-03 | ¥2.748,00 | +2,46 % | ¥2.695,00 | ¥2.749,00 | ¥2.681,00 | 143,10K |
| 2026-07-31 | ¥2.682,00 | -0,15 % | ¥2.715,00 | ¥2.719,00 | ¥2.641,00 | 78,50K |
| 2026-07-30 | ¥2.686,00 | +2,52 % | ¥2.640,00 | ¥2.702,00 | ¥2.617,00 | 137,20K |
| 2026-07-29 | ¥2.620,00 | -2,17 % | ¥2.777,00 | ¥2.777,00 | ¥2.580,00 | 329,30K |
| 2026-07-28 | ¥2.678,00 | -2,05 % | ¥2.725,00 | ¥2.725,00 | ¥2.659,00 | 66,70K |
| 2026-07-27 | ¥2.734,00 | +1,86 % | ¥2.700,00 | ¥2.746,00 | ¥2.668,00 | 50,90K |
| 2026-07-24 | ¥2.684,00 | -2,33 % | ¥2.730,00 | ¥2.749,00 | ¥2.669,00 | 44,00K |
| 2026-07-23 | ¥2.748,00 | +0,44 % | ¥2.736,00 | ¥2.757,00 | ¥2.717,00 | 69,90K |
| 2026-07-22 | ¥2.736,00 | +0,37 % | ¥2.727,00 | ¥2.760,00 | ¥2.727,00 | 49,80K |
| 2026-07-21 | ¥2.726,00 | +3,65 % | ¥2.651,00 | ¥2.737,00 | ¥2.639,00 | 74,30K |
| 2026-07-17 | ¥2.630,00 | -2,05 % | ¥2.664,00 | ¥2.687,00 | ¥2.593,00 | 93,20K |
| 2026-07-16 | ¥2.685,00 | -1,36 % | ¥2.718,00 | ¥2.746,00 | ¥2.684,00 | 44,80K |
| 2026-07-15 | ¥2.722,00 | +2,72 % | ¥2.650,00 | ¥2.734,00 | ¥2.650,00 | 63,50K |
| 2026-07-14 | ¥2.650,00 | -0,11 % | ¥2.652,00 | ¥2.669,00 | ¥2.634,00 | 44,10K |
| 2026-07-13 | ¥2.653,00 | -2,28 % | ¥2.719,00 | ¥2.746,00 | ¥2.653,00 | 61,30K |
| 2026-07-10 | ¥2.715,00 | -0,73 % | ¥2.745,00 | ¥2.777,00 | ¥2.715,00 | 51,60K |
| 2026-07-09 | ¥2.735,00 | +1,11 % | ¥2.704,00 | ¥2.748,00 | ¥2.696,00 | 61,80K |
| 2026-07-08 | ¥2.705,00 | -2,24 % | ¥2.767,00 | ¥2.775,00 | ¥2.704,00 | 71,50K |
| 2026-07-07 | ¥2.767,00 | -1,25 % | ¥2.812,00 | ¥2.860,00 | ¥2.767,00 | 48,50K |
| 2026-07-06 | ¥2.802,00 | -0,36 % | ¥2.816,00 | ¥2.850,00 | ¥2.802,00 | 93,60K |
| 2026-07-03 | ¥2.812,00 | +1,44 % | ¥2.804,00 | ¥2.839,00 | ¥2.795,00 | 60,80K |
| 2026-07-02 | ¥2.772,00 | +0,40 % | ¥2.785,00 | ¥2.820,00 | ¥2.769,00 | 73,20K |
| 2026-07-01 | ¥2.761,00 | +1,43 % | ¥2.735,00 | ¥2.780,00 | ¥2.730,00 | 58,50K |
| 2026-06-30 | ¥2.722,00 | -2,16 % | ¥2.775,00 | ¥2.782,00 | ¥2.687,00 | 98,30K |
| 2026-06-29 | ¥2.782,00 | +5,94 % | ¥2.657,00 | ¥2.784,00 | ¥2.630,00 | 183,50K |
| 2026-06-26 | ¥2.626,00 | +1,98 % | ¥2.575,00 | ¥2.626,00 | ¥2.561,00 | 117,60K |
| 2026-06-25 | ¥2.575,00 | 0,00 % | ¥2.625,00 | ¥2.629,00 | ¥2.568,00 | 70,40K |
| 2026-06-24 | ¥2.575,00 | -0,35 % | ¥2.598,00 | ¥2.614,00 | ¥2.514,00 | 136,20K |
| 2026-06-23 | ¥2.584,00 | -2,67 % | ¥2.650,00 | ¥2.661,00 | ¥2.584,00 | 81,20K |
| 2026-06-22 | ¥2.655,00 | -1,04 % | ¥2.683,00 | ¥2.702,00 | ¥2.651,00 | 67,30K |
| 2026-06-19 | ¥2.683,00 | +1,17 % | ¥2.656,00 | ¥2.684,00 | ¥2.630,00 | 88,00K |
| 2026-06-18 | ¥2.652,00 | -2,14 % | ¥2.718,00 | ¥2.719,00 | ¥2.652,00 | 64,80K |
| 2026-06-17 | ¥2.710,00 | +0,56 % | ¥2.705,00 | ¥2.753,00 | ¥2.705,00 | 49,90K |
| 2026-06-16 | ¥2.695,00 | -3,68 % | ¥2.748,00 | ¥2.768,00 | ¥2.695,00 | 66,60K |
| 2026-06-15 | ¥2.798,00 | +4,99 % | ¥2.715,00 | ¥2.798,00 | ¥2.701,00 | 69,10K |
| 2026-06-12 | ¥2.665,00 | +1,49 % | ¥2.651,00 | ¥2.680,00 | ¥2.627,00 | 74,60K |
| 2026-06-11 | ¥2.626,00 | -0,45 % | ¥2.617,00 | ¥2.636,00 | ¥2.558,00 | 109,40K |
| 2026-06-10 | ¥2.638,00 | -0,08 % | ¥2.640,00 | ¥2.659,00 | ¥2.616,00 | 60,40K |
| 2026-06-09 | ¥2.640,00 | -0,08 % | ¥2.659,00 | ¥2.696,00 | ¥2.637,00 | 62,90K |
| 2026-06-08 | ¥2.642,00 | -1,82 % | ¥2.645,00 | ¥2.699,00 | ¥2.612,00 | 102,00K |
| 2026-06-05 | ¥2.691,00 | +1,59 % | ¥2.649,00 | ¥2.716,00 | ¥2.640,00 | 58,00K |
| 2026-06-04 | ¥2.649,00 | +0,04 % | ¥2.621,00 | ¥2.667,00 | ¥2.615,00 | 86,60K |
| 2026-06-03 | ¥2.648,00 | +0,84 % | ¥2.630,00 | ¥2.648,00 | ¥2.610,00 | 78,20K |
| 2026-06-02 | ¥2.626,00 | -3,21 % | ¥2.663,00 | ¥2.667,00 | ¥2.589,00 | 94,10K |
| 2026-06-01 | ¥2.713,00 | -0,91 % | ¥2.738,00 | ¥2.748,00 | ¥2.692,00 | 124,80K |
| 2026-05-29 | ¥2.738,00 | +2,78 % | ¥2.681,00 | ¥2.765,00 | ¥2.676,00 | 76,80K |
| 2026-05-28 | ¥2.664,00 | -3,69 % | ¥2.750,00 | ¥2.755,00 | ¥2.636,00 | 154,40K |
| 2026-05-27 | ¥2.766,00 | -2,43 % | ¥2.803,00 | ¥2.828,00 | ¥2.763,00 | 165,00K |
| 2026-05-26 | ¥2.835,00 | +1,29 % | ¥2.794,00 | ¥2.859,00 | ¥2.750,00 | 127,90K |
| 2026-05-25 | ¥2.799,00 | +3,44 % | ¥2.728,00 | ¥2.815,00 | ¥2.726,00 | 110,60K |