Tekken Corporation 1815
TSE · Japan · Industriedienstleistungen
¥2.270,00-27,00 (-1,18 %)
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 | ¥2.270,00 | -1,18 % | ¥2.288,00 | ¥2.303,00 | ¥2.261,00 | 146,10K |
| 2026-10-01 | ¥2.297,00 | +1,10 % | ¥2.270,00 | ¥2.297,00 | ¥2.253,00 | 154,20K |
| 2026-09-30 | ¥2.272,00 | +2,43 % | ¥2.229,00 | ¥2.286,00 | ¥2.228,00 | 154,80K |
| 2026-09-29 | ¥2.218,00 | -2,83 % | ¥2.281,00 | ¥2.284,00 | ¥2.207,00 | 212,30K |
| 2026-09-28 | ¥2.282,50 | 0,00 % | ¥2.305,00 | ¥2.310,00 | ¥2.282,50 | 154,20K |
| 2026-09-25 | ¥2.282,50 | +0,55 % | ¥2.275,00 | ¥2.292,50 | ¥2.265,00 | 139,00K |
| 2026-09-24 | ¥2.270,00 | +0,33 % | ¥2.285,00 | ¥2.287,50 | ¥2.265,00 | 164,40K |
| 2026-09-18 | ¥2.262,50 | -0,98 % | ¥2.292,50 | ¥2.300,00 | ¥2.260,00 | 136,60K |
| 2026-09-17 | ¥2.285,00 | +1,11 % | ¥2.260,00 | ¥2.287,50 | ¥2.260,00 | 87,60K |
| 2026-09-16 | ¥2.260,00 | +1,12 % | ¥2.250,00 | ¥2.295,00 | ¥2.250,00 | 118,80K |
| 2026-09-15 | ¥2.235,00 | +0,34 % | ¥2.237,50 | ¥2.242,50 | ¥2.217,50 | 94,40K |
| 2026-09-14 | ¥2.227,50 | +0,79 % | ¥2.217,50 | ¥2.242,50 | ¥2.212,50 | 86,00K |
| 2026-09-11 | ¥2.210,00 | -1,34 % | ¥2.205,00 | ¥2.255,00 | ¥2.192,50 | 202,80K |
| 2026-09-10 | ¥2.240,00 | -1,86 % | ¥2.262,50 | ¥2.282,50 | ¥2.227,50 | 134,20K |
| 2026-09-09 | ¥2.282,50 | +1,67 % | ¥2.250,00 | ¥2.282,50 | ¥2.237,50 | 171,00K |
| 2026-09-08 | ¥2.245,00 | -0,11 % | ¥2.247,50 | ¥2.282,50 | ¥2.227,50 | 184,60K |
| 2026-09-07 | ¥2.247,50 | +0,56 % | ¥2.250,00 | ¥2.260,00 | ¥2.237,50 | 108,60K |
| 2026-09-04 | ¥2.235,00 | -0,56 % | ¥2.247,50 | ¥2.252,50 | ¥2.222,50 | 141,40K |
| 2026-09-03 | ¥2.247,50 | +0,67 % | ¥2.252,50 | ¥2.260,00 | ¥2.230,00 | 209,80K |
| 2026-09-02 | ¥2.232,50 | -3,04 % | ¥2.270,00 | ¥2.290,00 | ¥2.225,00 | 230,00K |
| 2026-09-01 | ¥2.302,50 | +1,21 % | ¥2.255,00 | ¥2.302,50 | ¥2.240,00 | 155,60K |
| 2026-08-31 | ¥2.275,00 | -0,55 % | ¥2.285,00 | ¥2.290,00 | ¥2.260,00 | 115,00K |
| 2026-08-28 | ¥2.287,50 | +0,55 % | ¥2.275,00 | ¥2.307,50 | ¥2.257,50 | 217,40K |
| 2026-08-27 | ¥2.275,00 | 0,00 % | ¥2.260,00 | ¥2.292,50 | ¥2.252,50 | 163,40K |
| 2026-08-26 | ¥2.275,00 | +2,25 % | ¥2.225,00 | ¥2.280,00 | ¥2.220,00 | 194,00K |
| 2026-08-25 | ¥2.225,00 | +0,23 % | ¥2.200,00 | ¥2.237,50 | ¥2.197,50 | 145,00K |
| 2026-08-24 | ¥2.220,00 | +1,95 % | ¥2.177,50 | ¥2.227,50 | ¥2.172,50 | 157,00K |
| 2026-08-21 | ¥2.177,50 | +0,35 % | ¥2.137,50 | ¥2.177,50 | ¥2.135,00 | 85,40K |
| 2026-08-20 | ¥2.170,00 | +2,36 % | ¥2.125,00 | ¥2.175,00 | ¥2.125,00 | 119,00K |
| 2026-08-19 | ¥2.120,00 | -2,86 % | ¥2.172,50 | ¥2.172,50 | ¥2.107,50 | 335,60K |
| 2026-08-18 | ¥2.182,50 | -2,02 % | ¥2.225,00 | ¥2.225,00 | ¥2.180,00 | 168,40K |
| 2026-08-17 | ¥2.227,50 | +2,53 % | ¥2.175,00 | ¥2.230,00 | ¥2.170,00 | 250,20K |
| 2026-08-14 | ¥2.172,50 | +1,05 % | ¥2.140,00 | ¥2.180,00 | ¥2.132,50 | 144,80K |
| 2026-08-13 | ¥2.150,00 | +1,90 % | ¥2.130,00 | ¥2.162,50 | ¥2.122,50 | 241,40K |
| 2026-08-12 | ¥2.110,00 | -0,12 % | ¥2.110,00 | ¥2.122,50 | ¥2.105,00 | 223,80K |
| 2026-08-10 | ¥2.112,50 | -0,94 % | ¥2.120,00 | ¥2.137,50 | ¥2.095,00 | 255,00K |
| 2026-08-07 | ¥2.132,50 | -0,35 % | ¥2.175,00 | ¥2.187,50 | ¥2.122,50 | 370,80K |
| 2026-08-06 | ¥2.140,00 | -4,36 % | ¥2.252,50 | ¥2.282,50 | ¥2.130,00 | 522,00K |
| 2026-08-05 | ¥2.237,50 | +0,67 % | ¥2.235,00 | ¥2.262,50 | ¥2.225,00 | 156,00K |
| 2026-08-04 | ¥2.222,50 | +1,72 % | ¥2.167,50 | ¥2.225,00 | ¥2.167,50 | 163,80K |
| 2026-08-03 | ¥2.185,00 | -0,68 % | ¥2.197,50 | ¥2.197,50 | ¥2.132,50 | 259,80K |
| 2026-07-31 | ¥2.200,00 | +0,57 % | ¥2.215,00 | ¥2.235,00 | ¥2.177,50 | 131,40K |
| 2026-07-30 | ¥2.187,50 | -0,57 % | ¥2.175,00 | ¥2.207,50 | ¥2.142,50 | 222,80K |
| 2026-07-29 | ¥2.200,00 | -1,23 % | ¥2.255,00 | ¥2.255,00 | ¥2.162,50 | 292,20K |
| 2026-07-28 | ¥2.227,50 | -2,30 % | ¥2.277,50 | ¥2.277,50 | ¥2.202,50 | 230,40K |
| 2026-07-27 | ¥2.280,00 | +1,33 % | ¥2.275,00 | ¥2.287,50 | ¥2.240,00 | 144,20K |
| 2026-07-24 | ¥2.250,00 | -0,33 % | ¥2.247,50 | ¥2.257,50 | ¥2.222,50 | 173,40K |
| 2026-07-23 | ¥2.257,50 | +0,22 % | ¥2.252,50 | ¥2.292,50 | ¥2.245,00 | 158,80K |
| 2026-07-22 | ¥2.252,50 | +0,11 % | ¥2.245,00 | ¥2.287,50 | ¥2.245,00 | 164,40K |
| 2026-07-21 | ¥2.250,00 | +2,62 % | ¥2.205,00 | ¥2.270,00 | ¥2.205,00 | 213,60K |
| 2026-07-17 | ¥2.192,50 | -4,26 % | ¥2.267,50 | ¥2.285,00 | ¥2.170,00 | 311,60K |
| 2026-07-16 | ¥2.290,00 | -1,82 % | ¥2.325,00 | ¥2.342,50 | ¥2.272,50 | 200,80K |
| 2026-07-15 | ¥2.332,50 | +1,86 % | ¥2.360,00 | ¥2.405,00 | ¥2.267,50 | 323,00K |
| 2026-07-14 | ¥2.290,00 | +3,74 % | ¥2.212,50 | ¥2.312,50 | ¥2.205,00 | 218,60K |
| 2026-07-13 | ¥2.207,50 | -2,32 % | ¥2.272,50 | ¥2.285,00 | ¥2.202,50 | 181,20K |
| 2026-07-10 | ¥2.260,00 | -0,22 % | ¥2.297,50 | ¥2.297,50 | ¥2.252,50 | 112,60K |
| 2026-07-09 | ¥2.265,00 | -1,31 % | ¥2.272,50 | ¥2.287,50 | ¥2.245,00 | 144,20K |
| 2026-07-08 | ¥2.295,00 | -2,65 % | ¥2.340,00 | ¥2.340,00 | ¥2.272,50 | 200,00K |
| 2026-07-07 | ¥2.357,50 | +4,31 % | ¥2.295,00 | ¥2.375,00 | ¥2.290,00 | 192,40K |
| 2026-07-06 | ¥2.260,00 | +1,35 % | ¥2.247,50 | ¥2.305,00 | ¥2.242,50 | 99,80K |
| 2026-07-03 | ¥2.230,00 | +1,25 % | ¥2.212,50 | ¥2.252,50 | ¥2.212,50 | 112,40K |
| 2026-07-02 | ¥2.202,50 | -0,23 % | ¥2.215,00 | ¥2.242,50 | ¥2.192,50 | 84,60K |
| 2026-07-01 | ¥2.207,50 | +1,49 % | ¥2.200,00 | ¥2.225,00 | ¥2.200,00 | 73,40K |
| 2026-06-30 | ¥2.175,00 | -1,58 % | ¥2.240,00 | ¥2.240,00 | ¥2.172,50 | 120,20K |
| 2026-06-29 | ¥2.210,00 | +0,68 % | ¥2.217,50 | ¥2.245,00 | ¥2.167,50 | 133,20K |
| 2026-06-26 | ¥2.195,00 | +1,04 % | ¥2.172,50 | ¥2.202,50 | ¥2.160,00 | 127,40K |
| 2026-06-25 | ¥2.172,50 | -0,91 % | ¥2.222,50 | ¥2.222,50 | ¥2.172,50 | 87,80K |
| 2026-06-24 | ¥2.192,50 | -1,79 % | ¥2.230,00 | ¥2.252,50 | ¥2.187,50 | 91,40K |
| 2026-06-23 | ¥2.232,50 | -2,93 % | ¥2.282,50 | ¥2.297,50 | ¥2.232,50 | 80,60K |
| 2026-06-22 | ¥2.300,00 | +1,10 % | ¥2.270,00 | ¥2.302,50 | ¥2.252,50 | 99,80K |
| 2026-06-19 | ¥2.275,00 | -1,41 % | ¥2.312,50 | ¥2.350,00 | ¥2.260,00 | 139,00K |
| 2026-06-18 | ¥2.307,50 | +2,67 % | ¥2.255,00 | ¥2.360,00 | ¥2.255,00 | 182,80K |
| 2026-06-17 | ¥2.247,50 | +0,67 % | ¥2.230,00 | ¥2.292,50 | ¥2.230,00 | 82,60K |
| 2026-06-16 | ¥2.232,50 | -2,30 % | ¥2.285,00 | ¥2.292,50 | ¥2.230,00 | 125,40K |
| 2026-06-15 | ¥2.285,00 | +5,66 % | ¥2.232,50 | ¥2.302,50 | ¥2.232,50 | 151,80K |
| 2026-06-12 | ¥2.162,50 | +0,93 % | ¥2.165,00 | ¥2.192,50 | ¥2.152,50 | 114,00K |
| 2026-06-11 | ¥2.142,50 | -0,70 % | ¥2.130,00 | ¥2.152,50 | ¥2.102,50 | 104,40K |
| 2026-06-10 | ¥2.157,50 | +0,82 % | ¥2.125,00 | ¥2.165,00 | ¥2.125,00 | 94,40K |
| 2026-06-09 | ¥2.140,00 | +0,35 % | ¥2.152,50 | ¥2.192,50 | ¥2.130,00 | 125,80K |
| 2026-06-08 | ¥2.132,50 | -0,81 % | ¥2.115,00 | ¥2.137,50 | ¥2.090,00 | 198,80K |
| 2026-06-05 | ¥2.150,00 | +2,75 % | ¥2.092,50 | ¥2.157,50 | ¥2.092,50 | 149,20K |
| 2026-06-04 | ¥2.092,50 | -3,35 % | ¥2.145,00 | ¥2.157,50 | ¥2.092,50 | 200,40K |
| 2026-06-03 | ¥2.165,00 | +1,29 % | ¥2.137,50 | ¥2.177,50 | ¥2.122,50 | 154,20K |
| 2026-06-02 | ¥2.137,50 | -5,32 % | ¥2.207,50 | ¥2.207,50 | ¥2.100,00 | 267,60K |
| 2026-06-01 | ¥2.257,50 | -1,63 % | ¥2.290,00 | ¥2.312,50 | ¥2.235,00 | 234,60K |
| 2026-05-29 | ¥2.295,00 | -2,03 % | ¥2.342,50 | ¥2.347,50 | ¥2.295,00 | 109,80K |
| 2026-05-28 | ¥2.342,50 | +0,75 % | ¥2.325,00 | ¥2.365,00 | ¥2.302,50 | 122,00K |
| 2026-05-27 | ¥2.325,00 | +0,76 % | ¥2.340,00 | ¥2.367,50 | ¥2.312,50 | 166,60K |
| 2026-05-26 | ¥2.307,50 | -0,11 % | ¥2.300,00 | ¥2.322,50 | ¥2.242,50 | 210,80K |
| 2026-05-25 | ¥2.310,00 | -1,07 % | ¥2.362,50 | ¥2.400,00 | ¥2.310,00 | 176,20K |