Tanabe Engineering Corporation 1828
TSE · Japan · Industriedienstleistungen
¥2.304,00-13,00 (-0,56 %)
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 | ¥2.304,00 | -0,56 % | ¥2.311,00 | ¥2.323,00 | ¥2.301,00 | 12,40K |
| 2026-10-01 | ¥2.317,00 | -2,81 % | ¥2.355,00 | ¥2.355,00 | ¥2.317,00 | 16,10K |
| 2026-09-30 | ¥2.384,00 | +0,93 % | ¥2.363,00 | ¥2.392,00 | ¥2.363,00 | 30,30K |
| 2026-09-29 | ¥2.362,00 | -2,96 % | ¥2.421,00 | ¥2.421,00 | ¥2.362,00 | 40,10K |
| 2026-09-28 | ¥2.434,00 | +0,33 % | ¥2.446,00 | ¥2.462,00 | ¥2.434,00 | 6,70K |
| 2026-09-25 | ¥2.426,00 | +0,04 % | ¥2.427,00 | ¥2.449,00 | ¥2.426,00 | 29,90K |
| 2026-09-24 | ¥2.425,00 | -0,82 % | ¥2.466,00 | ¥2.466,00 | ¥2.425,00 | 9,50K |
| 2026-09-18 | ¥2.445,00 | -0,61 % | ¥2.464,00 | ¥2.470,00 | ¥2.445,00 | 5,60K |
| 2026-09-17 | ¥2.460,00 | -0,08 % | ¥2.484,00 | ¥2.484,00 | ¥2.453,00 | 8,40K |
| 2026-09-16 | ¥2.462,00 | +0,24 % | ¥2.491,00 | ¥2.491,00 | ¥2.457,00 | 3,00K |
| 2026-09-15 | ¥2.456,00 | +0,24 % | ¥2.456,00 | ¥2.479,00 | ¥2.454,00 | 7,20K |
| 2026-09-14 | ¥2.450,00 | +1,03 % | ¥2.473,00 | ¥2.479,00 | ¥2.440,00 | 4,80K |
| 2026-09-11 | ¥2.425,00 | -0,86 % | ¥2.405,00 | ¥2.454,00 | ¥2.405,00 | 24,30K |
| 2026-09-10 | ¥2.446,00 | -0,97 % | ¥2.470,00 | ¥2.473,00 | ¥2.426,00 | 8,20K |
| 2026-09-09 | ¥2.470,00 | -1,20 % | ¥2.506,00 | ¥2.506,00 | ¥2.470,00 | 15,10K |
| 2026-09-08 | ¥2.500,00 | -1,34 % | ¥2.550,00 | ¥2.553,00 | ¥2.500,00 | 9,80K |
| 2026-09-07 | ¥2.534,00 | +1,52 % | ¥2.502,00 | ¥2.538,00 | ¥2.502,00 | 9,30K |
| 2026-09-04 | ¥2.496,00 | +0,24 % | ¥2.490,00 | ¥2.519,00 | ¥2.457,00 | 15,90K |
| 2026-09-03 | ¥2.490,00 | +1,10 % | ¥2.489,00 | ¥2.512,00 | ¥2.473,00 | 20,20K |
| 2026-09-02 | ¥2.463,00 | +0,08 % | ¥2.449,00 | ¥2.474,00 | ¥2.430,00 | 20,00K |
| 2026-09-01 | ¥2.461,00 | +1,44 % | ¥2.426,00 | ¥2.480,00 | ¥2.426,00 | 12,80K |
| 2026-08-31 | ¥2.426,00 | +2,54 % | ¥2.380,00 | ¥2.426,00 | ¥2.376,00 | 16,40K |
| 2026-08-28 | ¥2.366,00 | +0,85 % | ¥2.349,00 | ¥2.368,00 | ¥2.347,00 | 9,00K |
| 2026-08-27 | ¥2.346,00 | +0,99 % | ¥2.330,00 | ¥2.349,00 | ¥2.325,00 | 12,30K |
| 2026-08-26 | ¥2.323,00 | +1,00 % | ¥2.301,00 | ¥2.325,00 | ¥2.301,00 | 5,60K |
| 2026-08-25 | ¥2.300,00 | -0,65 % | ¥2.313,00 | ¥2.325,00 | ¥2.298,00 | 14,70K |
| 2026-08-24 | ¥2.315,00 | 0,00 % | ¥2.308,00 | ¥2.339,00 | ¥2.308,00 | 15,10K |
| 2026-08-21 | ¥2.315,00 | +0,39 % | ¥2.305,00 | ¥2.315,00 | ¥2.298,00 | 7,60K |
| 2026-08-20 | ¥2.306,00 | +0,92 % | ¥2.290,00 | ¥2.306,00 | ¥2.281,00 | 8,30K |
| 2026-08-19 | ¥2.285,00 | -2,31 % | ¥2.320,00 | ¥2.332,00 | ¥2.269,00 | 30,70K |
| 2026-08-18 | ¥2.339,00 | -1,02 % | ¥2.358,00 | ¥2.359,00 | ¥2.337,00 | 8,50K |
| 2026-08-17 | ¥2.363,00 | -0,88 % | ¥2.400,00 | ¥2.400,00 | ¥2.360,00 | 7,20K |
| 2026-08-14 | ¥2.384,00 | -0,13 % | ¥2.391,00 | ¥2.410,00 | ¥2.376,00 | 11,80K |
| 2026-08-13 | ¥2.387,00 | +0,67 % | ¥2.372,00 | ¥2.387,00 | ¥2.355,00 | 10,70K |
| 2026-08-12 | ¥2.371,00 | +0,98 % | ¥2.360,00 | ¥2.395,00 | ¥2.328,00 | 14,20K |
| 2026-08-10 | ¥2.348,00 | +2,40 % | ¥2.322,00 | ¥2.358,00 | ¥2.312,00 | 18,50K |
| 2026-08-07 | ¥2.293,00 | -0,74 % | ¥2.333,00 | ¥2.333,00 | ¥2.285,00 | 19,60K |
| 2026-08-06 | ¥2.310,00 | +0,30 % | ¥2.310,00 | ¥2.350,00 | ¥2.306,00 | 11,50K |
| 2026-08-05 | ¥2.303,00 | +0,61 % | ¥2.290,00 | ¥2.310,00 | ¥2.289,00 | 7,40K |
| 2026-08-04 | ¥2.289,00 | +0,35 % | ¥2.281,00 | ¥2.289,00 | ¥2.262,00 | 7,30K |
| 2026-08-03 | ¥2.281,00 | +0,04 % | ¥2.298,00 | ¥2.298,00 | ¥2.263,00 | 10,30K |
| 2026-07-31 | ¥2.280,00 | -1,08 % | ¥2.333,00 | ¥2.336,00 | ¥2.280,00 | 10,40K |
| 2026-07-30 | ¥2.305,00 | +0,22 % | ¥2.323,00 | ¥2.323,00 | ¥2.275,00 | 6,90K |
| 2026-07-29 | ¥2.300,00 | +0,17 % | ¥2.298,00 | ¥2.310,00 | ¥2.281,00 | 9,40K |
| 2026-07-28 | ¥2.296,00 | -0,82 % | ¥2.315,00 | ¥2.325,00 | ¥2.282,00 | 13,00K |
| 2026-07-27 | ¥2.315,00 | +0,61 % | ¥2.301,00 | ¥2.329,00 | ¥2.289,00 | 21,40K |
| 2026-07-24 | ¥2.301,00 | -2,13 % | ¥2.345,00 | ¥2.348,00 | ¥2.295,00 | 19,70K |
| 2026-07-23 | ¥2.351,00 | -0,55 % | ¥2.361,00 | ¥2.379,00 | ¥2.345,00 | 7,00K |
| 2026-07-22 | ¥2.364,00 | -0,25 % | ¥2.371,00 | ¥2.389,00 | ¥2.360,00 | 8,60K |
| 2026-07-21 | ¥2.370,00 | +0,47 % | ¥2.399,00 | ¥2.403,00 | ¥2.370,00 | 8,70K |
| 2026-07-17 | ¥2.359,00 | -3,00 % | ¥2.413,00 | ¥2.422,00 | ¥2.345,00 | 29,50K |
| 2026-07-16 | ¥2.432,00 | +0,83 % | ¥2.425,00 | ¥2.448,00 | ¥2.415,00 | 10,90K |
| 2026-07-15 | ¥2.412,00 | +1,56 % | ¥2.385,00 | ¥2.422,00 | ¥2.385,00 | 8,30K |
| 2026-07-14 | ¥2.375,00 | +0,64 % | ¥2.360,00 | ¥2.396,00 | ¥2.360,00 | 10,10K |
| 2026-07-13 | ¥2.360,00 | -2,20 % | ¥2.409,00 | ¥2.439,00 | ¥2.353,00 | 27,10K |
| 2026-07-10 | ¥2.413,00 | -4,13 % | ¥2.501,00 | ¥2.501,00 | ¥2.412,00 | 61,80K |
| 2026-07-09 | ¥2.517,00 | +2,65 % | ¥2.458,00 | ¥2.540,00 | ¥2.452,00 | 20,50K |
| 2026-07-08 | ¥2.452,00 | -1,01 % | ¥2.472,00 | ¥2.500,00 | ¥2.451,00 | 23,90K |
| 2026-07-07 | ¥2.477,00 | +1,89 % | ¥2.450,00 | ¥2.510,00 | ¥2.450,00 | 21,00K |
| 2026-07-06 | ¥2.431,00 | -0,98 % | ¥2.459,00 | ¥2.485,00 | ¥2.428,00 | 13,10K |
| 2026-07-03 | ¥2.455,00 | +2,04 % | ¥2.413,00 | ¥2.456,00 | ¥2.413,00 | 11,30K |
| 2026-07-02 | ¥2.406,00 | +0,17 % | ¥2.429,00 | ¥2.439,00 | ¥2.406,00 | 8,90K |
| 2026-07-01 | ¥2.402,00 | -0,91 % | ¥2.430,00 | ¥2.450,00 | ¥2.402,00 | 13,60K |
| 2026-06-30 | ¥2.424,00 | +0,46 % | ¥2.420,00 | ¥2.431,00 | ¥2.394,00 | 4,70K |
| 2026-06-29 | ¥2.413,00 | +2,86 % | ¥2.365,00 | ¥2.424,00 | ¥2.365,00 | 10,90K |
| 2026-06-26 | ¥2.346,00 | -1,84 % | ¥2.390,00 | ¥2.390,00 | ¥2.323,00 | 15,70K |
| 2026-06-25 | ¥2.390,00 | -0,75 % | ¥2.410,00 | ¥2.410,00 | ¥2.371,00 | 8,50K |
| 2026-06-24 | ¥2.408,00 | -0,21 % | ¥2.413,00 | ¥2.434,00 | ¥2.405,00 | 10,10K |
| 2026-06-23 | ¥2.413,00 | +0,75 % | ¥2.400,00 | ¥2.439,00 | ¥2.380,00 | 13,40K |
| 2026-06-22 | ¥2.395,00 | +3,59 % | ¥2.345,00 | ¥2.400,00 | ¥2.328,00 | 17,70K |
| 2026-06-19 | ¥2.312,00 | +0,52 % | ¥2.303,00 | ¥2.350,00 | ¥2.298,00 | 70,70K |
| 2026-06-18 | ¥2.300,00 | -0,04 % | ¥2.328,00 | ¥2.328,00 | ¥2.275,00 | 17,50K |
| 2026-06-17 | ¥2.301,00 | +0,04 % | ¥2.300,00 | ¥2.324,00 | ¥2.286,00 | 145,30K |
| 2026-06-16 | ¥2.300,00 | +0,39 % | ¥2.300,00 | ¥2.306,00 | ¥2.276,00 | 24,90K |
| 2026-06-15 | ¥2.291,00 | -0,91 % | ¥2.339,00 | ¥2.339,00 | ¥2.280,00 | 30,60K |
| 2026-06-12 | ¥2.312,00 | +0,52 % | ¥2.323,00 | ¥2.328,00 | ¥2.290,00 | 63,90K |
| 2026-06-11 | ¥2.300,00 | +0,04 % | ¥2.299,00 | ¥2.308,00 | ¥2.272,00 | 26,80K |
| 2026-06-10 | ¥2.299,00 | +0,79 % | ¥2.300,00 | ¥2.320,00 | ¥2.277,00 | 24,50K |
| 2026-06-09 | ¥2.281,00 | +0,88 % | ¥2.297,00 | ¥2.320,00 | ¥2.281,00 | 48,50K |
| 2026-06-08 | ¥2.261,00 | +0,40 % | ¥2.276,00 | ¥2.302,00 | ¥2.247,00 | 17,10K |
| 2026-06-05 | ¥2.252,00 | +0,72 % | ¥2.237,00 | ¥2.279,00 | ¥2.235,00 | 6,10K |
| 2026-06-04 | ¥2.236,00 | +0,40 % | ¥2.218,00 | ¥2.236,00 | ¥2.210,00 | 5,80K |
| 2026-06-03 | ¥2.227,00 | +0,13 % | ¥2.224,00 | ¥2.246,00 | ¥2.185,00 | 7,60K |
| 2026-06-02 | ¥2.224,00 | +0,82 % | ¥2.206,00 | ¥2.224,00 | ¥2.175,00 | 15,30K |
| 2026-06-01 | ¥2.206,00 | -2,82 % | ¥2.270,00 | ¥2.270,00 | ¥2.204,00 | 12,60K |
| 2026-05-29 | ¥2.270,00 | +1,02 % | ¥2.243,00 | ¥2.293,00 | ¥2.243,00 | 7,00K |
| 2026-05-28 | ¥2.247,00 | -2,43 % | ¥2.285,00 | ¥2.297,00 | ¥2.240,00 | 8,00K |
| 2026-05-27 | ¥2.303,00 | -0,48 % | ¥2.319,00 | ¥2.319,00 | ¥2.234,00 | 9,20K |
| 2026-05-26 | ¥2.314,00 | +3,63 % | ¥2.233,00 | ¥2.314,00 | ¥2.233,00 | 15,10K |
| 2026-05-25 | ¥2.233,00 | +0,13 % | ¥2.230,00 | ¥2.263,00 | ¥2.200,00 | 17,20K |