Tsuchiya Holdings Co., Ltd. 1840
TSE · Japan · Langlebige Konsumgüter
¥259,000,00 (0,00 %)
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 | ¥259,00 | +0,78 % | ¥258,00 | ¥259,00 | ¥254,00 | 16,50K |
| 2026-09-30 | ¥257,00 | +1,18 % | ¥254,00 | ¥263,00 | ¥252,00 | 59,20K |
| 2026-09-29 | ¥254,00 | +0,79 % | ¥253,00 | ¥254,00 | ¥252,00 | 23,80K |
| 2026-09-28 | ¥252,00 | 0,00 % | ¥252,00 | ¥254,00 | ¥251,00 | 36,90K |
| 2026-09-25 | ¥252,00 | +0,40 % | ¥251,00 | ¥252,00 | ¥249,00 | 8,30K |
| 2026-09-24 | ¥251,00 | 0,00 % | ¥250,00 | ¥253,00 | ¥249,00 | 15,90K |
| 2026-09-18 | ¥251,00 | 0,00 % | ¥251,00 | ¥252,00 | ¥247,00 | 12,70K |
| 2026-09-17 | ¥251,00 | +1,21 % | ¥249,00 | ¥251,00 | ¥249,00 | 19,00K |
| 2026-09-16 | ¥248,00 | -0,40 % | ¥249,00 | ¥251,00 | ¥248,00 | 27,90K |
| 2026-09-15 | ¥249,00 | -2,73 % | ¥254,00 | ¥256,00 | ¥249,00 | 67,80K |
| 2026-09-14 | ¥256,00 | -1,16 % | ¥260,00 | ¥262,00 | ¥256,00 | 42,30K |
| 2026-09-11 | ¥259,00 | -0,38 % | ¥264,00 | ¥264,00 | ¥257,00 | 25,50K |
| 2026-09-10 | ¥260,00 | 0,00 % | ¥262,00 | ¥262,00 | ¥259,00 | 7,70K |
| 2026-09-09 | ¥260,00 | 0,00 % | ¥260,00 | ¥262,00 | ¥257,00 | 14,90K |
| 2026-09-08 | ¥260,00 | 0,00 % | ¥260,00 | ¥262,00 | ¥258,00 | 27,10K |
| 2026-09-07 | ¥260,00 | +0,39 % | ¥259,00 | ¥260,00 | ¥258,00 | 16,80K |
| 2026-09-04 | ¥259,00 | +0,78 % | ¥257,00 | ¥259,00 | ¥254,00 | 22,20K |
| 2026-09-03 | ¥257,00 | 0,00 % | ¥257,00 | ¥258,00 | ¥257,00 | 5,60K |
| 2026-09-02 | ¥257,00 | -0,39 % | ¥258,00 | ¥259,00 | ¥256,00 | 5,70K |
| 2026-09-01 | ¥258,00 | +1,18 % | ¥257,00 | ¥259,00 | ¥255,00 | 12,00K |
| 2026-08-31 | ¥255,00 | -0,39 % | ¥257,00 | ¥257,00 | ¥251,00 | 15,50K |
| 2026-08-28 | ¥256,00 | +1,59 % | ¥258,00 | ¥260,00 | ¥255,00 | 51,10K |
| 2026-08-27 | ¥252,00 | +0,40 % | ¥250,00 | ¥254,00 | ¥250,00 | 24,00K |
| 2026-08-26 | ¥251,00 | -1,18 % | ¥255,00 | ¥255,00 | ¥251,00 | 22,40K |
| 2026-08-25 | ¥254,00 | -0,39 % | ¥255,00 | ¥255,00 | ¥246,00 | 16,60K |
| 2026-08-24 | ¥255,00 | +2,00 % | ¥250,00 | ¥255,00 | ¥250,00 | 15,30K |
| 2026-08-21 | ¥250,00 | +0,40 % | ¥249,00 | ¥251,00 | ¥249,00 | 11,00K |
| 2026-08-20 | ¥249,00 | -0,40 % | ¥250,00 | ¥251,00 | ¥249,00 | 5,50K |
| 2026-08-19 | ¥250,00 | +0,81 % | ¥248,00 | ¥251,00 | ¥246,00 | 12,70K |
| 2026-08-18 | ¥248,00 | -1,20 % | ¥250,00 | ¥250,00 | ¥247,00 | 9,20K |
| 2026-08-17 | ¥251,00 | +0,40 % | ¥250,00 | ¥251,00 | ¥249,00 | 13,20K |
| 2026-08-14 | ¥250,00 | +0,81 % | ¥248,00 | ¥251,00 | ¥248,00 | 8,70K |
| 2026-08-13 | ¥248,00 | -0,40 % | ¥250,00 | ¥250,00 | ¥248,00 | 8,00K |
| 2026-08-12 | ¥249,00 | +0,40 % | ¥248,00 | ¥250,00 | ¥248,00 | 28,80K |
| 2026-08-10 | ¥248,00 | +0,40 % | ¥247,00 | ¥249,00 | ¥246,00 | 4,70K |
| 2026-08-07 | ¥247,00 | +1,23 % | ¥246,00 | ¥249,00 | ¥245,00 | 17,40K |
| 2026-08-06 | ¥244,00 | 0,00 % | ¥247,00 | ¥247,00 | ¥243,00 | 3,60K |
| 2026-08-05 | ¥244,00 | -0,41 % | ¥245,00 | ¥248,00 | ¥243,00 | 9,00K |
| 2026-08-04 | ¥245,00 | +0,41 % | ¥244,00 | ¥246,00 | ¥244,00 | 3,30K |
| 2026-08-03 | ¥244,00 | -0,41 % | ¥245,00 | ¥247,00 | ¥242,00 | 13,80K |
| 2026-07-31 | ¥245,00 | -0,41 % | ¥245,00 | ¥245,00 | ¥243,00 | 4,60K |
| 2026-07-30 | ¥246,00 | +1,23 % | ¥245,00 | ¥246,00 | ¥242,00 | 4,60K |
| 2026-07-29 | ¥243,00 | -0,41 % | ¥245,00 | ¥246,00 | ¥242,00 | 7,90K |
| 2026-07-28 | ¥244,00 | +0,41 % | ¥243,00 | ¥244,00 | ¥240,00 | 6,10K |
| 2026-07-27 | ¥243,00 | -0,41 % | ¥245,00 | ¥247,00 | ¥240,00 | 21,50K |
| 2026-07-24 | ¥244,00 | +0,83 % | ¥242,00 | ¥244,00 | ¥240,00 | 9,60K |
| 2026-07-23 | ¥242,00 | +0,41 % | ¥241,00 | ¥242,00 | ¥239,00 | 9,40K |
| 2026-07-22 | ¥241,00 | 0,00 % | ¥240,00 | ¥242,00 | ¥240,00 | 2,40K |
| 2026-07-21 | ¥241,00 | +0,84 % | ¥243,00 | ¥243,00 | ¥239,00 | 6,90K |
| 2026-07-17 | ¥239,00 | -2,05 % | ¥244,00 | ¥244,00 | ¥238,00 | 11,90K |
| 2026-07-16 | ¥244,00 | +0,41 % | ¥244,00 | ¥245,00 | ¥242,00 | 12,80K |
| 2026-07-15 | ¥243,00 | +0,83 % | ¥241,00 | ¥243,00 | ¥240,00 | 16,80K |
| 2026-07-14 | ¥241,00 | +0,42 % | ¥241,00 | ¥241,00 | ¥240,00 | 4,90K |
| 2026-07-13 | ¥240,00 | +0,42 % | ¥238,00 | ¥240,00 | ¥235,00 | 20,80K |
| 2026-07-10 | ¥239,00 | -0,83 % | ¥241,00 | ¥241,00 | ¥238,00 | 6,10K |
| 2026-07-09 | ¥241,00 | +1,26 % | ¥241,00 | ¥241,00 | ¥239,00 | 7,80K |
| 2026-07-08 | ¥238,00 | 0,00 % | ¥238,00 | ¥240,00 | ¥238,00 | 4,70K |
| 2026-07-07 | ¥238,00 | -0,42 % | ¥240,00 | ¥240,00 | ¥238,00 | 10,10K |
| 2026-07-06 | ¥239,00 | 0,00 % | ¥239,00 | ¥241,00 | ¥237,00 | 37,80K |
| 2026-07-03 | ¥239,00 | +0,84 % | ¥236,00 | ¥240,00 | ¥234,00 | 8,60K |
| 2026-07-02 | ¥237,00 | +1,72 % | ¥234,00 | ¥238,00 | ¥233,00 | 7,00K |
| 2026-07-01 | ¥233,00 | +0,87 % | ¥232,00 | ¥235,00 | ¥232,00 | 4,10K |
| 2026-06-30 | ¥231,00 | -0,43 % | ¥231,00 | ¥233,00 | ¥231,00 | 6,40K |
| 2026-06-29 | ¥232,00 | -0,85 % | ¥234,00 | ¥235,00 | ¥232,00 | 16,40K |
| 2026-06-26 | ¥234,00 | -0,85 % | ¥236,00 | ¥237,00 | ¥233,00 | 14,20K |
| 2026-06-25 | ¥236,00 | +1,72 % | ¥235,00 | ¥237,00 | ¥234,00 | 13,40K |
| 2026-06-24 | ¥232,00 | +0,43 % | ¥231,00 | ¥232,00 | ¥230,00 | 12,20K |
| 2026-06-23 | ¥231,00 | -0,43 % | ¥232,00 | ¥235,00 | ¥231,00 | 13,20K |
| 2026-06-22 | ¥232,00 | 0,00 % | ¥232,00 | ¥235,00 | ¥232,00 | 11,40K |
| 2026-06-19 | ¥232,00 | 0,00 % | ¥235,00 | ¥236,00 | ¥230,00 | 12,80K |
| 2026-06-18 | ¥232,00 | -0,43 % | ¥233,00 | ¥233,00 | ¥229,00 | 9,20K |
| 2026-06-17 | ¥233,00 | +0,43 % | ¥232,00 | ¥233,00 | ¥230,00 | 15,80K |
| 2026-06-16 | ¥232,00 | -1,69 % | ¥226,00 | ¥232,00 | ¥226,00 | 24,90K |
| 2026-06-15 | ¥236,00 | -0,42 % | ¥241,00 | ¥241,00 | ¥233,00 | 28,90K |
| 2026-06-12 | ¥237,00 | +1,72 % | ¥233,00 | ¥237,00 | ¥232,00 | 15,40K |
| 2026-06-11 | ¥233,00 | -3,72 % | ¥242,00 | ¥242,00 | ¥233,00 | 18,30K |
| 2026-06-10 | ¥242,00 | +2,11 % | ¥237,00 | ¥242,00 | ¥233,00 | 37,90K |
| 2026-06-09 | ¥237,00 | +2,16 % | ¥229,00 | ¥237,00 | ¥229,00 | 12,20K |
| 2026-06-08 | ¥232,00 | -0,43 % | ¥229,00 | ¥239,00 | ¥229,00 | 16,20K |
| 2026-06-05 | ¥233,00 | +1,75 % | ¥229,00 | ¥240,00 | ¥229,00 | 20,50K |
| 2026-06-04 | ¥229,00 | +0,44 % | ¥228,00 | ¥234,00 | ¥224,00 | 30,10K |
| 2026-06-03 | ¥228,00 | +2,24 % | ¥223,00 | ¥228,00 | ¥222,00 | 14,20K |
| 2026-06-02 | ¥223,00 | -1,76 % | ¥224,00 | ¥230,00 | ¥222,00 | 9,40K |
| 2026-06-01 | ¥227,00 | -0,87 % | ¥227,00 | ¥230,00 | ¥226,00 | 7,30K |
| 2026-05-29 | ¥229,00 | +2,23 % | ¥224,00 | ¥229,00 | ¥220,00 | 15,60K |
| 2026-05-28 | ¥224,00 | +0,45 % | ¥225,00 | ¥225,00 | ¥223,00 | 3,10K |
| 2026-05-27 | ¥223,00 | -0,89 % | ¥224,00 | ¥225,00 | ¥222,00 | 10,20K |
| 2026-05-26 | ¥225,00 | -0,88 % | ¥227,00 | ¥227,00 | ¥223,00 | 11,40K |
| 2026-05-25 | ¥227,00 | +1,34 % | ¥224,00 | ¥227,00 | ¥224,00 | 8,90K |
| 2026-05-22 | ¥224,00 | -0,44 % | ¥224,00 | ¥227,00 | ¥223,00 | 4,50K |