Tenox Corporation 1905
TSE · Japan · Industriedienstleistungen
¥1.454,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.454,00 | 0,00 % | ¥1.454,00 | ¥1.454,00 | ¥1.454,00 | 0 |
| 2026-10-01 | ¥1.454,00 | +0,69 % | ¥1.445,00 | ¥1.454,00 | ¥1.445,00 | 700 |
| 2026-09-30 | ¥1.444,00 | -1,10 % | ¥1.452,00 | ¥1.452,00 | ¥1.431,00 | 1,10K |
| 2026-09-29 | ¥1.460,00 | 0,00 % | ¥1.460,00 | ¥1.460,00 | ¥1.460,00 | 0 |
| 2026-09-28 | ¥1.460,00 | +0,62 % | ¥1.467,00 | ¥1.467,00 | ¥1.448,00 | 1,70K |
| 2026-09-25 | ¥1.451,00 | -0,48 % | ¥1.468,00 | ¥1.468,00 | ¥1.448,00 | 2,90K |
| 2026-09-24 | ¥1.458,00 | +0,83 % | ¥1.467,00 | ¥1.467,00 | ¥1.436,00 | 5,40K |
| 2026-09-18 | ¥1.446,00 | -0,55 % | ¥1.450,00 | ¥1.471,00 | ¥1.446,00 | 3,20K |
| 2026-09-17 | ¥1.454,00 | +0,28 % | ¥1.450,00 | ¥1.454,00 | ¥1.430,00 | 12,00K |
| 2026-09-16 | ¥1.450,00 | -0,96 % | ¥1.465,00 | ¥1.472,00 | ¥1.450,00 | 3,90K |
| 2026-09-15 | ¥1.464,00 | 0,00 % | ¥1.464,00 | ¥1.464,00 | ¥1.464,00 | 0 |
| 2026-09-14 | ¥1.464,00 | +1,31 % | ¥1.450,00 | ¥1.464,00 | ¥1.450,00 | 17,00K |
| 2026-09-11 | ¥1.445,00 | -0,34 % | ¥1.440,00 | ¥1.445,00 | ¥1.440,00 | 400 |
| 2026-09-10 | ¥1.450,00 | -0,62 % | ¥1.457,00 | ¥1.457,00 | ¥1.440,00 | 2,00K |
| 2026-09-09 | ¥1.459,00 | 0,00 % | ¥1.461,00 | ¥1.461,00 | ¥1.459,00 | 200 |
| 2026-09-08 | ¥1.459,00 | +0,14 % | ¥1.461,00 | ¥1.461,00 | ¥1.459,00 | 1,30K |
| 2026-09-07 | ¥1.457,00 | -0,27 % | ¥1.463,00 | ¥1.466,00 | ¥1.453,00 | 4,50K |
| 2026-09-04 | ¥1.461,00 | 0,00 % | ¥1.461,00 | ¥1.461,00 | ¥1.436,00 | 3,90K |
| 2026-09-03 | ¥1.461,00 | +2,17 % | ¥1.450,00 | ¥1.467,00 | ¥1.430,00 | 26,90K |
| 2026-09-02 | ¥1.430,00 | -2,05 % | ¥1.460,00 | ¥1.467,00 | ¥1.430,00 | 5,20K |
| 2026-09-01 | ¥1.460,00 | -1,02 % | ¥1.485,00 | ¥1.485,00 | ¥1.460,00 | 2,30K |
| 2026-08-31 | ¥1.475,00 | +0,34 % | ¥1.473,00 | ¥1.476,00 | ¥1.471,00 | 800 |
| 2026-08-28 | ¥1.470,00 | -0,07 % | ¥1.471,00 | ¥1.477,00 | ¥1.470,00 | 1,10K |
| 2026-08-27 | ¥1.471,00 | -0,14 % | ¥1.473,00 | ¥1.474,00 | ¥1.471,00 | 800 |
| 2026-08-26 | ¥1.473,00 | +0,27 % | ¥1.482,00 | ¥1.488,00 | ¥1.472,00 | 2,00K |
| 2026-08-25 | ¥1.469,00 | -0,54 % | ¥1.477,00 | ¥1.481,00 | ¥1.466,00 | 2,30K |
| 2026-08-24 | ¥1.477,00 | +1,30 % | ¥1.458,00 | ¥1.479,00 | ¥1.458,00 | 5,20K |
| 2026-08-21 | ¥1.458,00 | -0,14 % | ¥1.472,00 | ¥1.472,00 | ¥1.458,00 | 1,10K |
| 2026-08-20 | ¥1.460,00 | -0,07 % | ¥1.461,00 | ¥1.466,00 | ¥1.460,00 | 700 |
| 2026-08-19 | ¥1.461,00 | -0,61 % | ¥1.470,00 | ¥1.470,00 | ¥1.461,00 | 1,20K |
| 2026-08-18 | ¥1.470,00 | -0,20 % | ¥1.474,00 | ¥1.488,00 | ¥1.470,00 | 1,60K |
| 2026-08-17 | ¥1.473,00 | +0,34 % | ¥1.468,00 | ¥1.487,00 | ¥1.468,00 | 2,20K |
| 2026-08-14 | ¥1.468,00 | +0,82 % | ¥1.453,00 | ¥1.470,00 | ¥1.453,00 | 1,40K |
| 2026-08-13 | ¥1.456,00 | +0,34 % | ¥1.451,00 | ¥1.473,00 | ¥1.451,00 | 22,10K |
| 2026-08-12 | ¥1.451,00 | -0,68 % | ¥1.451,00 | ¥1.472,00 | ¥1.440,00 | 23,80K |
| 2026-08-10 | ¥1.461,00 | +0,97 % | ¥1.450,00 | ¥1.481,00 | ¥1.450,00 | 20,20K |
| 2026-08-07 | ¥1.447,00 | -6,04 % | ¥1.524,00 | ¥1.532,00 | ¥1.436,00 | 12,90K |
| 2026-08-06 | ¥1.540,00 | +2,12 % | ¥1.500,00 | ¥1.549,00 | ¥1.500,00 | 1,70K |
| 2026-08-05 | ¥1.508,00 | +1,21 % | ¥1.507,00 | ¥1.508,00 | ¥1.490,00 | 4,80K |
| 2026-08-04 | ¥1.490,00 | -1,32 % | ¥1.500,00 | ¥1.500,00 | ¥1.468,00 | 3,60K |
| 2026-08-03 | ¥1.510,00 | 0,00 % | ¥1.510,00 | ¥1.510,00 | ¥1.510,00 | 0 |
| 2026-07-31 | ¥1.510,00 | +0,67 % | ¥1.520,00 | ¥1.520,00 | ¥1.503,00 | 1,40K |
| 2026-07-30 | ¥1.500,00 | +0,74 % | ¥1.493,00 | ¥1.518,00 | ¥1.493,00 | 2,40K |
| 2026-07-29 | ¥1.489,00 | +0,40 % | ¥1.500,00 | ¥1.510,00 | ¥1.488,00 | 2,70K |
| 2026-07-28 | ¥1.483,00 | -1,85 % | ¥1.511,00 | ¥1.511,00 | ¥1.483,00 | 5,50K |
| 2026-07-27 | ¥1.511,00 | -1,44 % | ¥1.533,00 | ¥1.533,00 | ¥1.511,00 | 3,00K |
| 2026-07-24 | ¥1.533,00 | +1,25 % | ¥1.516,00 | ¥1.580,00 | ¥1.516,00 | 9,60K |
| 2026-07-23 | ¥1.514,00 | +0,87 % | ¥1.513,00 | ¥1.514,00 | ¥1.500,00 | 1,80K |
| 2026-07-22 | ¥1.501,00 | +0,07 % | ¥1.515,00 | ¥1.516,00 | ¥1.501,00 | 600 |
| 2026-07-21 | ¥1.500,00 | 0,00 % | ¥1.522,00 | ¥1.522,00 | ¥1.498,00 | 5,50K |
| 2026-07-17 | ¥1.500,00 | -0,99 % | ¥1.523,00 | ¥1.524,00 | ¥1.500,00 | 5,30K |
| 2026-07-16 | ¥1.515,00 | -1,37 % | ¥1.540,00 | ¥1.540,00 | ¥1.515,00 | 3,10K |
| 2026-07-15 | ¥1.536,00 | +0,79 % | ¥1.530,00 | ¥1.536,00 | ¥1.516,00 | 2,30K |
| 2026-07-14 | ¥1.524,00 | +1,26 % | ¥1.533,00 | ¥1.533,00 | ¥1.517,00 | 4,60K |
| 2026-07-13 | ¥1.505,00 | -1,44 % | ¥1.529,00 | ¥1.535,00 | ¥1.505,00 | 8,20K |
| 2026-07-10 | ¥1.527,00 | +0,59 % | ¥1.519,00 | ¥1.541,00 | ¥1.519,00 | 5,70K |
| 2026-07-09 | ¥1.518,00 | +0,80 % | ¥1.502,00 | ¥1.525,00 | ¥1.500,00 | 3,30K |
| 2026-07-08 | ¥1.506,00 | -2,02 % | ¥1.530,00 | ¥1.540,00 | ¥1.500,00 | 3,10K |
| 2026-07-07 | ¥1.537,00 | +0,46 % | ¥1.526,00 | ¥1.585,00 | ¥1.525,00 | 4,50K |
| 2026-07-06 | ¥1.530,00 | +0,07 % | ¥1.544,00 | ¥1.544,00 | ¥1.505,00 | 2,10K |
| 2026-07-03 | ¥1.529,00 | +1,53 % | ¥1.506,00 | ¥1.529,00 | ¥1.480,00 | 3,00K |
| 2026-07-02 | ¥1.506,00 | -0,86 % | ¥1.505,00 | ¥1.534,00 | ¥1.505,00 | 2,10K |
| 2026-07-01 | ¥1.519,00 | +0,86 % | ¥1.523,00 | ¥1.534,00 | ¥1.490,00 | 10,30K |
| 2026-06-30 | ¥1.506,00 | -0,26 % | ¥1.500,00 | ¥1.520,00 | ¥1.482,00 | 2,20K |
| 2026-06-29 | ¥1.510,00 | -0,98 % | ¥1.525,00 | ¥1.525,00 | ¥1.493,00 | 2,80K |
| 2026-06-26 | ¥1.525,00 | -1,29 % | ¥1.545,00 | ¥1.550,00 | ¥1.525,00 | 2,20K |
| 2026-06-25 | ¥1.545,00 | -2,65 % | ¥1.587,00 | ¥1.589,00 | ¥1.542,00 | 9,30K |
| 2026-06-24 | ¥1.587,00 | +2,92 % | ¥1.552,00 | ¥1.587,00 | ¥1.514,00 | 6,40K |
| 2026-06-23 | ¥1.542,00 | -0,13 % | ¥1.544,00 | ¥1.562,00 | ¥1.517,00 | 5,20K |
| 2026-06-22 | ¥1.544,00 | +1,45 % | ¥1.516,00 | ¥1.544,00 | ¥1.500,00 | 4,60K |
| 2026-06-19 | ¥1.522,00 | -1,87 % | ¥1.539,00 | ¥1.550,00 | ¥1.522,00 | 2,00K |
| 2026-06-18 | ¥1.551,00 | -1,65 % | ¥1.594,00 | ¥1.594,00 | ¥1.540,00 | 4,20K |
| 2026-06-17 | ¥1.577,00 | +2,01 % | ¥1.548,00 | ¥1.584,00 | ¥1.546,00 | 7,80K |
| 2026-06-16 | ¥1.546,00 | -0,51 % | ¥1.561,00 | ¥1.580,00 | ¥1.525,00 | 5,00K |
| 2026-06-15 | ¥1.554,00 | +2,17 % | ¥1.529,00 | ¥1.554,00 | ¥1.529,00 | 1,50K |
| 2026-06-12 | ¥1.521,00 | -1,11 % | ¥1.539,00 | ¥1.558,00 | ¥1.500,00 | 4,30K |
| 2026-06-11 | ¥1.538,00 | +0,46 % | ¥1.571,00 | ¥1.575,00 | ¥1.521,00 | 4,20K |
| 2026-06-10 | ¥1.531,00 | -2,36 % | ¥1.575,00 | ¥1.575,00 | ¥1.519,00 | 5,00K |
| 2026-06-09 | ¥1.568,00 | +4,53 % | ¥1.500,00 | ¥1.579,00 | ¥1.500,00 | 17,80K |
| 2026-06-08 | ¥1.500,00 | +1,69 % | ¥1.475,00 | ¥1.514,00 | ¥1.475,00 | 9,90K |
| 2026-06-05 | ¥1.475,00 | +0,20 % | ¥1.470,00 | ¥1.530,00 | ¥1.469,00 | 9,40K |
| 2026-06-04 | ¥1.472,00 | +1,52 % | ¥1.459,00 | ¥1.477,00 | ¥1.445,00 | 2,40K |
| 2026-06-03 | ¥1.450,00 | -0,96 % | ¥1.460,00 | ¥1.483,00 | ¥1.435,00 | 6,50K |
| 2026-06-02 | ¥1.464,00 | +0,41 % | ¥1.458,00 | ¥1.480,00 | ¥1.431,00 | 10,30K |
| 2026-06-01 | ¥1.458,00 | -1,42 % | ¥1.461,00 | ¥1.482,00 | ¥1.431,00 | 17,40K |
| 2026-05-29 | ¥1.479,00 | +1,65 % | ¥1.455,00 | ¥1.482,00 | ¥1.455,00 | 5,90K |
| 2026-05-28 | ¥1.455,00 | -0,75 % | ¥1.466,00 | ¥1.475,00 | ¥1.450,00 | 3,60K |
| 2026-05-27 | ¥1.466,00 | -1,94 % | ¥1.487,00 | ¥1.498,00 | ¥1.451,00 | 8,00K |
| 2026-05-26 | ¥1.495,00 | +3,03 % | ¥1.451,00 | ¥1.495,00 | ¥1.445,00 | 14,40K |
| 2026-05-25 | ¥1.451,00 | +0,28 % | ¥1.450,00 | ¥1.466,00 | ¥1.431,00 | 15,60K |