TETSUJIN Holdings.Inc. 2404
TSE · Japan · Verbraucherdienstleistungen
¥531,00-1,00 (-0,19 %)
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 | ¥531,00 | -0,19 % | ¥532,00 | ¥532,00 | ¥529,00 | 2,50K |
| 2026-10-01 | ¥532,00 | 0,00 % | ¥532,00 | ¥532,00 | ¥530,00 | 3,20K |
| 2026-09-30 | ¥532,00 | +0,38 % | ¥531,00 | ¥532,00 | ¥530,00 | 3,90K |
| 2026-09-29 | ¥530,00 | +0,19 % | ¥529,00 | ¥532,00 | ¥529,00 | 7,50K |
| 2026-09-28 | ¥529,00 | 0,00 % | ¥529,00 | ¥531,00 | ¥529,00 | 4,40K |
| 2026-09-25 | ¥529,00 | 0,00 % | ¥531,00 | ¥531,00 | ¥529,00 | 5,20K |
| 2026-09-24 | ¥529,00 | -0,94 % | ¥534,00 | ¥535,00 | ¥529,00 | 14,30K |
| 2026-09-18 | ¥534,00 | -0,19 % | ¥534,00 | ¥535,00 | ¥532,00 | 9,20K |
| 2026-09-17 | ¥535,00 | +2,69 % | ¥529,00 | ¥539,00 | ¥529,00 | 45,30K |
| 2026-09-16 | ¥521,00 | -0,38 % | ¥521,00 | ¥522,00 | ¥520,00 | 2,60K |
| 2026-09-15 | ¥523,00 | 0,00 % | ¥523,00 | ¥525,00 | ¥522,00 | 4,40K |
| 2026-09-14 | ¥523,00 | 0,00 % | ¥523,00 | ¥524,00 | ¥523,00 | 6,00K |
| 2026-09-11 | ¥523,00 | -0,57 % | ¥525,00 | ¥526,00 | ¥523,00 | 8,90K |
| 2026-09-10 | ¥526,00 | -0,19 % | ¥525,00 | ¥527,00 | ¥525,00 | 7,50K |
| 2026-09-09 | ¥527,00 | 0,00 % | ¥529,00 | ¥529,00 | ¥527,00 | 2,30K |
| 2026-09-08 | ¥527,00 | -0,38 % | ¥529,00 | ¥529,00 | ¥526,00 | 8,50K |
| 2026-09-07 | ¥529,00 | 0,00 % | ¥530,00 | ¥531,00 | ¥529,00 | 5,50K |
| 2026-09-04 | ¥529,00 | +0,38 % | ¥524,00 | ¥529,00 | ¥524,00 | 8,30K |
| 2026-09-03 | ¥527,00 | -0,19 % | ¥526,00 | ¥527,00 | ¥522,00 | 27,90K |
| 2026-09-02 | ¥528,00 | -0,75 % | ¥530,00 | ¥532,00 | ¥524,00 | 34,70K |
| 2026-09-01 | ¥532,00 | -1,48 % | ¥535,00 | ¥536,00 | ¥528,00 | 53,30K |
| 2026-08-31 | ¥540,00 | -0,74 % | ¥544,00 | ¥545,00 | ¥540,00 | 24,50K |
| 2026-08-28 | ¥544,00 | -1,09 % | ¥547,00 | ¥547,00 | ¥537,00 | 180,20K |
| 2026-08-27 | ¥550,00 | -1,96 % | ¥551,00 | ¥556,00 | ¥550,00 | 217,20K |
| 2026-08-26 | ¥561,00 | +0,36 % | ¥558,00 | ¥561,00 | ¥554,00 | 160,30K |
| 2026-08-25 | ¥559,00 | -0,71 % | ¥560,00 | ¥562,00 | ¥558,00 | 82,90K |
| 2026-08-24 | ¥563,00 | +0,72 % | ¥559,00 | ¥563,00 | ¥559,00 | 78,60K |
| 2026-08-21 | ¥559,00 | -1,24 % | ¥561,00 | ¥563,00 | ¥559,00 | 33,60K |
| 2026-08-20 | ¥566,00 | -0,53 % | ¥568,00 | ¥569,00 | ¥565,00 | 29,80K |
| 2026-08-19 | ¥569,00 | -0,87 % | ¥570,00 | ¥574,00 | ¥568,00 | 25,80K |
| 2026-08-18 | ¥574,00 | +0,70 % | ¥571,00 | ¥576,00 | ¥569,00 | 20,10K |
| 2026-08-17 | ¥570,00 | +0,88 % | ¥565,00 | ¥570,00 | ¥565,00 | 21,20K |
| 2026-08-14 | ¥565,00 | +0,53 % | ¥565,00 | ¥565,00 | ¥561,00 | 21,00K |
| 2026-08-13 | ¥562,00 | -0,35 % | ¥564,00 | ¥564,00 | ¥561,00 | 17,10K |
| 2026-08-12 | ¥564,00 | +0,53 % | ¥561,00 | ¥565,00 | ¥561,00 | 11,10K |
| 2026-08-10 | ¥561,00 | 0,00 % | ¥561,00 | ¥565,00 | ¥559,00 | 14,80K |
| 2026-08-07 | ¥561,00 | +0,54 % | ¥558,00 | ¥564,00 | ¥558,00 | 15,20K |
| 2026-08-06 | ¥558,00 | -2,79 % | ¥572,00 | ¥574,00 | ¥555,00 | 38,40K |
| 2026-08-05 | ¥574,00 | -0,86 % | ¥575,00 | ¥582,00 | ¥572,00 | 23,90K |
| 2026-08-04 | ¥579,00 | -1,19 % | ¥587,00 | ¥588,00 | ¥579,00 | 17,90K |
| 2026-08-03 | ¥586,00 | 0,00 % | ¥585,00 | ¥590,00 | ¥585,00 | 27,70K |
| 2026-07-31 | ¥586,00 | -0,68 % | ¥588,00 | ¥590,00 | ¥586,00 | 16,80K |
| 2026-07-30 | ¥590,00 | -0,84 % | ¥592,00 | ¥595,00 | ¥581,00 | 15,10K |
| 2026-07-29 | ¥595,00 | +0,17 % | ¥589,00 | ¥595,00 | ¥587,00 | 15,30K |
| 2026-07-28 | ¥594,00 | -0,17 % | ¥596,00 | ¥596,00 | ¥588,00 | 9,60K |
| 2026-07-27 | ¥595,00 | +0,85 % | ¥590,00 | ¥595,00 | ¥589,00 | 14,30K |
| 2026-07-24 | ¥590,00 | +0,17 % | ¥588,00 | ¥590,00 | ¥587,00 | 19,70K |
| 2026-07-23 | ¥589,00 | 0,00 % | ¥589,00 | ¥589,00 | ¥584,00 | 7,80K |
| 2026-07-22 | ¥589,00 | -1,01 % | ¥594,00 | ¥594,00 | ¥587,00 | 12,50K |
| 2026-07-21 | ¥595,00 | +0,51 % | ¥594,00 | ¥595,00 | ¥591,00 | 17,80K |
| 2026-07-17 | ¥592,00 | -1,17 % | ¥595,00 | ¥596,00 | ¥592,00 | 9,90K |
| 2026-07-16 | ¥599,00 | +1,35 % | ¥600,00 | ¥600,00 | ¥592,00 | 32,70K |
| 2026-07-15 | ¥591,00 | +1,20 % | ¥588,00 | ¥591,00 | ¥583,00 | 10,80K |
| 2026-07-14 | ¥584,00 | +0,86 % | ¥582,00 | ¥584,00 | ¥580,00 | 4,40K |
| 2026-07-13 | ¥579,00 | 0,00 % | ¥575,00 | ¥582,00 | ¥575,00 | 4,10K |
| 2026-07-10 | ¥579,00 | +1,05 % | ¥573,00 | ¥583,00 | ¥573,00 | 10,30K |
| 2026-07-09 | ¥573,00 | -1,21 % | ¥577,00 | ¥581,00 | ¥569,00 | 14,00K |
| 2026-07-08 | ¥580,00 | -1,53 % | ¥582,00 | ¥588,00 | ¥578,00 | 12,90K |
| 2026-07-07 | ¥589,00 | -0,67 % | ¥595,00 | ¥595,00 | ¥589,00 | 8,00K |
| 2026-07-06 | ¥593,00 | -0,17 % | ¥594,00 | ¥595,00 | ¥593,00 | 5,70K |
| 2026-07-03 | ¥594,00 | -0,50 % | ¥595,00 | ¥597,00 | ¥594,00 | 5,40K |
| 2026-07-02 | ¥597,00 | -0,17 % | ¥598,00 | ¥600,00 | ¥594,00 | 5,70K |
| 2026-07-01 | ¥598,00 | -0,33 % | ¥600,00 | ¥600,00 | ¥598,00 | 9,60K |
| 2026-06-30 | ¥600,00 | +0,84 % | ¥596,00 | ¥600,00 | ¥595,00 | 12,00K |
| 2026-06-29 | ¥595,00 | +0,85 % | ¥590,00 | ¥595,00 | ¥590,00 | 6,50K |
| 2026-06-26 | ¥590,00 | 0,00 % | ¥590,00 | ¥591,00 | ¥585,00 | 7,10K |
| 2026-06-25 | ¥590,00 | +1,37 % | ¥588,00 | ¥590,00 | ¥585,00 | 4,60K |
| 2026-06-24 | ¥582,00 | -1,02 % | ¥590,00 | ¥590,00 | ¥581,00 | 7,60K |
| 2026-06-23 | ¥588,00 | +1,03 % | ¥582,00 | ¥588,00 | ¥582,00 | 9,90K |
| 2026-06-22 | ¥582,00 | +0,17 % | ¥581,00 | ¥586,00 | ¥580,00 | 5,10K |
| 2026-06-19 | ¥581,00 | -0,68 % | ¥584,00 | ¥586,00 | ¥581,00 | 1,90K |
| 2026-06-18 | ¥585,00 | +0,52 % | ¥582,00 | ¥585,00 | ¥578,00 | 2,20K |
| 2026-06-17 | ¥582,00 | -1,19 % | ¥579,00 | ¥588,00 | ¥578,00 | 5,10K |
| 2026-06-16 | ¥589,00 | +0,34 % | ¥581,00 | ¥590,00 | ¥581,00 | 2,80K |
| 2026-06-15 | ¥587,00 | 0,00 % | ¥593,00 | ¥595,00 | ¥571,00 | 8,50K |
| 2026-06-12 | ¥587,00 | +0,17 % | ¥589,00 | ¥591,00 | ¥584,00 | 5,70K |
| 2026-06-11 | ¥586,00 | +0,69 % | ¥589,00 | ¥589,00 | ¥577,00 | 6,30K |
| 2026-06-10 | ¥582,00 | +1,22 % | ¥585,00 | ¥585,00 | ¥575,00 | 10,20K |
| 2026-06-09 | ¥575,00 | +1,23 % | ¥568,00 | ¥575,00 | ¥563,00 | 8,50K |
| 2026-06-08 | ¥568,00 | -1,22 % | ¥566,00 | ¥569,00 | ¥554,00 | 10,20K |
| 2026-06-05 | ¥575,00 | -0,17 % | ¥570,00 | ¥576,00 | ¥570,00 | 2,90K |
| 2026-06-04 | ¥576,00 | -0,69 % | ¥580,00 | ¥580,00 | ¥576,00 | 2,70K |
| 2026-06-03 | ¥580,00 | +0,87 % | ¥579,00 | ¥580,00 | ¥570,00 | 4,90K |
| 2026-06-02 | ¥575,00 | -0,69 % | ¥579,00 | ¥582,00 | ¥565,00 | 8,20K |
| 2026-06-01 | ¥579,00 | +1,76 % | ¥577,00 | ¥580,00 | ¥574,00 | 9,70K |
| 2026-05-29 | ¥569,00 | +0,89 % | ¥569,00 | ¥572,00 | ¥564,00 | 10,20K |
| 2026-05-28 | ¥564,00 | -0,18 % | ¥560,00 | ¥564,00 | ¥560,00 | 2,60K |
| 2026-05-27 | ¥565,00 | +1,44 % | ¥556,00 | ¥565,00 | ¥556,00 | 7,60K |
| 2026-05-26 | ¥557,00 | -1,07 % | ¥558,00 | ¥559,00 | ¥557,00 | 1,50K |
| 2026-05-25 | ¥563,00 | +1,08 % | ¥561,00 | ¥563,00 | ¥555,00 | 1,80K |