Temairazu, Inc. 2477
TSE · Japan · Technologiedienstleistungen
¥3.185,00-45,00 (-1,39 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.195,00 | -1,08 % | ¥3.200,00 | ¥3.240,00 | ¥3.160,00 | 5,40K |
| 2026-10-01 | ¥3.230,00 | -0,46 % | ¥3.210,00 | ¥3.270,00 | ¥3.145,00 | 17,40K |
| 2026-09-30 | ¥3.245,00 | +1,56 % | ¥3.190,00 | ¥3.250,00 | ¥3.170,00 | 16,50K |
| 2026-09-29 | ¥3.195,00 | -2,29 % | ¥3.230,00 | ¥3.240,00 | ¥3.165,00 | 13,40K |
| 2026-09-28 | ¥3.270,00 | +0,15 % | ¥3.195,00 | ¥3.295,00 | ¥3.195,00 | 17,20K |
| 2026-09-25 | ¥3.265,00 | -1,06 % | ¥3.300,00 | ¥3.310,00 | ¥3.260,00 | 6,80K |
| 2026-09-24 | ¥3.300,00 | -2,37 % | ¥3.335,00 | ¥3.350,00 | ¥3.275,00 | 12,10K |
| 2026-09-18 | ¥3.380,00 | +1,20 % | ¥3.320,00 | ¥3.425,00 | ¥3.250,00 | 14,40K |
| 2026-09-17 | ¥3.340,00 | +2,45 % | ¥3.235,00 | ¥3.350,00 | ¥3.235,00 | 11,80K |
| 2026-09-16 | ¥3.260,00 | +1,09 % | ¥3.210,00 | ¥3.300,00 | ¥3.195,00 | 9,00K |
| 2026-09-15 | ¥3.225,00 | -1,23 % | ¥3.240,00 | ¥3.290,00 | ¥3.215,00 | 8,90K |
| 2026-09-14 | ¥3.265,00 | +2,03 % | ¥3.160,00 | ¥3.285,00 | ¥3.160,00 | 9,60K |
| 2026-09-11 | ¥3.200,00 | -0,62 % | ¥3.195,00 | ¥3.240,00 | ¥3.175,00 | 7,30K |
| 2026-09-10 | ¥3.220,00 | +1,42 % | ¥3.125,00 | ¥3.255,00 | ¥3.125,00 | 8,90K |
| 2026-09-09 | ¥3.175,00 | -1,09 % | ¥3.160,00 | ¥3.240,00 | ¥3.155,00 | 10,90K |
| 2026-09-08 | ¥3.210,00 | -2,43 % | ¥3.260,00 | ¥3.310,00 | ¥3.185,00 | 21,10K |
| 2026-09-07 | ¥3.290,00 | -1,50 % | ¥3.325,00 | ¥3.385,00 | ¥3.270,00 | 9,20K |
| 2026-09-04 | ¥3.340,00 | +0,30 % | ¥3.320,00 | ¥3.375,00 | ¥3.300,00 | 13,50K |
| 2026-09-03 | ¥3.330,00 | +2,15 % | ¥3.290,00 | ¥3.360,00 | ¥3.280,00 | 14,10K |
| 2026-09-02 | ¥3.260,00 | -3,41 % | ¥3.370,00 | ¥3.425,00 | ¥3.250,00 | 24,20K |
| 2026-09-01 | ¥3.375,00 | +5,47 % | ¥3.175,00 | ¥3.385,00 | ¥3.175,00 | 29,60K |
| 2026-08-31 | ¥3.200,00 | +1,43 % | ¥3.155,00 | ¥3.220,00 | ¥3.130,00 | 10,50K |
| 2026-08-28 | ¥3.155,00 | +0,96 % | ¥3.120,00 | ¥3.190,00 | ¥3.120,00 | 9,50K |
| 2026-08-27 | ¥3.125,00 | -2,19 % | ¥3.205,00 | ¥3.235,00 | ¥3.100,00 | 10,50K |
| 2026-08-26 | ¥3.195,00 | +0,79 % | ¥3.170,00 | ¥3.220,00 | ¥3.145,00 | 12,80K |
| 2026-08-25 | ¥3.170,00 | -0,63 % | ¥3.215,00 | ¥3.215,00 | ¥3.145,00 | 11,30K |
| 2026-08-24 | ¥3.190,00 | +3,24 % | ¥3.145,00 | ¥3.220,00 | ¥3.135,00 | 18,10K |
| 2026-08-21 | ¥3.090,00 | -0,48 % | ¥3.115,00 | ¥3.120,00 | ¥3.085,00 | 9,30K |
| 2026-08-20 | ¥3.105,00 | +1,47 % | ¥3.060,00 | ¥3.110,00 | ¥3.030,00 | 12,10K |
| 2026-08-19 | ¥3.060,00 | +0,16 % | ¥3.020,00 | ¥3.095,00 | ¥3.015,00 | 16,90K |
| 2026-08-18 | ¥3.055,00 | -0,97 % | ¥3.095,00 | ¥3.130,00 | ¥3.020,00 | 19,90K |
| 2026-08-17 | ¥3.085,00 | +2,66 % | ¥3.000,00 | ¥3.125,00 | ¥2.982,00 | 20,00K |
| 2026-08-14 | ¥3.005,00 | -0,66 % | ¥2.983,00 | ¥3.190,00 | ¥2.983,00 | 32,40K |
| 2026-08-13 | ¥3.025,00 | +2,96 % | ¥2.938,00 | ¥3.025,00 | ¥2.880,00 | 52,80K |
| 2026-08-12 | ¥2.938,00 | +8,13 % | ¥2.758,00 | ¥2.938,00 | ¥2.758,00 | 38,70K |
| 2026-08-10 | ¥2.717,00 | +13,49 % | ¥2.520,00 | ¥2.760,00 | ¥2.515,00 | 94,50K |
| 2026-08-07 | ¥2.394,00 | 0,00 % | ¥2.366,00 | ¥2.432,00 | ¥2.266,00 | 20,00K |
| 2026-08-06 | ¥2.394,00 | +2,97 % | ¥2.300,00 | ¥2.419,00 | ¥2.300,00 | 23,20K |
| 2026-08-05 | ¥2.325,00 | -1,23 % | ¥2.351,00 | ¥2.377,00 | ¥2.320,00 | 14,40K |
| 2026-08-04 | ¥2.354,00 | -1,18 % | ¥2.345,00 | ¥2.398,00 | ¥2.340,00 | 13,60K |
| 2026-08-03 | ¥2.382,00 | -1,24 % | ¥2.395,00 | ¥2.410,00 | ¥2.363,00 | 8,50K |
| 2026-07-31 | ¥2.412,00 | -0,62 % | ¥2.409,00 | ¥2.445,00 | ¥2.405,00 | 13,10K |
| 2026-07-30 | ¥2.427,00 | +0,46 % | ¥2.416,00 | ¥2.450,00 | ¥2.380,00 | 15,80K |
| 2026-07-29 | ¥2.416,00 | +2,20 % | ¥2.346,00 | ¥2.430,00 | ¥2.342,00 | 13,60K |
| 2026-07-28 | ¥2.364,00 | +0,77 % | ¥2.346,00 | ¥2.394,00 | ¥2.337,00 | 8,00K |
| 2026-07-27 | ¥2.346,00 | -1,05 % | ¥2.336,00 | ¥2.428,00 | ¥2.336,00 | 10,70K |
| 2026-07-24 | ¥2.371,00 | -0,34 % | ¥2.354,00 | ¥2.373,00 | ¥2.350,00 | 2,80K |
| 2026-07-23 | ¥2.379,00 | +0,72 % | ¥2.362,00 | ¥2.381,00 | ¥2.339,00 | 4,00K |
| 2026-07-22 | ¥2.362,00 | +1,59 % | ¥2.347,00 | ¥2.362,00 | ¥2.311,00 | 6,60K |
| 2026-07-21 | ¥2.325,00 | -0,64 % | ¥2.328,00 | ¥2.351,00 | ¥2.324,00 | 10,40K |
| 2026-07-17 | ¥2.340,00 | +1,69 % | ¥2.300,00 | ¥2.340,00 | ¥2.296,00 | 22,40K |
| 2026-07-16 | ¥2.301,00 | -0,60 % | ¥2.320,00 | ¥2.333,00 | ¥2.301,00 | 2,60K |
| 2026-07-15 | ¥2.315,00 | 0,00 % | ¥2.316,00 | ¥2.357,00 | ¥2.315,00 | 2,10K |
| 2026-07-14 | ¥2.315,00 | -0,13 % | ¥2.347,00 | ¥2.348,00 | ¥2.305,00 | 9,00K |
| 2026-07-13 | ¥2.318,00 | +0,17 % | ¥2.364,00 | ¥2.364,00 | ¥2.300,00 | 4,00K |
| 2026-07-10 | ¥2.314,00 | -2,81 % | ¥2.406,00 | ¥2.406,00 | ¥2.291,00 | 18,10K |
| 2026-07-09 | ¥2.381,00 | +2,85 % | ¥2.287,00 | ¥2.381,00 | ¥2.285,00 | 7,60K |
| 2026-07-08 | ¥2.315,00 | +0,48 % | ¥2.300,00 | ¥2.341,00 | ¥2.299,00 | 7,80K |
| 2026-07-07 | ¥2.304,00 | -1,29 % | ¥2.334,00 | ¥2.370,00 | ¥2.304,00 | 7,40K |
| 2026-07-06 | ¥2.334,00 | +1,21 % | ¥2.336,00 | ¥2.370,00 | ¥2.310,00 | 14,10K |
| 2026-07-03 | ¥2.306,00 | +1,14 % | ¥2.280,00 | ¥2.326,00 | ¥2.233,00 | 14,20K |
| 2026-07-02 | ¥2.280,00 | +2,47 % | ¥2.255,00 | ¥2.323,00 | ¥2.241,00 | 13,50K |
| 2026-07-01 | ¥2.225,00 | +0,36 % | ¥2.209,00 | ¥2.225,00 | ¥2.199,00 | 1,60K |
| 2026-06-30 | ¥2.217,00 | -0,81 % | ¥2.223,00 | ¥2.226,00 | ¥2.205,00 | 2,10K |
| 2026-06-29 | ¥2.235,00 | +0,27 % | ¥2.239,00 | ¥2.239,00 | ¥2.220,00 | 3,90K |
| 2026-06-26 | ¥2.229,00 | +0,68 % | ¥2.233,00 | ¥2.240,00 | ¥2.201,00 | 6,10K |
| 2026-06-25 | ¥2.214,00 | -0,32 % | ¥2.252,00 | ¥2.252,00 | ¥2.192,00 | 4,80K |
| 2026-06-24 | ¥2.221,00 | +0,05 % | ¥2.220,00 | ¥2.247,00 | ¥2.212,00 | 3,50K |
| 2026-06-23 | ¥2.220,00 | -1,46 % | ¥2.230,00 | ¥2.245,00 | ¥2.215,00 | 9,10K |
| 2026-06-22 | ¥2.253,00 | +0,09 % | ¥2.266,00 | ¥2.290,00 | ¥2.227,00 | 12,10K |
| 2026-06-19 | ¥2.251,00 | -0,66 % | ¥2.222,00 | ¥2.263,00 | ¥2.205,00 | 6,80K |
| 2026-06-18 | ¥2.266,00 | +2,03 % | ¥2.244,00 | ¥2.269,00 | ¥2.216,00 | 13,10K |
| 2026-06-17 | ¥2.221,00 | +1,00 % | ¥2.191,00 | ¥2.259,00 | ¥2.191,00 | 5,60K |
| 2026-06-16 | ¥2.199,00 | -1,70 % | ¥2.255,00 | ¥2.255,00 | ¥2.192,00 | 8,60K |
| 2026-06-15 | ¥2.237,00 | -0,49 % | ¥2.267,00 | ¥2.267,00 | ¥2.231,00 | 5,30K |
| 2026-06-12 | ¥2.248,00 | -2,73 % | ¥2.288,00 | ¥2.297,00 | ¥2.248,00 | 16,50K |
| 2026-06-11 | ¥2.311,00 | -0,56 % | ¥2.291,00 | ¥2.312,00 | ¥2.270,00 | 12,60K |
| 2026-06-10 | ¥2.324,00 | -0,43 % | ¥2.334,00 | ¥2.345,00 | ¥2.302,00 | 11,00K |
| 2026-06-09 | ¥2.334,00 | +3,37 % | ¥2.299,00 | ¥2.350,00 | ¥2.261,00 | 35,60K |
| 2026-06-08 | ¥2.258,00 | +5,22 % | ¥2.237,00 | ¥2.350,00 | ¥2.211,00 | 79,60K |
| 2026-06-05 | ¥2.146,00 | +1,51 % | ¥2.102,00 | ¥2.151,00 | ¥2.102,00 | 5,10K |
| 2026-06-04 | ¥2.114,00 | -0,28 % | ¥2.120,00 | ¥2.277,00 | ¥2.110,00 | 28,00K |
| 2026-06-03 | ¥2.120,00 | -0,84 % | ¥2.106,00 | ¥2.140,00 | ¥2.101,00 | 7,90K |
| 2026-06-02 | ¥2.138,00 | +0,56 % | ¥2.126,00 | ¥2.138,00 | ¥2.103,00 | 6,60K |
| 2026-06-01 | ¥2.126,00 | -1,12 % | ¥2.150,00 | ¥2.168,00 | ¥2.103,00 | 8,00K |
| 2026-05-29 | ¥2.150,00 | -1,10 % | ¥2.168,00 | ¥2.169,00 | ¥2.150,00 | 8,50K |
| 2026-05-28 | ¥2.174,00 | +0,05 % | ¥2.151,00 | ¥2.177,00 | ¥2.141,00 | 9,40K |
| 2026-05-27 | ¥2.173,00 | +0,93 % | ¥2.152,00 | ¥2.186,00 | ¥2.123,00 | 10,90K |
| 2026-05-26 | ¥2.153,00 | -0,32 % | ¥2.160,00 | ¥2.179,00 | ¥2.136,00 | 9,10K |
| 2026-05-25 | ¥2.160,00 | -2,88 % | ¥2.224,00 | ¥2.232,00 | ¥2.130,00 | 14,80K |