TEAR Corp. 2485
TSE · Japan · Verbraucherdienstleistungen
¥439,00-1,00 (-0,23 %)
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 | ¥439,00 | -0,23 % | ¥438,00 | ¥439,00 | ¥437,00 | 24,60K |
| 2026-09-30 | ¥440,00 | +0,46 % | ¥440,00 | ¥440,00 | ¥436,00 | 35,80K |
| 2026-09-29 | ¥438,00 | -2,67 % | ¥440,00 | ¥441,00 | ¥437,00 | 90,70K |
| 2026-09-28 | ¥450,00 | -0,44 % | ¥454,00 | ¥454,00 | ¥449,00 | 281,70K |
| 2026-09-25 | ¥452,00 | +0,67 % | ¥449,00 | ¥452,00 | ¥449,00 | 31,60K |
| 2026-09-24 | ¥449,00 | -0,44 % | ¥452,00 | ¥452,00 | ¥448,00 | 33,60K |
| 2026-09-18 | ¥451,00 | 0,00 % | ¥453,00 | ¥453,00 | ¥450,00 | 16,70K |
| 2026-09-17 | ¥451,00 | +0,45 % | ¥449,00 | ¥453,00 | ¥449,00 | 36,20K |
| 2026-09-16 | ¥449,00 | +0,22 % | ¥448,00 | ¥449,00 | ¥447,00 | 16,70K |
| 2026-09-15 | ¥448,00 | -0,22 % | ¥448,00 | ¥450,00 | ¥446,00 | 26,10K |
| 2026-09-14 | ¥449,00 | +1,13 % | ¥445,00 | ¥449,00 | ¥444,00 | 29,90K |
| 2026-09-11 | ¥444,00 | -0,22 % | ¥444,00 | ¥446,00 | ¥443,00 | 39,90K |
| 2026-09-10 | ¥445,00 | -0,22 % | ¥446,00 | ¥447,00 | ¥445,00 | 42,50K |
| 2026-09-09 | ¥446,00 | -0,67 % | ¥448,00 | ¥448,00 | ¥446,00 | 30,40K |
| 2026-09-08 | ¥449,00 | 0,00 % | ¥449,00 | ¥450,00 | ¥448,00 | 28,70K |
| 2026-09-07 | ¥449,00 | -0,22 % | ¥450,00 | ¥451,00 | ¥448,00 | 43,30K |
| 2026-09-04 | ¥450,00 | +0,45 % | ¥450,00 | ¥450,00 | ¥448,00 | 10,80K |
| 2026-09-03 | ¥448,00 | -0,44 % | ¥451,00 | ¥451,00 | ¥448,00 | 45,40K |
| 2026-09-02 | ¥450,00 | +0,22 % | ¥451,00 | ¥452,00 | ¥447,00 | 58,00K |
| 2026-09-01 | ¥449,00 | -0,22 % | ¥450,00 | ¥452,00 | ¥449,00 | 34,70K |
| 2026-08-31 | ¥450,00 | -0,22 % | ¥451,00 | ¥452,00 | ¥449,00 | 51,00K |
| 2026-08-28 | ¥451,00 | 0,00 % | ¥451,00 | ¥453,00 | ¥450,00 | 41,60K |
| 2026-08-27 | ¥451,00 | -0,22 % | ¥453,00 | ¥453,00 | ¥450,00 | 41,60K |
| 2026-08-26 | ¥452,00 | -0,22 % | ¥453,00 | ¥454,00 | ¥451,00 | 37,50K |
| 2026-08-25 | ¥453,00 | +0,44 % | ¥453,00 | ¥453,00 | ¥451,00 | 18,40K |
| 2026-08-24 | ¥451,00 | 0,00 % | ¥451,00 | ¥452,00 | ¥450,00 | 19,50K |
| 2026-08-21 | ¥451,00 | +1,12 % | ¥448,00 | ¥451,00 | ¥446,00 | 51,00K |
| 2026-08-20 | ¥446,00 | +0,68 % | ¥444,00 | ¥448,00 | ¥443,00 | 43,40K |
| 2026-08-19 | ¥443,00 | -0,89 % | ¥446,00 | ¥446,00 | ¥440,00 | 101,20K |
| 2026-08-18 | ¥447,00 | +0,22 % | ¥446,00 | ¥448,00 | ¥443,00 | 59,00K |
| 2026-08-17 | ¥446,00 | -1,76 % | ¥454,00 | ¥454,00 | ¥445,00 | 106,50K |
| 2026-08-14 | ¥454,00 | -3,61 % | ¥443,00 | ¥457,00 | ¥442,00 | 301,10K |
| 2026-08-13 | ¥471,00 | -0,84 % | ¥477,00 | ¥477,00 | ¥468,00 | 65,60K |
| 2026-08-12 | ¥475,00 | +0,64 % | ¥473,00 | ¥478,00 | ¥473,00 | 26,20K |
| 2026-08-10 | ¥472,00 | -0,21 % | ¥474,00 | ¥476,00 | ¥469,00 | 34,50K |
| 2026-08-07 | ¥473,00 | 0,00 % | ¥474,00 | ¥477,00 | ¥472,00 | 39,70K |
| 2026-08-06 | ¥473,00 | +0,85 % | ¥468,00 | ¥474,00 | ¥468,00 | 13,80K |
| 2026-08-05 | ¥469,00 | 0,00 % | ¥469,00 | ¥474,00 | ¥465,00 | 29,60K |
| 2026-08-04 | ¥469,00 | -0,42 % | ¥475,00 | ¥475,00 | ¥468,00 | 12,20K |
| 2026-08-03 | ¥471,00 | -0,63 % | ¥475,00 | ¥475,00 | ¥465,00 | 26,30K |
| 2026-07-31 | ¥474,00 | -0,21 % | ¥475,00 | ¥476,00 | ¥470,00 | 19,10K |
| 2026-07-30 | ¥475,00 | -0,21 % | ¥476,00 | ¥478,00 | ¥472,00 | 13,50K |
| 2026-07-29 | ¥476,00 | -0,21 % | ¥478,00 | ¥483,00 | ¥475,00 | 26,80K |
| 2026-07-28 | ¥477,00 | +0,63 % | ¥480,00 | ¥480,00 | ¥474,00 | 23,90K |
| 2026-07-27 | ¥474,00 | +1,07 % | ¥469,00 | ¥476,00 | ¥469,00 | 20,10K |
| 2026-07-24 | ¥469,00 | -0,42 % | ¥469,00 | ¥470,00 | ¥468,00 | 6,00K |
| 2026-07-23 | ¥471,00 | -1,05 % | ¥474,00 | ¥474,00 | ¥471,00 | 15,10K |
| 2026-07-22 | ¥476,00 | +1,71 % | ¥472,00 | ¥477,00 | ¥468,00 | 26,50K |
| 2026-07-21 | ¥468,00 | +1,74 % | ¥461,00 | ¥472,00 | ¥461,00 | 18,60K |
| 2026-07-17 | ¥460,00 | -0,43 % | ¥465,00 | ¥467,00 | ¥453,00 | 60,20K |
| 2026-07-16 | ¥462,00 | -1,70 % | ¥470,00 | ¥474,00 | ¥456,00 | 67,60K |
| 2026-07-15 | ¥470,00 | +0,86 % | ¥465,00 | ¥471,00 | ¥460,00 | 39,00K |
| 2026-07-14 | ¥466,00 | -0,85 % | ¥470,00 | ¥473,00 | ¥461,00 | 58,30K |
| 2026-07-13 | ¥470,00 | 0,00 % | ¥471,00 | ¥476,00 | ¥468,00 | 28,50K |
| 2026-07-10 | ¥470,00 | -1,05 % | ¥475,00 | ¥482,00 | ¥470,00 | 86,60K |
| 2026-07-09 | ¥475,00 | -0,63 % | ¥478,00 | ¥478,00 | ¥473,00 | 18,40K |
| 2026-07-08 | ¥478,00 | -0,42 % | ¥482,00 | ¥482,00 | ¥478,00 | 7,90K |
| 2026-07-07 | ¥480,00 | 0,00 % | ¥483,00 | ¥484,00 | ¥477,00 | 22,20K |
| 2026-07-06 | ¥480,00 | +1,69 % | ¥476,00 | ¥481,00 | ¥473,00 | 21,60K |
| 2026-07-03 | ¥472,00 | +0,43 % | ¥470,00 | ¥475,00 | ¥469,00 | 21,30K |
| 2026-07-02 | ¥470,00 | +0,64 % | ¥465,00 | ¥473,00 | ¥465,00 | 5,40K |
| 2026-07-01 | ¥467,00 | -0,43 % | ¥468,00 | ¥471,00 | ¥466,00 | 11,40K |
| 2026-06-30 | ¥469,00 | -0,64 % | ¥470,00 | ¥474,00 | ¥467,00 | 28,10K |
| 2026-06-29 | ¥472,00 | -0,21 % | ¥473,00 | ¥482,00 | ¥472,00 | 17,00K |
| 2026-06-26 | ¥473,00 | 0,00 % | ¥476,00 | ¥480,00 | ¥473,00 | 11,30K |
| 2026-06-25 | ¥473,00 | +0,21 % | ¥472,00 | ¥476,00 | ¥472,00 | 6,90K |
| 2026-06-24 | ¥472,00 | +1,29 % | ¥469,00 | ¥477,00 | ¥467,00 | 44,70K |
| 2026-06-23 | ¥466,00 | -0,85 % | ¥474,00 | ¥474,00 | ¥466,00 | 34,40K |
| 2026-06-22 | ¥470,00 | +1,51 % | ¥465,00 | ¥470,00 | ¥464,00 | 21,50K |
| 2026-06-19 | ¥463,00 | -1,28 % | ¥473,00 | ¥475,00 | ¥463,00 | 18,80K |
| 2026-06-18 | ¥469,00 | -2,49 % | ¥480,00 | ¥481,00 | ¥468,00 | 52,80K |
| 2026-06-17 | ¥481,00 | 0,00 % | ¥474,00 | ¥484,00 | ¥474,00 | 36,30K |
| 2026-06-16 | ¥481,00 | +1,69 % | ¥473,00 | ¥482,00 | ¥465,00 | 71,60K |
| 2026-06-15 | ¥473,00 | +3,28 % | ¥463,00 | ¥478,00 | ¥463,00 | 50,70K |
| 2026-06-12 | ¥458,00 | -1,08 % | ¥462,00 | ¥465,00 | ¥457,00 | 28,60K |
| 2026-06-11 | ¥463,00 | +0,22 % | ¥462,00 | ¥469,00 | ¥455,00 | 55,00K |
| 2026-06-10 | ¥462,00 | +0,87 % | ¥460,00 | ¥469,00 | ¥460,00 | 44,30K |
| 2026-06-09 | ¥458,00 | +0,44 % | ¥455,00 | ¥465,00 | ¥455,00 | 44,90K |
| 2026-06-08 | ¥456,00 | -0,22 % | ¥456,00 | ¥460,00 | ¥453,00 | 26,50K |
| 2026-06-05 | ¥457,00 | +1,78 % | ¥453,00 | ¥462,00 | ¥449,00 | 34,50K |
| 2026-06-04 | ¥449,00 | +0,45 % | ¥444,00 | ¥451,00 | ¥444,00 | 26,70K |
| 2026-06-03 | ¥447,00 | +0,90 % | ¥446,00 | ¥449,00 | ¥443,00 | 16,60K |
| 2026-06-02 | ¥443,00 | -0,45 % | ¥445,00 | ¥445,00 | ¥440,00 | 30,90K |
| 2026-06-01 | ¥445,00 | -1,33 % | ¥452,00 | ¥455,00 | ¥441,00 | 38,70K |
| 2026-05-29 | ¥451,00 | 0,00 % | ¥450,00 | ¥455,00 | ¥449,00 | 17,30K |
| 2026-05-28 | ¥451,00 | +1,12 % | ¥448,00 | ¥451,00 | ¥444,00 | 38,50K |
| 2026-05-27 | ¥446,00 | +0,22 % | ¥453,00 | ¥453,00 | ¥443,00 | 23,70K |
| 2026-05-26 | ¥445,00 | +1,14 % | ¥441,00 | ¥451,00 | ¥440,00 | 40,10K |
| 2026-05-25 | ¥440,00 | -2,44 % | ¥455,00 | ¥455,00 | ¥438,00 | 90,90K |
| 2026-05-22 | ¥451,00 | +0,67 % | ¥448,00 | ¥453,00 | ¥444,00 | 38,70K |