JTP Co., Ltd. 2488
TSE · Japan · Technologiedienstleistungen
¥1.387,00-20,00 (-1,42 %)
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 | ¥1.387,00 | -1,42 % | ¥1.413,00 | ¥1.413,00 | ¥1.384,00 | 8,00K |
| 2026-10-01 | ¥1.407,00 | -1,40 % | ¥1.431,00 | ¥1.431,00 | ¥1.405,00 | 8,40K |
| 2026-09-30 | ¥1.427,00 | +0,85 % | ¥1.413,00 | ¥1.430,00 | ¥1.408,00 | 6,10K |
| 2026-09-29 | ¥1.415,00 | -0,70 % | ¥1.414,00 | ¥1.427,00 | ¥1.411,00 | 3,20K |
| 2026-09-28 | ¥1.425,00 | -0,84 % | ¥1.467,00 | ¥1.467,00 | ¥1.425,00 | 12,50K |
| 2026-09-25 | ¥1.437,00 | -1,17 % | ¥1.454,00 | ¥1.454,00 | ¥1.415,00 | 24,50K |
| 2026-09-24 | ¥1.454,00 | +0,83 % | ¥1.435,00 | ¥1.466,00 | ¥1.435,00 | 25,10K |
| 2026-09-18 | ¥1.442,00 | +0,28 % | ¥1.438,00 | ¥1.443,00 | ¥1.424,00 | 7,60K |
| 2026-09-17 | ¥1.438,00 | -0,14 % | ¥1.444,00 | ¥1.447,00 | ¥1.433,00 | 5,60K |
| 2026-09-16 | ¥1.440,00 | 0,00 % | ¥1.440,00 | ¥1.448,00 | ¥1.429,00 | 5,60K |
| 2026-09-15 | ¥1.440,00 | +0,98 % | ¥1.410,00 | ¥1.440,00 | ¥1.410,00 | 8,50K |
| 2026-09-14 | ¥1.426,00 | +2,00 % | ¥1.407,00 | ¥1.430,00 | ¥1.396,00 | 12,30K |
| 2026-09-11 | ¥1.398,00 | -1,55 % | ¥1.402,00 | ¥1.421,00 | ¥1.395,00 | 28,00K |
| 2026-09-10 | ¥1.420,00 | +0,28 % | ¥1.416,00 | ¥1.420,00 | ¥1.380,00 | 11,60K |
| 2026-09-09 | ¥1.416,00 | +0,43 % | ¥1.411,00 | ¥1.416,00 | ¥1.382,00 | 10,00K |
| 2026-09-08 | ¥1.410,00 | -3,36 % | ¥1.458,00 | ¥1.458,00 | ¥1.407,00 | 35,40K |
| 2026-09-07 | ¥1.459,00 | -0,14 % | ¥1.474,00 | ¥1.474,00 | ¥1.448,00 | 4,60K |
| 2026-09-04 | ¥1.461,00 | +0,69 % | ¥1.461,00 | ¥1.465,00 | ¥1.448,00 | 3,90K |
| 2026-09-03 | ¥1.451,00 | +0,62 % | ¥1.436,00 | ¥1.454,00 | ¥1.435,00 | 5,50K |
| 2026-09-02 | ¥1.442,00 | -3,29 % | ¥1.491,00 | ¥1.491,00 | ¥1.437,00 | 32,70K |
| 2026-09-01 | ¥1.491,00 | -0,60 % | ¥1.499,00 | ¥1.499,00 | ¥1.469,00 | 8,00K |
| 2026-08-31 | ¥1.500,00 | -0,99 % | ¥1.505,00 | ¥1.505,00 | ¥1.494,00 | 4,20K |
| 2026-08-28 | ¥1.515,00 | +2,50 % | ¥1.466,00 | ¥1.527,00 | ¥1.466,00 | 42,60K |
| 2026-08-27 | ¥1.478,00 | +1,30 % | ¥1.459,00 | ¥1.481,00 | ¥1.452,00 | 14,40K |
| 2026-08-26 | ¥1.459,00 | -0,88 % | ¥1.472,00 | ¥1.479,00 | ¥1.459,00 | 6,30K |
| 2026-08-25 | ¥1.472,00 | +0,89 % | ¥1.470,00 | ¥1.472,00 | ¥1.450,00 | 12,50K |
| 2026-08-24 | ¥1.459,00 | +0,55 % | ¥1.461,00 | ¥1.467,00 | ¥1.454,00 | 12,80K |
| 2026-08-21 | ¥1.451,00 | -0,48 % | ¥1.458,00 | ¥1.459,00 | ¥1.451,00 | 3,50K |
| 2026-08-20 | ¥1.458,00 | -0,07 % | ¥1.474,00 | ¥1.474,00 | ¥1.455,00 | 3,70K |
| 2026-08-19 | ¥1.459,00 | -0,14 % | ¥1.475,00 | ¥1.475,00 | ¥1.434,00 | 10,10K |
| 2026-08-18 | ¥1.461,00 | -0,61 % | ¥1.479,00 | ¥1.484,00 | ¥1.455,00 | 23,50K |
| 2026-08-17 | ¥1.470,00 | 0,00 % | ¥1.463,00 | ¥1.470,00 | ¥1.455,00 | 13,60K |
| 2026-08-14 | ¥1.470,00 | -0,34 % | ¥1.468,00 | ¥1.488,00 | ¥1.460,00 | 12,20K |
| 2026-08-13 | ¥1.475,00 | +1,86 % | ¥1.447,00 | ¥1.494,00 | ¥1.426,00 | 36,50K |
| 2026-08-12 | ¥1.448,00 | +4,85 % | ¥1.393,00 | ¥1.470,00 | ¥1.393,00 | 41,20K |
| 2026-08-10 | ¥1.381,00 | +0,58 % | ¥1.373,00 | ¥1.400,00 | ¥1.353,00 | 25,40K |
| 2026-08-07 | ¥1.373,00 | +0,15 % | ¥1.371,00 | ¥1.374,00 | ¥1.351,00 | 5,30K |
| 2026-08-06 | ¥1.371,00 | -1,15 % | ¥1.387,00 | ¥1.387,00 | ¥1.353,00 | 8,70K |
| 2026-08-05 | ¥1.387,00 | -0,14 % | ¥1.389,00 | ¥1.409,00 | ¥1.387,00 | 8,90K |
| 2026-08-04 | ¥1.389,00 | -1,49 % | ¥1.409,00 | ¥1.415,00 | ¥1.389,00 | 9,40K |
| 2026-08-03 | ¥1.410,00 | 0,00 % | ¥1.410,00 | ¥1.410,00 | ¥1.375,00 | 11,20K |
| 2026-07-31 | ¥1.410,00 | +1,08 % | ¥1.400,00 | ¥1.410,00 | ¥1.377,00 | 17,20K |
| 2026-07-30 | ¥1.395,00 | +0,65 % | ¥1.397,00 | ¥1.397,00 | ¥1.362,00 | 20,30K |
| 2026-07-29 | ¥1.386,00 | +0,07 % | ¥1.405,00 | ¥1.405,00 | ¥1.345,00 | 59,20K |
| 2026-07-28 | ¥1.385,00 | -3,48 % | ¥1.422,00 | ¥1.422,00 | ¥1.370,00 | 46,00K |
| 2026-07-27 | ¥1.435,00 | +2,21 % | ¥1.404,00 | ¥1.441,00 | ¥1.404,00 | 24,40K |
| 2026-07-24 | ¥1.404,00 | -0,43 % | ¥1.411,00 | ¥1.411,00 | ¥1.385,00 | 15,40K |
| 2026-07-23 | ¥1.410,00 | +1,15 % | ¥1.397,00 | ¥1.410,00 | ¥1.392,00 | 17,20K |
| 2026-07-22 | ¥1.394,00 | +0,65 % | ¥1.397,00 | ¥1.397,00 | ¥1.380,00 | 12,40K |
| 2026-07-21 | ¥1.385,00 | +1,17 % | ¥1.384,00 | ¥1.390,00 | ¥1.373,00 | 11,60K |
| 2026-07-17 | ¥1.369,00 | -1,01 % | ¥1.387,00 | ¥1.387,00 | ¥1.341,00 | 16,30K |
| 2026-07-16 | ¥1.383,00 | +0,73 % | ¥1.371,00 | ¥1.387,00 | ¥1.368,00 | 11,10K |
| 2026-07-15 | ¥1.373,00 | -0,29 % | ¥1.375,00 | ¥1.388,00 | ¥1.359,00 | 17,50K |
| 2026-07-14 | ¥1.377,00 | +0,88 % | ¥1.381,00 | ¥1.385,00 | ¥1.362,00 | 7,40K |
| 2026-07-13 | ¥1.365,00 | -1,16 % | ¥1.387,00 | ¥1.399,00 | ¥1.365,00 | 19,70K |
| 2026-07-10 | ¥1.381,00 | +2,83 % | ¥1.360,00 | ¥1.384,00 | ¥1.357,00 | 11,70K |
| 2026-07-09 | ¥1.343,00 | -1,03 % | ¥1.387,00 | ¥1.389,00 | ¥1.334,00 | 30,90K |
| 2026-07-08 | ¥1.357,00 | +0,59 % | ¥1.364,00 | ¥1.378,00 | ¥1.350,00 | 11,40K |
| 2026-07-07 | ¥1.349,00 | +0,67 % | ¥1.344,00 | ¥1.372,00 | ¥1.344,00 | 12,50K |
| 2026-07-06 | ¥1.340,00 | +0,22 % | ¥1.329,00 | ¥1.345,00 | ¥1.313,00 | 15,50K |
| 2026-07-03 | ¥1.337,00 | -0,22 % | ¥1.300,00 | ¥1.338,00 | ¥1.300,00 | 16,90K |
| 2026-07-02 | ¥1.340,00 | +0,60 % | ¥1.332,00 | ¥1.359,00 | ¥1.332,00 | 9,80K |
| 2026-07-01 | ¥1.332,00 | +1,83 % | ¥1.308,00 | ¥1.333,00 | ¥1.304,00 | 19,50K |
| 2026-06-30 | ¥1.308,00 | -0,38 % | ¥1.310,00 | ¥1.315,00 | ¥1.301,00 | 5,90K |
| 2026-06-29 | ¥1.313,00 | +1,55 % | ¥1.322,00 | ¥1.325,00 | ¥1.304,00 | 7,40K |
| 2026-06-26 | ¥1.293,00 | -2,12 % | ¥1.333,00 | ¥1.333,00 | ¥1.291,00 | 14,80K |
| 2026-06-25 | ¥1.321,00 | -0,53 % | ¥1.411,00 | ¥1.411,00 | ¥1.316,00 | 31,10K |
| 2026-06-24 | ¥1.328,00 | -0,08 % | ¥1.331,00 | ¥1.355,00 | ¥1.317,00 | 13,90K |
| 2026-06-23 | ¥1.329,00 | +0,23 % | ¥1.322,00 | ¥1.333,00 | ¥1.310,00 | 11,00K |
| 2026-06-22 | ¥1.326,00 | +1,84 % | ¥1.302,00 | ¥1.339,00 | ¥1.302,00 | 12,60K |
| 2026-06-19 | ¥1.302,00 | -0,99 % | ¥1.322,00 | ¥1.322,00 | ¥1.293,00 | 12,80K |
| 2026-06-18 | ¥1.315,00 | +0,61 % | ¥1.305,00 | ¥1.330,00 | ¥1.305,00 | 11,00K |
| 2026-06-17 | ¥1.307,00 | -0,23 % | ¥1.310,00 | ¥1.339,00 | ¥1.307,00 | 12,40K |
| 2026-06-16 | ¥1.310,00 | -0,30 % | ¥1.305,00 | ¥1.310,00 | ¥1.291,00 | 15,60K |
| 2026-06-15 | ¥1.314,00 | +0,61 % | ¥1.332,00 | ¥1.332,00 | ¥1.309,00 | 12,80K |
| 2026-06-12 | ¥1.306,00 | +0,46 % | ¥1.305,00 | ¥1.328,00 | ¥1.288,00 | 31,50K |
| 2026-06-11 | ¥1.300,00 | -1,74 % | ¥1.312,00 | ¥1.312,00 | ¥1.288,00 | 46,90K |
| 2026-06-10 | ¥1.323,00 | +1,15 % | ¥1.308,00 | ¥1.327,00 | ¥1.306,00 | 23,00K |
| 2026-06-09 | ¥1.308,00 | -1,28 % | ¥1.342,00 | ¥1.342,00 | ¥1.308,00 | 30,00K |
| 2026-06-08 | ¥1.325,00 | -3,00 % | ¥1.336,00 | ¥1.339,00 | ¥1.310,00 | 24,50K |
| 2026-06-05 | ¥1.366,00 | +2,25 % | ¥1.333,00 | ¥1.378,00 | ¥1.333,00 | 15,00K |
| 2026-06-04 | ¥1.336,00 | -1,69 % | ¥1.345,00 | ¥1.349,00 | ¥1.326,00 | 21,50K |
| 2026-06-03 | ¥1.359,00 | 0,00 % | ¥1.363,00 | ¥1.368,00 | ¥1.333,00 | 33,90K |
| 2026-06-02 | ¥1.359,00 | -2,37 % | ¥1.395,00 | ¥1.395,00 | ¥1.350,00 | 39,40K |
| 2026-06-01 | ¥1.392,00 | -0,57 % | ¥1.385,00 | ¥1.419,00 | ¥1.382,00 | 22,90K |
| 2026-05-29 | ¥1.400,00 | -1,06 % | ¥1.415,00 | ¥1.448,00 | ¥1.400,00 | 41,90K |
| 2026-05-28 | ¥1.415,00 | -0,49 % | ¥1.424,00 | ¥1.446,00 | ¥1.389,00 | 30,90K |
| 2026-05-27 | ¥1.422,00 | -4,82 % | ¥1.494,00 | ¥1.494,00 | ¥1.407,00 | 56,60K |
| 2026-05-26 | ¥1.494,00 | +5,51 % | ¥1.546,00 | ¥1.549,00 | ¥1.450,00 | 176,50K |
| 2026-05-25 | ¥1.416,00 | +1,22 % | ¥1.400,00 | ¥1.422,00 | ¥1.385,00 | 28,50K |