TENPOS HOLDINGS Co.Ltd. 2751
TSE · Japan · Vertriebsdienstleistungen
¥3.645,00-50,00 (-1,35 %)
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 | ¥3.645,00 | -1,35 % | ¥3.690,00 | ¥3.690,00 | ¥3.645,00 | 10,20K |
| 2026-10-01 | ¥3.695,00 | +0,14 % | ¥3.690,00 | ¥3.695,00 | ¥3.670,00 | 8,00K |
| 2026-09-30 | ¥3.690,00 | +0,68 % | ¥3.665,00 | ¥3.695,00 | ¥3.655,00 | 5,40K |
| 2026-09-29 | ¥3.665,00 | +0,69 % | ¥3.660,00 | ¥3.685,00 | ¥3.650,00 |
| 9,00K |
| 2026-09-28 | ¥3.640,00 | +0,69 % | ¥3.620,00 | ¥3.655,00 | ¥3.615,00 | 12,00K |
| 2026-09-25 | ¥3.615,00 | -1,09 % | ¥3.655,00 | ¥3.655,00 | ¥3.585,00 | 17,00K |
| 2026-09-24 | ¥3.655,00 | +2,09 % | ¥3.610,00 | ¥3.660,00 | ¥3.600,00 | 25,70K |
| 2026-09-18 | ¥3.580,00 | -0,69 % | ¥3.635,00 | ¥3.635,00 | ¥3.580,00 | 9,90K |
| 2026-09-17 | ¥3.605,00 | +0,70 % | ¥3.590,00 | ¥3.625,00 | ¥3.585,00 | 10,80K |
| 2026-09-16 | ¥3.580,00 | -0,97 % | ¥3.605,00 | ¥3.635,00 | ¥3.575,00 | 8,20K |
| 2026-09-15 | ¥3.615,00 | +1,12 % | ¥3.590,00 | ¥3.615,00 | ¥3.580,00 | 4,90K |
| 2026-09-14 | ¥3.575,00 | +1,27 % | ¥3.540,00 | ¥3.605,00 | ¥3.540,00 | 8,80K |
| 2026-09-11 | ¥3.530,00 | -3,55 % | ¥3.640,00 | ¥3.660,00 | ¥3.530,00 | 24,10K |
| 2026-09-10 | ¥3.660,00 | -2,40 % | ¥3.685,00 | ¥3.685,00 | ¥3.600,00 | 18,10K |
| 2026-09-09 | ¥3.750,00 | -0,66 % | ¥3.770,00 | ¥3.790,00 | ¥3.750,00 | 7,40K |
| 2026-09-08 | ¥3.775,00 | -0,40 % | ¥3.785,00 | ¥3.790,00 | ¥3.765,00 | 3,90K |
| 2026-09-07 | ¥3.790,00 | 0,00 % | ¥3.790,00 | ¥3.800,00 | ¥3.765,00 | 3,00K |
| 2026-09-04 | ¥3.790,00 | +0,26 % | ¥3.790,00 | ¥3.790,00 | ¥3.765,00 | 2,80K |
| 2026-09-03 | ¥3.780,00 | +0,40 % | ¥3.765,00 | ¥3.780,00 | ¥3.755,00 | 3,50K |
| 2026-09-02 | ¥3.765,00 | -0,40 % | ¥3.785,00 | ¥3.785,00 | ¥3.760,00 | 2,70K |
| 2026-09-01 | ¥3.780,00 | +0,80 % | ¥3.770,00 | ¥3.780,00 | ¥3.745,00 | 2,90K |
| 2026-08-31 | ¥3.750,00 | -0,13 % | ¥3.770,00 | ¥3.770,00 | ¥3.745,00 | 3,70K |
| 2026-08-28 | ¥3.755,00 | -0,27 % | ¥3.785,00 | ¥3.785,00 | ¥3.750,00 | 3,40K |
| 2026-08-27 | ¥3.765,00 | -0,66 % | ¥3.790,00 | ¥3.790,00 | ¥3.745,00 | 4,50K |
| 2026-08-26 | ¥3.790,00 | +0,40 % | ¥3.800,00 | ¥3.800,00 | ¥3.760,00 | 5,60K |
| 2026-08-25 | ¥3.775,00 | -0,66 % | ¥3.765,00 | ¥3.800,00 | ¥3.765,00 | 5,00K |
| 2026-08-24 | ¥3.800,00 | +1,33 % | ¥3.765,00 | ¥3.800,00 | ¥3.750,00 | 4,80K |
| 2026-08-21 | ¥3.750,00 | -0,27 % | ¥3.765,00 | ¥3.765,00 | ¥3.745,00 | 2,30K |
| 2026-08-20 | ¥3.760,00 | +1,62 % | ¥3.740,00 | ¥3.765,00 | ¥3.710,00 | 4,70K |
| 2026-08-19 | ¥3.700,00 | -0,94 % | ¥3.720,00 | ¥3.735,00 | ¥3.685,00 | 8,00K |
| 2026-08-18 | ¥3.735,00 | -0,13 % | ¥3.740,00 | ¥3.760,00 | ¥3.730,00 | 4,90K |
| 2026-08-17 | ¥3.740,00 | -0,80 % | ¥3.750,00 | ¥3.785,00 | ¥3.740,00 | 8,70K |
| 2026-08-14 | ¥3.770,00 | -1,18 % | ¥3.815,00 | ¥3.815,00 | ¥3.765,00 | 5,20K |
| 2026-08-13 | ¥3.815,00 | +0,13 % | ¥3.800,00 | ¥3.815,00 | ¥3.800,00 | 3,30K |
| 2026-08-12 | ¥3.810,00 | +0,53 % | ¥3.810,00 | ¥3.815,00 | ¥3.790,00 | 3,70K |
| 2026-08-10 | ¥3.790,00 | +1,20 % | ¥3.780,00 | ¥3.790,00 | ¥3.755,00 | 7,20K |
| 2026-08-07 | ¥3.745,00 | -0,13 % | ¥3.730,00 | ¥3.770,00 | ¥3.725,00 | 6,00K |
| 2026-08-06 | ¥3.750,00 | +0,81 % | ¥3.720,00 | ¥3.765,00 | ¥3.720,00 | 4,80K |
| 2026-08-05 | ¥3.720,00 | -0,40 % | ¥3.735,00 | ¥3.750,00 | ¥3.720,00 | 5,20K |
| 2026-08-04 | ¥3.735,00 | -0,66 % | ¥3.750,00 | ¥3.785,00 | ¥3.735,00 | 6,00K |
| 2026-08-03 | ¥3.760,00 | -1,70 % | ¥3.820,00 | ¥3.820,00 | ¥3.750,00 | 6,00K |
| 2026-07-31 | ¥3.825,00 | -0,52 % | ¥3.845,00 | ¥3.845,00 | ¥3.790,00 | 5,10K |
| 2026-07-30 | ¥3.845,00 | -0,90 % | ¥3.875,00 | ¥3.875,00 | ¥3.835,00 | 4,30K |
| 2026-07-29 | ¥3.880,00 | +0,26 % | ¥3.870,00 | ¥3.925,00 | ¥3.865,00 | 19,40K |
| 2026-07-28 | ¥3.870,00 | +0,26 % | ¥3.860,00 | ¥3.870,00 | ¥3.835,00 | 7,40K |
| 2026-07-27 | ¥3.860,00 | +0,26 % | ¥3.850,00 | ¥3.880,00 | ¥3.835,00 | 7,90K |
| 2026-07-24 | ¥3.850,00 | +0,52 % | ¥3.855,00 | ¥3.860,00 | ¥3.825,00 | 11,90K |
| 2026-07-23 | ¥3.830,00 | +0,26 % | ¥3.815,00 | ¥3.830,00 | ¥3.800,00 | 5,60K |
| 2026-07-22 | ¥3.820,00 | +0,79 % | ¥3.780,00 | ¥3.820,00 | ¥3.745,00 | 8,70K |
| 2026-07-21 | ¥3.790,00 | +1,20 % | ¥3.745,00 | ¥3.815,00 | ¥3.745,00 | 10,00K |
| 2026-07-17 | ¥3.745,00 | 0,00 % | ¥3.760,00 | ¥3.795,00 | ¥3.745,00 | 11,10K |
| 2026-07-16 | ¥3.745,00 | +0,27 % | ¥3.725,00 | ¥3.775,00 | ¥3.720,00 | 5,40K |
| 2026-07-15 | ¥3.735,00 | -0,40 % | ¥3.775,00 | ¥3.775,00 | ¥3.715,00 | 6,60K |
| 2026-07-14 | ¥3.750,00 | -0,13 % | ¥3.770,00 | ¥3.790,00 | ¥3.750,00 | 9,40K |
| 2026-07-13 | ¥3.755,00 | +0,40 % | ¥3.750,00 | ¥3.780,00 | ¥3.735,00 | 8,20K |
| 2026-07-10 | ¥3.740,00 | +0,27 % | ¥3.730,00 | ¥3.745,00 | ¥3.730,00 | 2,30K |
| 2026-07-09 | ¥3.730,00 | -0,27 % | ¥3.765,00 | ¥3.765,00 | ¥3.725,00 | 3,30K |
| 2026-07-08 | ¥3.740,00 | +1,08 % | ¥3.700,00 | ¥3.760,00 | ¥3.700,00 | 8,80K |
| 2026-07-07 | ¥3.700,00 | -0,13 % | ¥3.705,00 | ¥3.725,00 | ¥3.695,00 | 5,10K |
| 2026-07-06 | ¥3.705,00 | +0,95 % | ¥3.650,00 | ¥3.710,00 | ¥3.645,00 | 6,10K |
| 2026-07-03 | ¥3.670,00 | -0,54 % | ¥3.690,00 | ¥3.720,00 | ¥3.670,00 | 7,70K |
| 2026-07-02 | ¥3.690,00 | -0,27 % | ¥3.690,00 | ¥3.730,00 | ¥3.685,00 | 10,20K |
| 2026-07-01 | ¥3.700,00 | -0,80 % | ¥3.715,00 | ¥3.725,00 | ¥3.690,00 | 3,00K |
| 2026-06-30 | ¥3.730,00 | +0,40 % | ¥3.715,00 | ¥3.745,00 | ¥3.710,00 | 2,40K |
| 2026-06-29 | ¥3.715,00 | +0,13 % | ¥3.725,00 | ¥3.755,00 | ¥3.700,00 | 10,20K |
| 2026-06-26 | ¥3.710,00 | +1,09 % | ¥3.700,00 | ¥3.735,00 | ¥3.665,00 | 13,50K |
| 2026-06-25 | ¥3.670,00 | -0,54 % | ¥3.675,00 | ¥3.695,00 | ¥3.660,00 | 6,70K |
| 2026-06-24 | ¥3.690,00 | +0,82 % | ¥3.625,00 | ¥3.700,00 | ¥3.625,00 | 5,20K |
| 2026-06-23 | ¥3.660,00 | -0,27 % | ¥3.660,00 | ¥3.685,00 | ¥3.635,00 | 8,10K |
| 2026-06-22 | ¥3.670,00 | -1,87 % | ¥3.735,00 | ¥3.735,00 | ¥3.670,00 | 9,00K |
| 2026-06-19 | ¥3.740,00 | +0,54 % | ¥3.720,00 | ¥3.745,00 | ¥3.710,00 | 7,60K |
| 2026-06-18 | ¥3.720,00 | +0,13 % | ¥3.700,00 | ¥3.730,00 | ¥3.690,00 | 4,60K |
| 2026-06-17 | ¥3.715,00 | -0,27 % | ¥3.670,00 | ¥3.775,00 | ¥3.670,00 | 13,60K |
| 2026-06-16 | ¥3.725,00 | 0,00 % | ¥3.705,00 | ¥3.740,00 | ¥3.670,00 | 8,90K |
| 2026-06-15 | ¥3.725,00 | -0,27 % | ¥3.720,00 | ¥3.740,00 | ¥3.675,00 | 15,70K |
| 2026-06-12 | ¥3.735,00 | +2,33 % | ¥3.650,00 | ¥3.735,00 | ¥3.605,00 | 17,90K |
| 2026-06-11 | ¥3.650,00 | +1,11 % | ¥3.750,00 | ¥3.810,00 | ¥3.610,00 | 51,20K |
| 2026-06-10 | ¥3.610,00 | +0,84 % | ¥3.585,00 | ¥3.635,00 | ¥3.575,00 | 15,10K |
| 2026-06-09 | ¥3.580,00 | 0,00 % | ¥3.565,00 | ¥3.615,00 | ¥3.555,00 | 10,70K |
| 2026-06-08 | ¥3.580,00 | +0,14 % | ¥3.550,00 | ¥3.590,00 | ¥3.545,00 | 5,90K |
| 2026-06-05 | ¥3.575,00 | +2,29 % | ¥3.635,00 | ¥3.650,00 | ¥3.545,00 | 30,60K |
| 2026-06-04 | ¥3.495,00 | +0,58 % | ¥3.455,00 | ¥3.500,00 | ¥3.450,00 | 8,00K |
| 2026-06-03 | ¥3.475,00 | +0,72 % | ¥3.430,00 | ¥3.495,00 | ¥3.430,00 | 9,00K |
| 2026-06-02 | ¥3.450,00 | -0,29 % | ¥3.450,00 | ¥3.455,00 | ¥3.420,00 | 15,90K |
| 2026-06-01 | ¥3.460,00 | -1,56 % | ¥3.515,00 | ¥3.515,00 | ¥3.460,00 | 17,80K |
| 2026-05-29 | ¥3.515,00 | -1,82 % | ¥3.570,00 | ¥3.575,00 | ¥3.515,00 | 8,20K |
| 2026-05-28 | ¥3.580,00 | +1,27 % | ¥3.535,00 | ¥3.580,00 | ¥3.525,00 | 6,30K |
| 2026-05-27 | ¥3.535,00 | +0,57 % | ¥3.515,00 | ¥3.535,00 | ¥3.495,00 | 9,20K |
| 2026-05-26 | ¥3.515,00 | +0,72 % | ¥3.500,00 | ¥3.555,00 | ¥3.500,00 | 16,10K |
| 2026-05-25 | ¥3.490,00 | -2,24 % | ¥3.580,00 | ¥3.580,00 | ¥3.485,00 | 20,50K |