TSUBURAYA FIELDS HOLDINGS INC. 2767
TSE · Japan · Produzierendes Gewerbe
¥2.532,00+2,00 (+0,08 %)
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 | ¥2.532,00 | +0,08 % | ¥2.506,00 | ¥2.547,00 | ¥2.480,00 | 312,10K |
| 2026-09-30 | ¥2.530,00 | +2,47 % | ¥2.488,00 | ¥2.541,00 | ¥2.469,00 | 394,30K |
| 2026-09-29 | ¥2.469,00 | -3,37 % | ¥2.460,00 | ¥2.503,00 | ¥2.451,00 | 414,60K |
| 2026-09-28 | ¥2.555,00 | -2,29 % | ¥2.612,00 | ¥2.623,00 | ¥2.541,00 |
| 683,70K |
| 2026-09-25 | ¥2.615,00 | +0,62 % | ¥2.595,00 | ¥2.624,00 | ¥2.574,00 | 374,20K |
| 2026-09-24 | ¥2.599,00 | -1,81 % | ¥2.647,00 | ¥2.665,00 | ¥2.589,00 | 574,40K |
| 2026-09-18 | ¥2.647,00 | -0,71 % | ¥2.670,00 | ¥2.670,00 | ¥2.615,00 | 410,40K |
| 2026-09-17 | ¥2.666,00 | +2,46 % | ¥2.610,00 | ¥2.677,00 | ¥2.604,00 | 504,60K |
| 2026-09-16 | ¥2.602,00 | -0,19 % | ¥2.599,00 | ¥2.633,00 | ¥2.576,00 | 438,90K |
| 2026-09-15 | ¥2.607,00 | -0,23 % | ¥2.631,00 | ¥2.666,00 | ¥2.601,00 | 429,60K |
| 2026-09-14 | ¥2.613,00 | +4,31 % | ¥2.506,00 | ¥2.613,00 | ¥2.506,00 | 496,60K |
| 2026-09-11 | ¥2.505,00 | +1,09 % | ¥2.437,00 | ¥2.513,00 | ¥2.402,00 | 439,30K |
| 2026-09-10 | ¥2.478,00 | +0,20 % | ¥2.460,00 | ¥2.488,00 | ¥2.449,00 | 309,30K |
| 2026-09-09 | ¥2.473,00 | -0,28 % | ¥2.470,00 | ¥2.518,00 | ¥2.446,00 | 424,80K |
| 2026-09-08 | ¥2.480,00 | +1,22 % | ¥2.460,00 | ¥2.494,00 | ¥2.426,00 | 441,20K |
| 2026-09-07 | ¥2.450,00 | -1,80 % | ¥2.480,00 | ¥2.482,00 | ¥2.442,00 | 397,40K |
| 2026-09-04 | ¥2.495,00 | -1,34 % | ¥2.529,00 | ¥2.534,00 | ¥2.491,00 | 373,90K |
| 2026-09-03 | ¥2.529,00 | +0,92 % | ¥2.510,00 | ¥2.552,00 | ¥2.503,00 | 379,50K |
| 2026-09-02 | ¥2.506,00 | -2,19 % | ¥2.550,00 | ¥2.553,00 | ¥2.503,00 | 399,10K |
| 2026-09-01 | ¥2.562,00 | -1,91 % | ¥2.614,00 | ¥2.625,00 | ¥2.561,00 | 483,00K |
| 2026-08-31 | ¥2.612,00 | +0,27 % | ¥2.620,00 | ¥2.629,00 | ¥2.583,00 | 535,90K |
| 2026-08-28 | ¥2.605,00 | +3,78 % | ¥2.513,00 | ¥2.606,00 | ¥2.509,00 | 573,90K |
| 2026-08-27 | ¥2.510,00 | -0,28 % | ¥2.499,00 | ¥2.560,00 | ¥2.485,00 | 351,30K |
| 2026-08-26 | ¥2.517,00 | -0,28 % | ¥2.539,00 | ¥2.566,00 | ¥2.509,00 | 424,00K |
| 2026-08-25 | ¥2.524,00 | +1,86 % | ¥2.496,00 | ¥2.593,00 | ¥2.488,00 | 747,40K |
| 2026-08-24 | ¥2.478,00 | -2,44 % | ¥2.540,00 | ¥2.549,00 | ¥2.476,00 | 536,40K |
| 2026-08-21 | ¥2.540,00 | +3,00 % | ¥2.498,00 | ¥2.590,00 | ¥2.486,00 | 1,23M |
| 2026-08-20 | ¥2.466,00 | +2,71 % | ¥2.441,00 | ¥2.488,00 | ¥2.420,00 | 850,30K |
| 2026-08-19 | ¥2.401,00 | +0,42 % | ¥2.397,00 | ¥2.435,00 | ¥2.381,00 | 724,90K |
| 2026-08-18 | ¥2.391,00 | -0,50 % | ¥2.380,00 | ¥2.412,00 | ¥2.359,00 | 811,00K |
| 2026-08-17 | ¥2.403,00 | -2,83 % | ¥2.430,00 | ¥2.459,00 | ¥2.388,00 | 850,60K |
| 2026-08-14 | ¥2.473,00 | +3,00 % | ¥2.424,00 | ¥2.482,00 | ¥2.371,00 | 919,90K |
| 2026-08-13 | ¥2.401,00 | -2,12 % | ¥2.426,00 | ¥2.434,00 | ¥2.368,00 | 856,50K |
| 2026-08-12 | ¥2.453,00 | -1,01 % | ¥2.488,00 | ¥2.538,00 | ¥2.440,00 | 754,80K |
| 2026-08-10 | ¥2.478,00 | -1,20 % | ¥2.510,00 | ¥2.516,00 | ¥2.442,00 | 790,80K |
| 2026-08-07 | ¥2.508,00 | +0,36 % | ¥2.476,00 | ¥2.514,00 | ¥2.456,00 | 865,10K |
| 2026-08-06 | ¥2.499,00 | +2,63 % | ¥2.485,00 | ¥2.523,00 | ¥2.432,00 | 1,10M |
| 2026-08-05 | ¥2.435,00 | +1,33 % | ¥2.428,00 | ¥2.477,00 | ¥2.379,00 | 1,24M |
| 2026-08-04 | ¥2.403,00 | -3,07 % | ¥2.529,00 | ¥2.545,00 | ¥2.403,00 | 1,50M |
| 2026-08-03 | ¥2.479,00 | +2,86 % | ¥2.457,00 | ¥2.501,00 | ¥2.348,00 | 2,11M |
| 2026-07-31 | ¥2.410,00 | -0,17 % | ¥2.264,00 | ¥2.481,00 | ¥2.234,00 | 3,84M |
| 2026-07-30 | ¥2.414,00 | +3,61 % | ¥2.329,00 | ¥2.499,00 | ¥2.321,00 | 5,19M |
| 2026-07-29 | ¥2.330,00 | +20,73 % | ¥2.190,00 | ¥2.330,00 | ¥2.190,00 | 3,63M |
| 2026-07-28 | ¥1.930,00 | +26,14 % | ¥1.930,00 | ¥1.930,00 | ¥1.930,00 | 318,90K |
| 2026-07-27 | ¥1.530,00 | +3,73 % | ¥1.494,00 | ¥1.530,00 | ¥1.490,00 | 780,30K |
| 2026-07-24 | ¥1.475,00 | +0,61 % | ¥1.460,00 | ¥1.475,00 | ¥1.451,00 | 495,40K |
| 2026-07-23 | ¥1.466,00 | +0,76 % | ¥1.447,00 | ¥1.480,00 | ¥1.440,00 | 352,30K |
| 2026-07-22 | ¥1.455,00 | -2,22 % | ¥1.480,00 | ¥1.488,00 | ¥1.444,00 | 469,10K |
| 2026-07-21 | ¥1.488,00 | +1,43 % | ¥1.473,00 | ¥1.530,00 | ¥1.467,00 | 496,70K |
| 2026-07-17 | ¥1.467,00 | -0,74 % | ¥1.480,00 | ¥1.501,00 | ¥1.455,00 | 571,30K |
| 2026-07-16 | ¥1.478,00 | +2,85 % | ¥1.444,00 | ¥1.479,00 | ¥1.441,00 | 384,70K |
| 2026-07-15 | ¥1.437,00 | -2,04 % | ¥1.457,00 | ¥1.469,00 | ¥1.434,00 | 254,70K |
| 2026-07-14 | ¥1.467,00 | +1,45 % | ¥1.451,00 | ¥1.469,00 | ¥1.450,00 | 323,90K |
| 2026-07-13 | ¥1.446,00 | +0,77 % | ¥1.442,00 | ¥1.459,00 | ¥1.435,00 | 252,10K |
| 2026-07-10 | ¥1.435,00 | +0,42 % | ¥1.429,00 | ¥1.457,00 | ¥1.421,00 | 250,00K |
| 2026-07-09 | ¥1.429,00 | +0,28 % | ¥1.417,00 | ¥1.436,00 | ¥1.401,00 | 340,00K |
| 2026-07-08 | ¥1.425,00 | -1,18 % | ¥1.450,00 | ¥1.453,00 | ¥1.424,00 | 252,40K |
| 2026-07-07 | ¥1.442,00 | -0,21 % | ¥1.445,00 | ¥1.459,00 | ¥1.436,00 | 408,80K |
| 2026-07-06 | ¥1.445,00 | +4,86 % | ¥1.393,00 | ¥1.445,00 | ¥1.383,00 | 627,00K |
| 2026-07-03 | ¥1.378,00 | -0,93 % | ¥1.410,00 | ¥1.411,00 | ¥1.378,00 | 292,70K |
| 2026-07-02 | ¥1.391,00 | +1,61 % | ¥1.388,00 | ¥1.410,00 | ¥1.378,00 | 393,70K |
| 2026-07-01 | ¥1.369,00 | -1,37 % | ¥1.386,00 | ¥1.396,00 | ¥1.363,00 | 251,10K |
| 2026-06-30 | ¥1.388,00 | -2,60 % | ¥1.415,00 | ¥1.415,00 | ¥1.386,00 | 339,30K |
| 2026-06-29 | ¥1.425,00 | +3,26 % | ¥1.390,00 | ¥1.425,00 | ¥1.378,00 | 541,80K |
| 2026-06-26 | ¥1.380,00 | +1,62 % | ¥1.343,00 | ¥1.390,00 | ¥1.341,00 | 420,00K |
| 2026-06-25 | ¥1.358,00 | +1,80 % | ¥1.352,00 | ¥1.361,00 | ¥1.328,00 | 412,90K |
| 2026-06-24 | ¥1.334,00 | -1,26 % | ¥1.370,00 | ¥1.385,00 | ¥1.334,00 | 474,70K |
| 2026-06-23 | ¥1.351,00 | +0,37 % | ¥1.340,00 | ¥1.363,00 | ¥1.321,00 | 507,90K |
| 2026-06-22 | ¥1.346,00 | +0,60 % | ¥1.338,00 | ¥1.365,00 | ¥1.331,00 | 401,50K |
| 2026-06-19 | ¥1.338,00 | -1,04 % | ¥1.367,00 | ¥1.369,00 | ¥1.330,00 | 460,00K |
| 2026-06-18 | ¥1.352,00 | +1,27 % | ¥1.347,00 | ¥1.377,00 | ¥1.345,00 | 499,10K |
| 2026-06-17 | ¥1.335,00 | -1,77 % | ¥1.366,00 | ¥1.374,00 | ¥1.335,00 | 503,10K |
| 2026-06-16 | ¥1.359,00 | -1,38 % | ¥1.364,00 | ¥1.366,00 | ¥1.347,00 | 435,00K |
| 2026-06-15 | ¥1.378,00 | +1,03 % | ¥1.374,00 | ¥1.389,00 | ¥1.369,00 | 281,70K |
| 2026-06-12 | ¥1.364,00 | +0,22 % | ¥1.360,00 | ¥1.366,00 | ¥1.344,00 | 429,80K |
| 2026-06-11 | ¥1.361,00 | -1,31 % | ¥1.367,00 | ¥1.369,00 | ¥1.348,00 | 407,00K |
| 2026-06-10 | ¥1.379,00 | +0,58 % | ¥1.369,00 | ¥1.390,00 | ¥1.360,00 | 361,20K |
| 2026-06-09 | ¥1.371,00 | -0,58 % | ¥1.389,00 | ¥1.395,00 | ¥1.367,00 | 360,90K |
| 2026-06-08 | ¥1.379,00 | +0,07 % | ¥1.375,00 | ¥1.417,00 | ¥1.364,00 | 527,20K |
| 2026-06-05 | ¥1.378,00 | +1,70 % | ¥1.375,00 | ¥1.394,00 | ¥1.375,00 | 370,40K |
| 2026-06-04 | ¥1.355,00 | -1,74 % | ¥1.367,00 | ¥1.386,00 | ¥1.355,00 | 368,00K |
| 2026-06-03 | ¥1.379,00 | -0,22 % | ¥1.366,00 | ¥1.388,00 | ¥1.341,00 | 425,30K |
| 2026-06-02 | ¥1.382,00 | -0,07 % | ¥1.383,00 | ¥1.391,00 | ¥1.356,00 | 345,40K |
| 2026-06-01 | ¥1.383,00 | 0,00 % | ¥1.390,00 | ¥1.423,00 | ¥1.383,00 | 509,20K |
| 2026-05-29 | ¥1.383,00 | +1,84 % | ¥1.378,00 | ¥1.406,00 | ¥1.378,00 | 559,50K |
| 2026-05-28 | ¥1.358,00 | -2,86 % | ¥1.397,00 | ¥1.397,00 | ¥1.355,00 | 668,30K |
| 2026-05-27 | ¥1.398,00 | -1,55 % | ¥1.405,00 | ¥1.415,00 | ¥1.386,00 | 432,70K |
| 2026-05-26 | ¥1.420,00 | +1,57 % | ¥1.405,00 | ¥1.433,00 | ¥1.398,00 | 431,10K |
| 2026-05-25 | ¥1.398,00 | -0,57 % | ¥1.418,00 | ¥1.418,00 | ¥1.388,00 | 552,50K |
| 2026-05-22 | ¥1.406,00 | -0,64 % | ¥1.414,00 | ¥1.421,00 | ¥1.394,00 | 443,30K |