Terra Drone Corporation 278A
TSE · Japan · Technologiedienstleistungen
¥9.080,00-430,00 (-4,52 %)
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 | ¥9.080,00 | -4,52 % | ¥9.400,00 | ¥9.400,00 | ¥9.010,00 | 706,50K |
| 2026-10-01 | ¥9.510,00 | -2,96 % | ¥9.830,00 | ¥9.850,00 | ¥9.500,00 | 879,50K |
| 2026-09-30 | ¥9.800,00 | +0,20 % | ¥9.930,00 | ¥10.050,00 | ¥9.800,00 | 934,50K |
| 2026-09-29 | ¥9.780,00 | +0,15 % | ¥9.620,00 | ¥10.000,00 | ¥9.420,00 | 1,10M |
| 2026-09-28 | ¥9.765,00 | -1,36 % | ¥9.900,00 | ¥10.100,00 | ¥9.750,00 | 1,30M |
| 2026-09-25 | ¥9.900,00 | -0,75 % | ¥10.325,00 | ¥10.515,00 | ¥9.900,00 | 2,77M |
| 2026-09-24 | ¥9.975,00 | +1,06 % | ¥10.000,00 | ¥10.625,00 | ¥9.780,00 | 3,56M |
| 2026-09-18 | ¥9.870,00 | +3,84 % | ¥9.655,00 | ¥9.870,00 | ¥9.035,00 | 3,54M |
| 2026-09-17 | ¥9.505,00 | +10,08 % | ¥9.170,00 | ¥9.685,00 | ¥8.900,00 | 3,51M |
| 2026-09-16 | ¥8.635,00 | -9,01 % | ¥9.495,00 | ¥9.690,00 | ¥8.635,00 | 2,16M |
| 2026-09-15 | ¥9.490,00 | -6,55 % | ¥9.400,00 | ¥9.750,00 | ¥8.905,00 | 4,46M |
| 2026-09-14 | ¥10.155,00 | -3,29 % | ¥10.300,00 | ¥10.680,00 | ¥9.790,00 | 3,00M |
| 2026-09-11 | ¥10.500,00 | +9,15 % | ¥9.480,00 | ¥10.500,00 | ¥9.460,00 | 3,99M |
| 2026-09-10 | ¥9.620,00 | +2,34 % | ¥9.450,00 | ¥9.710,00 | ¥9.385,00 | 2,00M |
| 2026-09-09 | ¥9.400,00 | -7,30 % | ¥9.890,00 | ¥9.950,00 | ¥9.320,00 | 2,71M |
| 2026-09-08 | ¥10.140,00 | +0,90 % | ¥10.195,00 | ¥10.745,00 | ¥10.080,00 | 9,20M |
| 2026-09-07 | ¥10.050,00 | -1,81 % | ¥10.300,00 | ¥11.700,00 | ¥9.845,00 | 17,00M |
| 2026-09-04 | ¥10.235,00 | +10,77 % | ¥9.500,00 | ¥10.350,00 | ¥9.285,00 | 11,53M |
| 2026-09-03 | ¥9.240,00 | -6,29 % | ¥9.850,00 | ¥9.980,00 | ¥9.175,00 | 6,65M |
| 2026-09-02 | ¥9.860,00 | +10,97 % | ¥8.690,00 | ¥10.090,00 | ¥8.625,00 | 15,69M |
| 2026-09-01 | ¥8.885,00 | 0,00 % | ¥8.885,00 | ¥9.775,00 | ¥8.445,00 | 14,07M |
| 2026-08-31 | ¥8.885,00 | -17,81 % | ¥10.810,00 | ¥11.145,00 | ¥8.580,00 | 25,86M |
| 2026-08-28 | ¥10.810,00 | +12,43 % | ¥9.300,00 | ¥11.000,00 | ¥9.260,00 | 15,32M |
| 2026-08-27 | ¥9.615,00 | +12,79 % | ¥8.850,00 | ¥9.930,00 | ¥8.580,00 | 12,66M |
| 2026-08-26 | ¥8.525,00 | +21,35 % | ¥7.590,00 | ¥8.525,00 | ¥7.560,00 | 7,93M |
| 2026-08-25 | ¥7.025,00 | +6,28 % | ¥6.655,00 | ¥7.130,00 | ¥6.595,00 | 2,50M |
| 2026-08-24 | ¥6.610,00 | -5,30 % | ¥7.090,00 | ¥7.220,00 | ¥6.590,00 | 1,92M |
| 2026-08-21 | ¥6.980,00 | -0,71 % | ¥6.890,00 | ¥7.160,00 | ¥6.855,00 | 2,22M |
| 2026-08-20 | ¥7.030,00 | +6,68 % | ¥6.740,00 | ¥7.185,00 | ¥6.585,00 | 2,70M |
| 2026-08-19 | ¥6.590,00 | -0,98 % | ¥6.420,00 | ¥6.895,00 | ¥6.380,00 | 1,84M |
| 2026-08-18 | ¥6.655,00 | -3,41 % | ¥6.750,00 | ¥6.840,00 | ¥6.515,00 | 2,12M |
| 2026-08-17 | ¥6.890,00 | +13,88 % | ¥6.225,00 | ¥6.900,00 | ¥6.165,00 | 3,06M |
| 2026-08-14 | ¥6.050,00 | -1,63 % | ¥6.005,00 | ¥6.050,00 | ¥5.710,00 | 1,47M |
| 2026-08-13 | ¥6.150,00 | -3,61 % | ¥6.400,00 | ¥6.400,00 | ¥6.050,00 | 1,28M |
| 2026-08-12 | ¥6.380,00 | +5,19 % | ¥6.150,00 | ¥6.475,00 | ¥6.040,00 | 1,59M |
| 2026-08-10 | ¥6.065,00 | +0,50 % | ¥6.105,00 | ¥6.360,00 | ¥5.975,00 | 1,54M |
| 2026-08-07 | ¥6.035,00 | -6,51 % | ¥6.455,00 | ¥6.645,00 | ¥5.810,00 | 1,85M |
| 2026-08-06 | ¥6.455,00 | -0,46 % | ¥6.335,00 | ¥6.975,00 | ¥6.335,00 | 2,18M |
| 2026-08-05 | ¥6.485,00 | -9,68 % | ¥6.900,00 | ¥7.150,00 | ¥6.425,00 | 2,98M |
| 2026-08-04 | ¥7.180,00 | +19,67 % | ¥6.120,00 | ¥7.195,00 | ¥6.115,00 | 4,23M |
| 2026-08-03 | ¥6.000,00 | +13,85 % | ¥5.120,00 | ¥6.000,00 | ¥5.045,00 | 1,56M |
| 2026-07-31 | ¥5.270,00 | +2,63 % | ¥5.275,00 | ¥5.520,00 | ¥4.910,00 | 2,41M |
| 2026-07-30 | ¥5.135,00 | +1,28 % | ¥5.005,00 | ¥5.270,00 | ¥4.890,00 | 938,60K |
| 2026-07-29 | ¥5.070,00 | -2,31 % | ¥5.040,00 | ¥5.375,00 | ¥4.805,00 | 1,90M |
| 2026-07-28 | ¥5.190,00 | -19,66 % | ¥6.325,00 | ¥6.585,00 | ¥5.175,00 | 2,70M |
| 2026-07-27 | ¥6.460,00 | +1,81 % | ¥6.125,00 | ¥6.700,00 | ¥5.915,00 | 1,80M |
| 2026-07-24 | ¥6.345,00 | -7,84 % | ¥6.340,00 | ¥6.870,00 | ¥5.850,00 | 3,19M |
| 2026-07-23 | ¥6.885,00 | -11,45 % | ¥7.375,00 | ¥7.710,00 | ¥6.885,00 | 3,67M |
| 2026-07-22 | ¥7.775,00 | +1,17 % | ¥8.075,00 | ¥8.280,00 | ¥7.700,00 | 4,25M |
| 2026-07-21 | ¥7.685,00 | +11,62 % | ¥7.250,00 | ¥8.050,00 | ¥7.095,00 | 7,16M |
| 2026-07-17 | ¥6.885,00 | +13,61 % | ¥6.210,00 | ¥6.915,00 | ¥6.085,00 | 8,05M |
| 2026-07-16 | ¥6.060,00 | -7,48 % | ¥6.500,00 | ¥7.275,00 | ¥5.785,00 | 8,65M |
| 2026-07-15 | ¥6.550,00 | +22,43 % | ¥5.375,00 | ¥6.750,00 | ¥5.345,00 | 7,50M |
| 2026-07-14 | ¥5.350,00 | -6,14 % | ¥5.500,00 | ¥5.775,00 | ¥5.240,00 | 1,95M |
| 2026-07-13 | ¥5.700,00 | +4,97 % | ¥5.880,00 | ¥6.105,00 | ¥5.260,00 | 3,62M |
| 2026-07-10 | ¥5.430,00 | +14,32 % | ¥4.750,00 | ¥5.435,00 | ¥4.620,00 | 3,76M |
| 2026-07-09 | ¥4.750,00 | +8,57 % | ¥4.600,00 | ¥4.825,00 | ¥4.305,00 | 2,62M |
| 2026-07-08 | ¥4.375,00 | -4,16 % | ¥4.545,00 | ¥4.575,00 | ¥4.350,00 | 616,40K |
| 2026-07-07 | ¥4.565,00 | -6,36 % | ¥4.800,00 | ¥5.015,00 | ¥4.495,00 | 1,75M |
| 2026-07-06 | ¥4.875,00 | +15,93 % | ¥4.430,00 | ¥4.945,00 | ¥4.410,00 | 2,31M |
| 2026-07-03 | ¥4.205,00 | +3,70 % | ¥4.080,00 | ¥4.225,00 | ¥3.935,00 | 840,80K |
| 2026-07-02 | ¥4.055,00 | +3,84 % | ¥3.955,00 | ¥4.100,00 | ¥3.855,00 | 599,80K |
| 2026-07-01 | ¥3.905,00 | +1,43 % | ¥3.885,00 | ¥3.990,00 | ¥3.820,00 | 339,80K |
| 2026-06-30 | ¥3.850,00 | -1,66 % | ¥3.875,00 | ¥3.945,00 | ¥3.790,00 | 365,20K |
| 2026-06-29 | ¥3.915,00 | +2,35 % | ¥3.900,00 | ¥3.985,00 | ¥3.825,00 | 394,00K |
| 2026-06-26 | ¥3.825,00 | -4,38 % | ¥3.945,00 | ¥3.995,00 | ¥3.785,00 | 516,60K |
| 2026-06-25 | ¥4.000,00 | -0,25 % | ¥4.085,00 | ¥4.100,00 | ¥3.930,00 | 525,40K |
| 2026-06-24 | ¥4.010,00 | +0,38 % | ¥4.000,00 | ¥4.150,00 | ¥3.960,00 | 874,40K |
| 2026-06-23 | ¥3.995,00 | -15,18 % | ¥4.410,00 | ¥4.410,00 | ¥3.960,00 | 2,28M |
| 2026-06-22 | ¥4.710,00 | +18,94 % | ¥3.940,00 | ¥4.710,00 | ¥3.915,00 | 2,24M |
| 2026-06-19 | ¥3.960,00 | -5,83 % | ¥4.225,00 | ¥4.225,00 | ¥3.910,00 | 910,00K |
| 2026-06-18 | ¥4.205,00 | +4,86 % | ¥3.990,00 | ¥4.285,00 | ¥3.920,00 | 1,81M |
| 2026-06-17 | ¥4.010,00 | -8,34 % | ¥4.775,00 | ¥5.060,00 | ¥3.970,00 | 4,20M |
| 2026-06-16 | ¥4.375,00 | +20,69 % | ¥4.375,00 | ¥4.375,00 | ¥4.175,00 | 1,38M |
| 2026-06-15 | ¥3.625,00 | -10,49 % | ¥3.900,00 | ¥3.975,00 | ¥3.525,00 | 1,62M |
| 2026-06-12 | ¥4.050,00 | -5,48 % | ¥4.360,00 | ¥4.410,00 | ¥4.050,00 | 1,12M |
| 2026-06-11 | ¥4.285,00 | -4,67 % | ¥4.270,00 | ¥4.440,00 | ¥4.040,00 | 1,26M |
| 2026-06-10 | ¥4.495,00 | 0,00 % | ¥4.450,00 | ¥4.855,00 | ¥4.260,00 | 2,50M |
| 2026-06-09 | ¥4.495,00 | +8,84 % | ¥4.250,00 | ¥4.690,00 | ¥4.005,00 | 2,75M |
| 2026-06-08 | ¥4.130,00 | +0,85 % | ¥4.170,00 | ¥4.575,00 | ¥3.965,00 | 3,56M |
| 2026-06-05 | ¥4.095,00 | +1,74 % | ¥3.950,00 | ¥4.400,00 | ¥3.945,00 | 861,00K |
| 2026-06-04 | ¥4.025,00 | -6,29 % | ¥4.220,00 | ¥4.300,00 | ¥3.910,00 | 837,60K |
| 2026-06-03 | ¥4.295,00 | +0,59 % | ¥4.205,00 | ¥4.400,00 | ¥4.115,00 | 783,60K |
| 2026-06-02 | ¥4.270,00 | -6,26 % | ¥4.425,00 | ¥4.550,00 | ¥4.175,00 | 846,60K |
| 2026-06-01 | ¥4.555,00 | -5,99 % | ¥4.995,00 | ¥5.270,00 | ¥4.450,00 | 1,28M |
| 2026-05-29 | ¥4.845,00 | -3,20 % | ¥5.290,00 | ¥5.375,00 | ¥4.845,00 | 1,27M |
| 2026-05-28 | ¥5.005,00 | +8,69 % | ¥4.450,00 | ¥5.300,00 | ¥4.450,00 | 2,10M |
| 2026-05-27 | ¥4.605,00 | -6,97 % | ¥4.850,00 | ¥4.890,00 | ¥4.330,00 | 1,91M |
| 2026-05-26 | ¥4.950,00 | -8,92 % | ¥5.470,00 | ¥5.900,00 | ¥4.900,00 | 1,59M |
| 2026-05-25 | ¥5.435,00 | -3,98 % | ¥5.650,00 | ¥5.650,00 | ¥5.220,00 | 1,29M |