TMH, Inc. 280A
TSE · Japan · Produzierendes Gewerbe
¥1.115,00-5,00 (-0,45 %)
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 | ¥1.115,00 | -0,45 % | ¥1.105,00 | ¥1.139,00 | ¥1.100,00 | 16,00K |
| 2026-10-01 | ¥1.120,00 | +2,19 % | ¥1.096,00 | ¥1.130,00 | ¥1.096,00 | 22,30K |
| 2026-09-30 | ¥1.096,00 | +2,72 % | ¥1.067,00 | ¥1.097,00 | ¥1.067,00 | 13,80K |
| 2026-09-29 | ¥1.067,00 | -2,56 % | ¥1.095,00 | ¥1.103,00 | ¥1.065,00 | 12,70K |
| 2026-09-28 | ¥1.095,00 | -2,67 % | ¥1.125,00 | ¥1.126,00 | ¥1.095,00 | 11,20K |
| 2026-09-25 | ¥1.125,00 | -1,06 % | ¥1.124,00 | ¥1.131,00 | ¥1.110,00 | 10,00K |
| 2026-09-24 | ¥1.137,00 | +2,43 % | ¥1.110,00 | ¥1.149,00 | ¥1.110,00 | 31,00K |
| 2026-09-18 | ¥1.110,00 | +1,28 % | ¥1.109,00 | ¥1.119,00 | ¥1.100,00 | 18,30K |
| 2026-09-17 | ¥1.096,00 | +0,74 % | ¥1.100,00 | ¥1.116,00 | ¥1.082,00 | 14,90K |
| 2026-09-16 | ¥1.088,00 | -2,07 % | ¥1.139,00 | ¥1.149,00 | ¥1.088,00 | 38,90K |
| 2026-09-15 | ¥1.111,00 | +4,61 % | ¥1.064,00 | ¥1.132,00 | ¥1.064,00 | 21,40K |
| 2026-09-14 | ¥1.062,00 | -0,75 % | ¥1.050,00 | ¥1.073,00 | ¥1.036,00 | 18,70K |
| 2026-09-11 | ¥1.070,00 | -1,29 % | ¥1.050,00 | ¥1.092,00 | ¥1.029,00 | 23,50K |
| 2026-09-10 | ¥1.084,00 | 0,00 % | ¥1.089,00 | ¥1.091,00 | ¥1.066,00 | 15,70K |
| 2026-09-09 | ¥1.084,00 | -4,58 % | ¥1.146,00 | ¥1.163,00 | ¥1.078,00 | 51,60K |
| 2026-09-08 | ¥1.136,00 | -2,99 % | ¥1.156,00 | ¥1.195,00 | ¥1.136,00 | 31,80K |
| 2026-09-07 | ¥1.171,00 | +6,36 % | ¥1.126,00 | ¥1.175,00 | ¥1.110,00 | 46,90K |
| 2026-09-04 | ¥1.101,00 | +4,96 % | ¥1.051,00 | ¥1.112,00 | ¥1.051,00 | 40,60K |
| 2026-09-03 | ¥1.049,00 | -0,57 % | ¥1.073,00 | ¥1.078,00 | ¥1.048,00 | 23,80K |
| 2026-09-02 | ¥1.055,00 | -4,09 % | ¥1.072,00 | ¥1.076,00 | ¥1.041,00 | 49,20K |
| 2026-09-01 | ¥1.100,00 | +0,82 % | ¥1.092,00 | ¥1.102,00 | ¥1.070,00 | 24,20K |
| 2026-08-31 | ¥1.091,00 | -0,18 % | ¥1.100,00 | ¥1.100,00 | ¥1.064,00 | 62,20K |
| 2026-08-28 | ¥1.093,00 | -1,89 % | ¥1.116,00 | ¥1.156,00 | ¥1.092,00 | 36,20K |
| 2026-08-27 | ¥1.114,00 | +2,58 % | ¥1.146,00 | ¥1.153,00 | ¥1.100,00 | 50,30K |
| 2026-08-26 | ¥1.086,00 | -2,43 % | ¥1.113,00 | ¥1.117,00 | ¥1.083,00 | 35,90K |
| 2026-08-25 | ¥1.113,00 | -2,54 % | ¥1.138,00 | ¥1.138,00 | ¥1.100,00 | 43,10K |
| 2026-08-24 | ¥1.142,00 | -0,17 % | ¥1.140,00 | ¥1.151,00 | ¥1.100,00 | 38,80K |
| 2026-08-21 | ¥1.144,00 | -2,39 % | ¥1.148,00 | ¥1.150,00 | ¥1.119,00 | 48,90K |
| 2026-08-20 | ¥1.172,00 | +0,43 % | ¥1.163,00 | ¥1.177,00 | ¥1.135,00 | 36,70K |
| 2026-08-19 | ¥1.167,00 | -5,81 % | ¥1.180,00 | ¥1.220,00 | ¥1.145,00 | 77,30K |
| 2026-08-18 | ¥1.239,00 | -2,36 % | ¥1.251,00 | ¥1.326,00 | ¥1.213,00 | 108,80K |
| 2026-08-17 | ¥1.269,00 | +10,06 % | ¥1.183,00 | ¥1.287,00 | ¥1.168,00 | 88,30K |
| 2026-08-14 | ¥1.153,00 | +0,35 % | ¥1.161,00 | ¥1.173,00 | ¥1.127,00 | 56,50K |
| 2026-08-13 | ¥1.149,00 | +6,69 % | ¥1.093,00 | ¥1.220,00 | ¥1.081,00 | 124,20K |
| 2026-08-12 | ¥1.077,00 | +3,56 % | ¥1.042,00 | ¥1.111,00 | ¥1.033,00 | 66,60K |
| 2026-08-10 | ¥1.040,00 | +1,36 % | ¥1.046,00 | ¥1.076,00 | ¥1.028,00 | 33,30K |
| 2026-08-07 | ¥1.026,00 | -3,84 % | ¥1.067,00 | ¥1.072,00 | ¥998,00 | 58,10K |
| 2026-08-06 | ¥1.067,00 | -4,30 % | ¥1.102,00 | ¥1.108,00 | ¥1.050,00 | 88,80K |
| 2026-08-05 | ¥1.115,00 | +10,62 % | ¥1.021,00 | ¥1.156,00 | ¥1.021,00 | 158,20K |
| 2026-08-04 | ¥1.008,00 | +6,33 % | ¥963,00 | ¥1.030,00 | ¥955,00 | 101,10K |
| 2026-08-03 | ¥948,00 | +1,17 % | ¥937,00 | ¥951,00 | ¥908,00 | 46,60K |
| 2026-07-31 | ¥937,00 | +8,32 % | ¥931,00 | ¥965,00 | ¥913,00 | 89,50K |
| 2026-07-30 | ¥865,00 | +4,47 % | ¥836,00 | ¥881,00 | ¥806,00 | 84,30K |
| 2026-07-29 | ¥828,00 | -5,05 % | ¥902,00 | ¥912,00 | ¥805,00 | 129,90K |
| 2026-07-28 | ¥872,00 | -8,11 % | ¥937,00 | ¥940,00 | ¥865,00 | 115,00K |
| 2026-07-27 | ¥949,00 | -1,15 % | ¥966,00 | ¥970,00 | ¥936,00 | 62,90K |
| 2026-07-24 | ¥960,00 | -3,61 % | ¥972,00 | ¥973,00 | ¥936,00 | 137,80K |
| 2026-07-23 | ¥996,00 | -3,95 % | ¥1.021,00 | ¥1.024,00 | ¥982,00 | 187,60K |
| 2026-07-22 | ¥1.037,00 | +4,85 % | ¥1.004,00 | ¥1.088,00 | ¥960,00 | 213,90K |
| 2026-07-21 | ¥989,00 | -10,34 % | ¥1.010,00 | ¥1.048,00 | ¥965,00 | 366,80K |
| 2026-07-17 | ¥1.103,00 | -21,38 % | ¥1.103,00 | ¥1.103,00 | ¥1.103,00 | 10,80K |
| 2026-07-16 | ¥1.403,00 | -22,19 % | ¥1.403,00 | ¥1.403,00 | ¥1.403,00 | 10,70K |
| 2026-07-15 | ¥1.803,00 | +2,85 % | ¥1.754,00 | ¥1.847,00 | ¥1.754,00 | 74,30K |
| 2026-07-14 | ¥1.753,00 | -2,72 % | ¥1.802,00 | ¥1.803,00 | ¥1.705,00 | 55,20K |
| 2026-07-13 | ¥1.802,00 | -6,54 % | ¥1.940,00 | ¥1.960,00 | ¥1.796,00 | 41,10K |
| 2026-07-10 | ¥1.928,00 | +3,21 % | ¥1.900,00 | ¥1.967,00 | ¥1.900,00 | 32,30K |
| 2026-07-09 | ¥1.868,00 | +2,92 % | ¥1.850,00 | ¥1.885,00 | ¥1.819,00 | 16,20K |
| 2026-07-08 | ¥1.815,00 | -4,97 % | ¥1.831,00 | ¥1.864,00 | ¥1.795,00 | 43,30K |
| 2026-07-07 | ¥1.910,00 | -2,00 % | ¥1.957,00 | ¥1.999,00 | ¥1.885,00 | 33,90K |
| 2026-07-06 | ¥1.949,00 | -3,51 % | ¥2.050,00 | ¥2.088,00 | ¥1.925,00 | 47,10K |
| 2026-07-03 | ¥2.020,00 | +2,85 % | ¥1.924,00 | ¥2.029,00 | ¥1.882,00 | 38,30K |
| 2026-07-02 | ¥1.964,00 | -5,03 % | ¥2.041,00 | ¥2.045,00 | ¥1.960,00 | 44,80K |
| 2026-07-01 | ¥2.068,00 | +3,04 % | ¥2.000,00 | ¥2.070,00 | ¥1.980,00 | 40,10K |
| 2026-06-30 | ¥2.007,00 | +6,36 % | ¥1.904,00 | ¥2.050,00 | ¥1.866,00 | 53,40K |
| 2026-06-29 | ¥1.887,00 | +2,39 % | ¥2.003,00 | ¥2.030,00 | ¥1.860,00 | 109,20K |
| 2026-06-26 | ¥1.843,00 | -10,32 % | ¥2.005,00 | ¥2.012,00 | ¥1.801,00 | 83,30K |
| 2026-06-25 | ¥2.055,00 | +3,16 % | ¥2.082,00 | ¥2.099,00 | ¥2.011,00 | 50,70K |
| 2026-06-24 | ¥1.992,00 | -5,82 % | ¥2.100,00 | ¥2.177,00 | ¥1.982,00 | 55,90K |
| 2026-06-23 | ¥2.115,00 | -5,24 % | ¥2.210,00 | ¥2.263,00 | ¥2.100,00 | 69,00K |
| 2026-06-22 | ¥2.232,00 | -0,36 % | ¥2.259,00 | ¥2.386,00 | ¥2.222,00 | 77,40K |
| 2026-06-19 | ¥2.240,00 | -2,10 % | ¥2.298,00 | ¥2.337,00 | ¥2.117,00 | 103,20K |
| 2026-06-18 | ¥2.288,00 | +8,13 % | ¥2.150,00 | ¥2.360,00 | ¥2.115,00 | 139,60K |
| 2026-06-17 | ¥2.116,00 | +7,36 % | ¥2.000,00 | ¥2.157,00 | ¥1.972,00 | 77,10K |
| 2026-06-16 | ¥1.971,00 | +0,41 % | ¥2.028,00 | ¥2.032,00 | ¥1.942,00 | 59,10K |
| 2026-06-15 | ¥1.963,00 | +3,21 % | ¥1.982,00 | ¥2.049,00 | ¥1.925,00 | 72,80K |
| 2026-06-12 | ¥1.902,00 | -1,04 % | ¥1.961,00 | ¥2.026,00 | ¥1.875,00 | 107,50K |
| 2026-06-11 | ¥1.922,00 | -5,88 % | ¥1.912,00 | ¥2.000,00 | ¥1.857,00 | 107,10K |
| 2026-06-10 | ¥2.042,00 | -3,41 % | ¥2.029,00 | ¥2.057,00 | ¥1.901,00 | 153,90K |
| 2026-06-09 | ¥2.114,00 | -5,03 % | ¥2.326,00 | ¥2.354,00 | ¥2.102,00 | 91,90K |
| 2026-06-08 | ¥2.226,00 | -3,22 % | ¥2.150,00 | ¥2.289,00 | ¥2.060,00 | 132,00K |
| 2026-06-05 | ¥2.300,00 | -7,22 % | ¥2.429,00 | ¥2.429,00 | ¥2.282,00 | 122,80K |
| 2026-06-04 | ¥2.479,00 | +3,98 % | ¥2.360,00 | ¥2.496,00 | ¥2.314,00 | 135,10K |
| 2026-06-03 | ¥2.384,00 | +0,29 % | ¥2.401,00 | ¥2.429,00 | ¥2.301,00 | 126,00K |
| 2026-06-02 | ¥2.377,00 | +0,08 % | ¥2.351,00 | ¥2.399,00 | ¥2.151,00 | 194,30K |
| 2026-06-01 | ¥2.375,00 | -15,78 % | ¥2.734,00 | ¥2.758,00 | ¥2.365,00 | 335,80K |
| 2026-05-29 | ¥2.820,00 | +12,75 % | ¥2.625,00 | ¥2.981,00 | ¥2.587,00 | 496,30K |
| 2026-05-28 | ¥2.501,00 | +0,12 % | ¥2.498,00 | ¥2.719,00 | ¥2.280,00 | 374,40K |
| 2026-05-27 | ¥2.498,00 | -10,75 % | ¥2.749,00 | ¥3.300,00 | ¥2.400,00 | 1,16M |
| 2026-05-26 | ¥2.799,00 | +20,65 % | ¥2.520,00 | ¥2.820,00 | ¥2.341,00 | 998,40K |
| 2026-05-25 | ¥2.320,00 | +20,83 % | ¥2.050,00 | ¥2.320,00 | ¥2.000,00 | 385,30K |