TECNISCO LTD. 2962
TSE · Japan · Produzierendes Gewerbe
¥2.732,00+237,00 (+9,50 %)
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 | ¥2.732,00 | +9,50 % | ¥2.595,00 | ¥2.779,00 | ¥2.551,00 | 876,70K |
| 2026-10-01 | ¥2.495,00 | +12,13 % | ¥2.204,00 | ¥2.599,00 | ¥2.177,00 | 912,60K |
| 2026-09-30 | ¥2.225,00 | +9,44 % | ¥2.051,00 | ¥2.280,00 | ¥2.025,00 | 309,20K |
| 2026-09-29 | ¥2.033,00 | -2,77 % | ¥2.090,00 | ¥2.090,00 | ¥1.950,00 | 194,40K |
| 2026-09-28 | ¥2.091,00 | -4,26 % | ¥2.230,00 | ¥2.310,00 | ¥2.070,00 | 381,10K |
| 2026-09-25 | ¥2.184,00 | -3,79 % | ¥2.170,00 | ¥2.316,00 | ¥2.112,00 | 353,40K |
| 2026-09-24 | ¥2.270,00 | +1,75 % | ¥2.260,00 | ¥2.406,00 | ¥2.151,00 | 867,00K |
| 2026-09-18 | ¥2.231,00 | +21,85 % | ¥1.871,00 | ¥2.231,00 | ¥1.871,00 | 1,92M |
| 2026-09-17 | ¥1.831,00 | +7,26 % | ¥1.734,00 | ¥1.851,00 | ¥1.707,00 | 295,60K |
| 2026-09-16 | ¥1.707,00 | -0,64 % | ¥1.708,00 | ¥1.742,00 | ¥1.650,00 | 168,30K |
| 2026-09-15 | ¥1.718,00 | -5,50 % | ¥1.816,00 | ¥1.820,00 | ¥1.690,00 | 208,70K |
| 2026-09-14 | ¥1.818,00 | +2,83 % | ¥1.739,00 | ¥1.823,00 | ¥1.606,00 | 282,60K |
| 2026-09-11 | ¥1.768,00 | -1,23 % | ¥1.714,00 | ¥1.795,00 | ¥1.692,00 | 199,70K |
| 2026-09-10 | ¥1.790,00 | +6,04 % | ¥1.665,00 | ¥1.819,00 | ¥1.627,00 | 237,10K |
| 2026-09-09 | ¥1.688,00 | +7,86 % | ¥1.550,00 | ¥1.730,00 | ¥1.535,00 | 407,60K |
| 2026-09-08 | ¥1.565,00 | -2,07 % | ¥1.574,00 | ¥1.658,00 | ¥1.552,00 | 195,20K |
| 2026-09-07 | ¥1.598,00 | -0,62 % | ¥1.628,00 | ¥1.649,00 | ¥1.579,00 | 240,90K |
| 2026-09-04 | ¥1.608,00 | +6,63 % | ¥1.530,00 | ¥1.676,00 | ¥1.452,00 | 554,60K |
| 2026-09-03 | ¥1.508,00 | +2,65 % | ¥1.483,00 | ¥1.577,00 | ¥1.472,00 | 284,10K |
| 2026-09-02 | ¥1.469,00 | -3,61 % | ¥1.486,00 | ¥1.490,00 | ¥1.440,00 | 190,30K |
| 2026-09-01 | ¥1.524,00 | -4,75 % | ¥1.602,00 | ¥1.610,00 | ¥1.488,00 | 298,60K |
| 2026-08-31 | ¥1.600,00 | -8,78 % | ¥1.765,00 | ¥1.773,00 | ¥1.567,00 | 439,20K |
| 2026-08-28 | ¥1.754,00 | -2,23 % | ¥1.810,00 | ¥1.880,00 | ¥1.740,00 | 550,70K |
| 2026-08-27 | ¥1.794,00 | +0,50 % | ¥1.790,00 | ¥1.823,00 | ¥1.700,00 | 515,20K |
| 2026-08-26 | ¥1.785,00 | +10,32 % | ¥1.603,00 | ¥1.845,00 | ¥1.530,00 | 809,40K |
| 2026-08-25 | ¥1.618,00 | +6,38 % | ¥1.519,00 | ¥1.623,00 | ¥1.491,00 | 294,00K |
| 2026-08-24 | ¥1.521,00 | -1,81 % | ¥1.566,00 | ¥1.626,00 | ¥1.477,00 | 324,10K |
| 2026-08-21 | ¥1.549,00 | -3,49 % | ¥1.592,00 | ¥1.673,00 | ¥1.510,00 | 740,80K |
| 2026-08-20 | ¥1.605,00 | -7,76 % | ¥1.842,00 | ¥2.025,00 | ¥1.605,00 | 1,69M |
| 2026-08-19 | ¥1.740,00 | +4,88 % | ¥1.900,00 | ¥1.985,00 | ¥1.740,00 | 2,52M |
| 2026-08-18 | ¥1.659,00 | +22,08 % | ¥1.659,00 | ¥1.659,00 | ¥1.650,00 | 171,60K |
| 2026-08-17 | ¥1.359,00 | -1,02 % | ¥1.313,00 | ¥1.398,00 | ¥1.271,00 | 141,60K |
| 2026-08-14 | ¥1.373,00 | -3,65 % | ¥1.425,00 | ¥1.467,00 | ¥1.323,00 | 167,40K |
| 2026-08-13 | ¥1.425,00 | +8,28 % | ¥1.331,00 | ¥1.443,00 | ¥1.321,00 | 124,80K |
| 2026-08-12 | ¥1.316,00 | +3,87 % | ¥1.284,00 | ¥1.351,00 | ¥1.261,00 | 75,60K |
| 2026-08-10 | ¥1.267,00 | +1,36 % | ¥1.278,00 | ¥1.284,00 | ¥1.240,00 | 30,00K |
| 2026-08-07 | ¥1.250,00 | +2,71 % | ¥1.220,00 | ¥1.250,00 | ¥1.137,00 | 61,90K |
| 2026-08-06 | ¥1.217,00 | -4,85 % | ¥1.261,00 | ¥1.274,00 | ¥1.209,00 | 37,20K |
| 2026-08-05 | ¥1.279,00 | +7,30 % | ¥1.248,00 | ¥1.301,00 | ¥1.227,00 | 73,50K |
| 2026-08-04 | ¥1.192,00 | +3,38 % | ¥1.151,00 | ¥1.192,00 | ¥1.144,00 | 36,50K |
| 2026-08-03 | ¥1.153,00 | -2,45 % | ¥1.172,00 | ¥1.196,00 | ¥1.141,00 | 34,30K |
| 2026-07-31 | ¥1.182,00 | +6,49 % | ¥1.183,00 | ¥1.227,00 | ¥1.151,00 | 97,10K |
| 2026-07-30 | ¥1.110,00 | +1,83 % | ¥1.079,00 | ¥1.137,00 | ¥1.068,00 | 55,30K |
| 2026-07-29 | ¥1.090,00 | -3,88 % | ¥1.164,00 | ¥1.164,00 | ¥1.063,00 | 111,90K |
| 2026-07-28 | ¥1.134,00 | -5,97 % | ¥1.190,00 | ¥1.213,00 | ¥1.125,00 | 105,40K |
| 2026-07-27 | ¥1.206,00 | -5,56 % | ¥1.281,00 | ¥1.300,00 | ¥1.172,00 | 156,50K |
| 2026-07-24 | ¥1.277,00 | -5,06 % | ¥1.315,00 | ¥1.351,00 | ¥1.276,00 | 69,70K |
| 2026-07-23 | ¥1.345,00 | -0,88 % | ¥1.366,00 | ¥1.405,00 | ¥1.310,00 | 144,60K |
| 2026-07-22 | ¥1.357,00 | -10,13 % | ¥1.500,00 | ¥1.545,00 | ¥1.356,00 | 284,00K |
| 2026-07-21 | ¥1.510,00 | +8,24 % | ¥1.385,00 | ¥1.545,00 | ¥1.341,00 | 265,10K |
| 2026-07-17 | ¥1.395,00 | +1,68 % | ¥1.312,00 | ¥1.397,00 | ¥1.236,00 | 234,10K |
| 2026-07-16 | ¥1.372,00 | +5,30 % | ¥1.295,00 | ¥1.428,00 | ¥1.262,00 | 277,00K |
| 2026-07-15 | ¥1.303,00 | +6,63 % | ¥1.223,00 | ¥1.410,00 | ¥1.223,00 | 350,70K |
| 2026-07-14 | ¥1.222,00 | -1,77 % | ¥1.232,00 | ¥1.250,00 | ¥1.190,00 | 76,30K |
| 2026-07-13 | ¥1.244,00 | -2,81 % | ¥1.295,00 | ¥1.380,00 | ¥1.230,00 | 161,30K |
| 2026-07-10 | ¥1.280,00 | +2,56 % | ¥1.272,00 | ¥1.350,00 | ¥1.267,00 | 195,20K |
| 2026-07-09 | ¥1.248,00 | -4,73 % | ¥1.339,00 | ¥1.339,00 | ¥1.228,00 | 150,10K |
| 2026-07-08 | ¥1.310,00 | -8,01 % | ¥1.350,00 | ¥1.362,00 | ¥1.268,00 | 239,10K |
| 2026-07-07 | ¥1.424,00 | -7,05 % | ¥1.495,00 | ¥1.508,00 | ¥1.381,00 | 217,90K |
| 2026-07-06 | ¥1.532,00 | +2,82 % | ¥1.560,00 | ¥1.780,00 | ¥1.518,00 | 843,30K |
| 2026-07-03 | ¥1.490,00 | -3,12 % | ¥1.540,00 | ¥1.557,00 | ¥1.400,00 | 512,60K |
| 2026-07-02 | ¥1.538,00 | -17,22 % | ¥1.698,00 | ¥1.764,00 | ¥1.473,00 | 762,10K |
| 2026-07-01 | ¥1.858,00 | -6,63 % | ¥2.022,00 | ¥2.066,00 | ¥1.825,00 | 803,60K |
| 2026-06-30 | ¥1.990,00 | +9,16 % | ¥1.825,00 | ¥2.100,00 | ¥1.784,00 | 2,10M |
| 2026-06-29 | ¥1.823,00 | -3,44 % | ¥1.928,00 | ¥2.267,00 | ¥1.765,00 | 2,21M |
| 2026-06-26 | ¥1.888,00 | +13,12 % | ¥1.829,00 | ¥2.022,00 | ¥1.590,00 | 2,60M |
| 2026-06-25 | ¥1.669,00 | +21,91 % | ¥1.429,00 | ¥1.669,00 | ¥1.381,00 | 721,10K |
| 2026-06-24 | ¥1.369,00 | -6,36 % | ¥1.432,00 | ¥1.525,00 | ¥1.336,00 | 492,40K |
| 2026-06-23 | ¥1.462,00 | +16,49 % | ¥1.310,00 | ¥1.555,00 | ¥1.280,00 | 1,23M |
| 2026-06-22 | ¥1.255,00 | +9,61 % | ¥1.144,00 | ¥1.279,00 | ¥1.140,00 | 186,50K |
| 2026-06-19 | ¥1.145,00 | +3,43 % | ¥1.107,00 | ¥1.160,00 | ¥1.080,00 | 193,70K |
| 2026-06-18 | ¥1.107,00 | +5,93 % | ¥1.070,00 | ¥1.142,00 | ¥1.053,00 | 167,10K |
| 2026-06-17 | ¥1.045,00 | +4,19 % | ¥991,00 | ¥1.096,00 | ¥984,00 | 134,00K |
| 2026-06-16 | ¥1.003,00 | -4,29 % | ¥1.040,00 | ¥1.048,00 | ¥982,00 | 101,50K |
| 2026-06-15 | ¥1.048,00 | +7,60 % | ¥1.034,00 | ¥1.048,00 | ¥999,00 | 118,50K |
| 2026-06-12 | ¥974,00 | -1,52 % | ¥1.034,00 | ¥1.040,00 | ¥941,00 | 139,20K |
| 2026-06-11 | ¥989,00 | -3,51 % | ¥980,00 | ¥1.008,00 | ¥955,00 | 184,30K |
| 2026-06-10 | ¥1.025,00 | -12,62 % | ¥1.113,00 | ¥1.166,00 | ¥1.008,00 | 211,20K |
| 2026-06-09 | ¥1.173,00 | -2,49 % | ¥1.213,00 | ¥1.224,00 | ¥1.078,00 | 240,30K |
| 2026-06-08 | ¥1.203,00 | -10,42 % | ¥1.201,00 | ¥1.230,00 | ¥1.140,00 | 290,70K |
| 2026-06-05 | ¥1.343,00 | +1,44 % | ¥1.294,00 | ¥1.434,00 | ¥1.275,00 | 565,70K |
| 2026-06-04 | ¥1.324,00 | +11,45 % | ¥1.195,00 | ¥1.345,00 | ¥1.147,00 | 639,40K |
| 2026-06-03 | ¥1.188,00 | +12,39 % | ¥1.074,00 | ¥1.212,00 | ¥1.074,00 | 354,80K |
| 2026-06-02 | ¥1.057,00 | -3,91 % | ¥1.091,00 | ¥1.120,00 | ¥1.041,00 | 139,10K |
| 2026-06-01 | ¥1.100,00 | +3,48 % | ¥1.111,00 | ¥1.156,00 | ¥1.095,00 | 170,50K |
| 2026-05-29 | ¥1.063,00 | +4,73 % | ¥1.056,00 | ¥1.092,00 | ¥1.050,00 | 100,50K |
| 2026-05-28 | ¥1.015,00 | -1,17 % | ¥1.052,00 | ¥1.070,00 | ¥986,00 | 93,10K |
| 2026-05-27 | ¥1.027,00 | -4,64 % | ¥1.107,00 | ¥1.107,00 | ¥1.003,00 | 99,10K |
| 2026-05-26 | ¥1.077,00 | -4,18 % | ¥1.114,00 | ¥1.121,00 | ¥1.062,00 | 116,20K |
| 2026-05-25 | ¥1.124,00 | +1,35 % | ¥1.102,00 | ¥1.211,00 | ¥1.078,00 | 229,70K |