TSUKURUBA, Inc. 2978
TSE · Japan · Kommerzielle Dienstleistungen
¥313,00-2,00 (-0,63 %)
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 | ¥315,00 | 0,00 % | ¥315,00 | ¥315,00 | ¥308,00 | 24,10K |
| 2026-09-30 | ¥315,00 | 0,00 % | ¥315,00 | ¥316,00 | ¥305,00 | 10,40K |
| 2026-09-29 | ¥315,00 | -0,94 % | ¥318,00 | ¥318,00 | ¥315,00 | 1,00K |
| 2026-09-28 | ¥318,00 | +1,27 % | ¥318,00 | ¥318,00 | ¥315,00 | 3,30K |
| 2026-09-25 | ¥314,00 | -1,88 % | ¥322,00 | ¥322,00 | ¥304,00 | 15,30K |
| 2026-09-24 | ¥320,00 | -1,54 % | ¥322,00 | ¥325,00 | ¥313,00 | 11,60K |
| 2026-09-18 | ¥325,00 | -0,91 % | ¥328,00 | ¥328,00 | ¥320,00 | 9,90K |
| 2026-09-17 | ¥328,00 | -1,20 % | ¥332,00 | ¥332,00 | ¥327,00 | 11,20K |
| 2026-09-16 | ¥332,00 | -1,48 % | ¥336,00 | ¥336,00 | ¥331,00 | 4,40K |
| 2026-09-15 | ¥337,00 | -2,03 % | ¥328,00 | ¥337,00 | ¥328,00 | 21,90K |
| 2026-09-14 | ¥344,00 | +2,38 % | ¥336,00 | ¥350,00 | ¥336,00 | 16,70K |
| 2026-09-11 | ¥336,00 | -0,88 % | ¥345,00 | ¥345,00 | ¥333,00 | 3,60K |
| 2026-09-10 | ¥339,00 | -0,88 % | ¥339,00 | ¥340,00 | ¥339,00 | 2,20K |
| 2026-09-09 | ¥342,00 | 0,00 % | ¥339,00 | ¥342,00 | ¥339,00 | 600 |
| 2026-09-08 | ¥342,00 | 0,00 % | ¥343,00 | ¥343,00 | ¥334,00 | 4,20K |
| 2026-09-07 | ¥342,00 | +2,70 % | ¥335,00 | ¥344,00 | ¥334,00 | 3,50K |
| 2026-09-04 | ¥333,00 | -0,30 % | ¥337,00 | ¥337,00 | ¥330,00 | 4,00K |
| 2026-09-03 | ¥334,00 | -0,30 % | ¥340,00 | ¥340,00 | ¥334,00 | 2,40K |
| 2026-09-02 | ¥335,00 | -1,18 % | ¥341,00 | ¥342,00 | ¥334,00 | 3,00K |
| 2026-09-01 | ¥339,00 | -1,45 % | ¥346,00 | ¥346,00 | ¥337,00 | 3,60K |
| 2026-08-31 | ¥344,00 | 0,00 % | ¥344,00 | ¥345,00 | ¥333,00 | 4,50K |
| 2026-08-28 | ¥344,00 | -0,29 % | ¥341,00 | ¥344,00 | ¥341,00 | 700 |
| 2026-08-27 | ¥345,00 | +0,58 % | ¥340,00 | ¥347,00 | ¥340,00 | 800 |
| 2026-08-26 | ¥343,00 | -1,44 % | ¥346,00 | ¥346,00 | ¥337,00 | 1,80K |
| 2026-08-25 | ¥348,00 | 0,00 % | ¥352,00 | ¥352,00 | ¥337,00 | 6,10K |
| 2026-08-24 | ¥348,00 | +2,05 % | ¥338,00 | ¥349,00 | ¥333,00 | 3,80K |
| 2026-08-21 | ¥341,00 | +0,59 % | ¥339,00 | ¥341,00 | ¥329,00 | 1,80K |
| 2026-08-20 | ¥339,00 | +2,11 % | ¥332,00 | ¥342,00 | ¥328,00 | 3,20K |
| 2026-08-19 | ¥332,00 | -0,60 % | ¥331,00 | ¥336,00 | ¥331,00 | 1,80K |
| 2026-08-18 | ¥334,00 | +1,21 % | ¥328,00 | ¥345,00 | ¥328,00 | 5,70K |
| 2026-08-17 | ¥330,00 | -2,94 % | ¥328,00 | ¥332,00 | ¥328,00 | 12,50K |
| 2026-08-14 | ¥340,00 | -1,16 % | ¥344,00 | ¥347,00 | ¥340,00 | 6,70K |
| 2026-08-13 | ¥344,00 | +0,88 % | ¥343,00 | ¥344,00 | ¥339,00 | 2,70K |
| 2026-08-12 | ¥341,00 | +0,89 % | ¥336,00 | ¥341,00 | ¥335,00 | 5,00K |
| 2026-08-10 | ¥338,00 | -1,46 % | ¥345,00 | ¥345,00 | ¥323,00 | 39,80K |
| 2026-08-07 | ¥343,00 | -1,44 % | ¥341,00 | ¥343,00 | ¥339,00 | 2,50K |
| 2026-08-06 | ¥348,00 | -0,29 % | ¥349,00 | ¥353,00 | ¥344,00 | 3,00K |
| 2026-08-05 | ¥349,00 | -0,29 % | ¥342,00 | ¥349,00 | ¥340,00 | 4,80K |
| 2026-08-04 | ¥350,00 | -0,28 % | ¥354,00 | ¥354,00 | ¥345,00 | 2,20K |
| 2026-08-03 | ¥351,00 | -1,96 % | ¥359,00 | ¥359,00 | ¥351,00 | 2,10K |
| 2026-07-31 | ¥358,00 | +0,85 % | ¥355,00 | ¥358,00 | ¥352,00 | 1,80K |
| 2026-07-30 | ¥355,00 | -1,11 % | ¥358,00 | ¥359,00 | ¥355,00 | 2,30K |
| 2026-07-29 | ¥359,00 | +1,41 % | ¥362,00 | ¥365,00 | ¥354,00 | 11,00K |
| 2026-07-28 | ¥354,00 | -0,28 % | ¥355,00 | ¥356,00 | ¥353,00 | 3,60K |
| 2026-07-27 | ¥355,00 | +1,43 % | ¥352,00 | ¥358,00 | ¥350,00 | 4,50K |
| 2026-07-24 | ¥350,00 | 0,00 % | ¥352,00 | ¥358,00 | ¥349,00 | 8,20K |
| 2026-07-23 | ¥350,00 | +1,45 % | ¥345,00 | ¥350,00 | ¥337,00 | 2,90K |
| 2026-07-22 | ¥345,00 | +2,68 % | ¥342,00 | ¥345,00 | ¥339,00 | 1,80K |
| 2026-07-21 | ¥336,00 | -1,75 % | ¥344,00 | ¥344,00 | ¥336,00 | 3,10K |
| 2026-07-17 | ¥342,00 | +1,18 % | ¥335,00 | ¥342,00 | ¥335,00 | 1,50K |
| 2026-07-16 | ¥338,00 | -2,03 % | ¥337,00 | ¥346,00 | ¥337,00 | 3,90K |
| 2026-07-15 | ¥345,00 | +0,88 % | ¥338,00 | ¥345,00 | ¥335,00 | 3,60K |
| 2026-07-14 | ¥342,00 | +1,18 % | ¥335,00 | ¥342,00 | ¥330,00 | 7,20K |
| 2026-07-13 | ¥338,00 | -1,74 % | ¥336,00 | ¥344,00 | ¥336,00 | 3,80K |
| 2026-07-10 | ¥344,00 | +1,47 % | ¥335,00 | ¥344,00 | ¥334,00 | 4,50K |
| 2026-07-09 | ¥339,00 | -1,17 % | ¥340,00 | ¥340,00 | ¥334,00 | 7,50K |
| 2026-07-08 | ¥343,00 | -0,29 % | ¥341,00 | ¥349,00 | ¥334,00 | 9,30K |
| 2026-07-07 | ¥344,00 | -0,29 % | ¥344,00 | ¥344,00 | ¥340,00 | 11,30K |
| 2026-07-06 | ¥345,00 | -2,27 % | ¥353,00 | ¥354,00 | ¥343,00 | 9,90K |
| 2026-07-03 | ¥353,00 | +0,57 % | ¥351,00 | ¥356,00 | ¥348,00 | 2,10K |
| 2026-07-02 | ¥351,00 | +0,57 % | ¥343,00 | ¥351,00 | ¥343,00 | 5,30K |
| 2026-07-01 | ¥349,00 | +0,29 % | ¥350,00 | ¥350,00 | ¥340,00 | 9,80K |
| 2026-06-30 | ¥348,00 | -0,29 % | ¥348,00 | ¥349,00 | ¥339,00 | 4,70K |
| 2026-06-29 | ¥349,00 | +1,16 % | ¥340,00 | ¥349,00 | ¥336,00 | 8,10K |
| 2026-06-26 | ¥345,00 | -1,15 % | ¥352,00 | ¥352,00 | ¥336,00 | 7,60K |
| 2026-06-25 | ¥349,00 | +1,45 % | ¥344,00 | ¥350,00 | ¥329,00 | 17,00K |
| 2026-06-24 | ¥344,00 | -1,15 % | ¥345,00 | ¥345,00 | ¥331,00 | 9,10K |
| 2026-06-23 | ¥348,00 | -0,29 % | ¥356,00 | ¥356,00 | ¥342,00 | 3,20K |
| 2026-06-22 | ¥349,00 | +0,87 % | ¥349,00 | ¥349,00 | ¥337,00 | 27,70K |
| 2026-06-19 | ¥346,00 | -1,98 % | ¥345,00 | ¥349,00 | ¥338,00 | 7,40K |
| 2026-06-18 | ¥353,00 | -0,84 % | ¥351,00 | ¥359,00 | ¥349,00 | 1,70K |
| 2026-06-17 | ¥356,00 | -1,11 % | ¥344,00 | ¥356,00 | ¥340,00 | 14,30K |
| 2026-06-16 | ¥360,00 | -1,91 % | ¥343,00 | ¥360,00 | ¥341,00 | 31,10K |
| 2026-06-15 | ¥367,00 | +1,38 % | ¥362,00 | ¥382,00 | ¥360,00 | 8,80K |
| 2026-06-12 | ¥362,00 | -1,36 % | ¥367,00 | ¥367,00 | ¥360,00 | 3,30K |
| 2026-06-11 | ¥367,00 | -1,34 % | ¥368,00 | ¥369,00 | ¥363,00 | 4,70K |
| 2026-06-10 | ¥372,00 | -0,27 % | ¥374,00 | ¥375,00 | ¥367,00 | 6,80K |
| 2026-06-09 | ¥373,00 | +0,54 % | ¥371,00 | ¥379,00 | ¥369,00 | 4,80K |
| 2026-06-08 | ¥371,00 | -0,27 % | ¥368,00 | ¥371,00 | ¥365,00 | 4,00K |
| 2026-06-05 | ¥372,00 | +0,81 % | ¥369,00 | ¥375,00 | ¥368,00 | 5,50K |
| 2026-06-04 | ¥369,00 | -1,07 % | ¥372,00 | ¥374,00 | ¥369,00 | 7,20K |
| 2026-06-03 | ¥373,00 | -1,84 % | ¥380,00 | ¥380,00 | ¥370,00 | 5,90K |
| 2026-06-02 | ¥380,00 | +0,53 % | ¥378,00 | ¥380,00 | ¥375,00 | 3,30K |
| 2026-06-01 | ¥378,00 | -3,08 % | ¥385,00 | ¥390,00 | ¥370,00 | 11,60K |
| 2026-05-29 | ¥390,00 | +2,90 % | ¥380,00 | ¥390,00 | ¥380,00 | 1,70K |
| 2026-05-28 | ¥379,00 | -3,32 % | ¥391,00 | ¥391,00 | ¥375,00 | 7,80K |
| 2026-05-27 | ¥392,00 | -0,76 % | ¥395,00 | ¥395,00 | ¥380,00 | 11,30K |
| 2026-05-26 | ¥395,00 | -0,75 % | ¥390,00 | ¥395,00 | ¥385,00 | 1,90K |
| 2026-05-25 | ¥398,00 | +1,27 % | ¥401,00 | ¥401,00 | ¥391,00 | 8,10K |
| 2026-05-22 | ¥393,00 | +1,03 % | ¥387,00 | ¥394,00 | ¥385,00 | 8,70K |