Treasure Factory Co., Ltd. 3093
TSE · Japan · Einzelhandel
¥1.939,00-34,00 (-1,72 %)
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 | ¥1.939,00 | -1,72 % | ¥1.952,00 | ¥1.960,00 | ¥1.932,00 | 111,70K |
| 2026-10-01 | ¥1.973,00 | +0,82 % | ¥1.928,00 | ¥1.992,00 | ¥1.928,00 | 132,10K |
| 2026-09-30 | ¥1.957,00 | +1,50 % | ¥1.919,00 | ¥1.965,00 | ¥1.909,00 | 107,80K |
| 2026-09-29 | ¥1.928,00 | -0,67 % | ¥1.940,00 | ¥1.941,00 | ¥1.898,00 | 117,80K |
| 2026-09-28 | ¥1.941,00 | -1,17 % | ¥1.958,00 | ¥1.966,00 | ¥1.937,00 | 113,10K |
| 2026-09-25 | ¥1.964,00 | -0,66 % | ¥1.977,00 | ¥2.004,00 | ¥1.950,00 | 128,30K |
| 2026-09-24 | ¥1.977,00 | +2,97 % | ¥1.921,00 | ¥1.985,00 | ¥1.906,00 | 167,90K |
| 2026-09-18 | ¥1.920,00 | -0,26 % | ¥1.931,00 | ¥1.939,00 | ¥1.913,00 | 109,50K |
| 2026-09-17 | ¥1.925,00 | +0,26 % | ¥1.928,00 | ¥1.947,00 | ¥1.918,00 | 115,40K |
| 2026-09-16 | ¥1.920,00 | +1,64 % | ¥1.909,00 | ¥1.922,00 | ¥1.883,00 | 145,10K |
| 2026-09-15 | ¥1.889,00 | -0,37 % | ¥1.897,00 | ¥1.908,00 | ¥1.873,00 | 155,80K |
| 2026-09-14 | ¥1.896,00 | +3,27 % | ¥1.837,00 | ¥1.906,00 | ¥1.837,00 | 161,60K |
| 2026-09-11 | ¥1.836,00 | +0,22 % | ¥1.800,00 | ¥1.841,00 | ¥1.784,00 | 244,20K |
| 2026-09-10 | ¥1.832,00 | -1,03 % | ¥1.828,00 | ¥1.850,00 | ¥1.825,00 | 130,70K |
| 2026-09-09 | ¥1.851,00 | +0,05 % | ¥1.833,00 | ¥1.869,00 | ¥1.822,00 | 213,90K |
| 2026-09-08 | ¥1.850,00 | -1,12 % | ¥1.910,00 | ¥1.939,00 | ¥1.838,00 | 278,00K |
| 2026-09-07 | ¥1.871,00 | -0,48 % | ¥1.880,00 | ¥1.887,00 | ¥1.853,00 | 105,10K |
| 2026-09-04 | ¥1.880,00 | +0,11 % | ¥1.892,00 | ¥1.902,00 | ¥1.844,00 | 220,80K |
| 2026-09-03 | ¥1.878,00 | -1,16 % | ¥1.910,00 | ¥1.914,00 | ¥1.870,00 | 215,00K |
| 2026-09-02 | ¥1.900,00 | -3,55 % | ¥1.963,00 | ¥1.965,00 | ¥1.900,00 | 254,70K |
| 2026-09-01 | ¥1.970,00 | -4,18 % | ¥2.050,00 | ¥2.063,00 | ¥1.966,00 | 223,50K |
| 2026-08-31 | ¥2.056,00 | -0,34 % | ¥2.065,00 | ¥2.080,00 | ¥2.041,00 | 123,00K |
| 2026-08-28 | ¥2.063,00 | -3,96 % | ¥2.124,00 | ¥2.142,00 | ¥2.038,00 | 253,20K |
| 2026-08-27 | ¥2.148,00 | -1,10 % | ¥2.167,00 | ¥2.170,00 | ¥2.130,00 | 155,40K |
| 2026-08-26 | ¥2.172,00 | +1,54 % | ¥2.128,00 | ¥2.179,00 | ¥2.127,00 | 120,30K |
| 2026-08-25 | ¥2.139,00 | -0,74 % | ¥2.153,00 | ¥2.160,00 | ¥2.121,00 | 86,60K |
| 2026-08-24 | ¥2.155,00 | +0,37 % | ¥2.151,00 | ¥2.167,00 | ¥2.123,00 | 140,60K |
| 2026-08-21 | ¥2.147,00 | -1,24 % | ¥2.150,00 | ¥2.166,00 | ¥2.114,00 | 117,10K |
| 2026-08-20 | ¥2.174,00 | +3,43 % | ¥2.113,00 | ¥2.188,00 | ¥2.113,00 | 105,00K |
| 2026-08-19 | ¥2.102,00 | -2,23 % | ¥2.150,00 | ¥2.172,00 | ¥2.102,00 | 123,60K |
| 2026-08-18 | ¥2.150,00 | +1,13 % | ¥2.115,00 | ¥2.158,00 | ¥2.103,00 | 108,10K |
| 2026-08-17 | ¥2.126,00 | +0,66 % | ¥2.109,00 | ¥2.134,00 | ¥2.078,00 | 163,10K |
| 2026-08-14 | ¥2.112,00 | -0,75 % | ¥2.112,00 | ¥2.128,00 | ¥2.093,00 | 179,50K |
| 2026-08-13 | ¥2.128,00 | +1,14 % | ¥2.074,00 | ¥2.128,00 | ¥2.052,00 | 194,50K |
| 2026-08-12 | ¥2.104,00 | +0,19 % | ¥2.097,00 | ¥2.116,00 | ¥2.077,00 | 192,00K |
| 2026-08-10 | ¥2.100,00 | +3,70 % | ¥2.020,00 | ¥2.127,00 | ¥2.009,00 | 182,90K |
| 2026-08-07 | ¥2.025,00 | -1,27 % | ¥2.051,00 | ¥2.060,00 | ¥2.005,00 | 151,10K |
| 2026-08-06 | ¥2.051,00 | +0,05 % | ¥2.071,00 | ¥2.071,00 | ¥2.026,00 | 128,70K |
| 2026-08-05 | ¥2.050,00 | +0,29 % | ¥2.065,00 | ¥2.069,00 | ¥2.037,00 | 77,10K |
| 2026-08-04 | ¥2.044,00 | -1,78 % | ¥2.081,00 | ¥2.089,00 | ¥2.034,00 | 89,60K |
| 2026-08-03 | ¥2.081,00 | -0,67 % | ¥2.105,00 | ¥2.105,00 | ¥2.057,00 | 112,40K |
| 2026-07-31 | ¥2.095,00 | -2,51 % | ¥2.161,00 | ¥2.163,00 | ¥2.087,00 | 81,60K |
| 2026-07-30 | ¥2.149,00 | -0,05 % | ¥2.123,00 | ¥2.180,00 | ¥2.112,00 | 142,20K |
| 2026-07-29 | ¥2.150,00 | +1,51 % | ¥2.168,00 | ¥2.181,00 | ¥2.112,00 | 183,00K |
| 2026-07-28 | ¥2.118,00 | +2,02 % | ¥2.071,00 | ¥2.154,00 | ¥2.061,00 | 172,60K |
| 2026-07-27 | ¥2.076,00 | -0,43 % | ¥2.085,00 | ¥2.111,00 | ¥2.056,00 | 102,20K |
| 2026-07-24 | ¥2.085,00 | +0,87 % | ¥2.032,00 | ¥2.105,00 | ¥2.011,00 | 144,10K |
| 2026-07-23 | ¥2.067,00 | -1,05 % | ¥2.075,00 | ¥2.115,00 | ¥2.051,00 | 127,40K |
| 2026-07-22 | ¥2.089,00 | +0,10 % | ¥2.094,00 | ¥2.112,00 | ¥2.034,00 | 280,50K |
| 2026-07-21 | ¥2.087,00 | +3,88 % | ¥2.055,00 | ¥2.148,00 | ¥2.030,00 | 283,90K |
| 2026-07-17 | ¥2.009,00 | -4,83 % | ¥2.108,00 | ¥2.141,00 | ¥1.996,00 | 253,90K |
| 2026-07-16 | ¥2.111,00 | -0,98 % | ¥2.138,00 | ¥2.148,00 | ¥2.104,00 | 116,70K |
| 2026-07-15 | ¥2.132,00 | -0,28 % | ¥2.208,00 | ¥2.235,00 | ¥2.105,00 | 188,80K |
| 2026-07-14 | ¥2.138,00 | +2,74 % | ¥2.099,00 | ¥2.149,00 | ¥2.035,00 | 313,60K |
| 2026-07-13 | ¥2.081,00 | -5,24 % | ¥2.196,00 | ¥2.198,00 | ¥2.035,00 | 339,50K |
| 2026-07-10 | ¥2.196,00 | -2,31 % | ¥2.198,00 | ¥2.261,00 | ¥2.149,00 | 479,60K |
| 2026-07-09 | ¥2.248,00 | -1,83 % | ¥2.286,00 | ¥2.299,00 | ¥2.218,00 | 316,20K |
| 2026-07-08 | ¥2.290,00 | +0,79 % | ¥2.283,00 | ¥2.328,00 | ¥2.259,00 | 175,40K |
| 2026-07-07 | ¥2.272,00 | -0,87 % | ¥2.281,00 | ¥2.333,00 | ¥2.272,00 | 152,60K |
| 2026-07-06 | ¥2.292,00 | +2,37 % | ¥2.311,00 | ¥2.349,00 | ¥2.271,00 | 175,80K |
| 2026-07-03 | ¥2.239,00 | +1,68 % | ¥2.199,00 | ¥2.243,00 | ¥2.199,00 | 122,30K |
| 2026-07-02 | ¥2.202,00 | -3,17 % | ¥2.308,00 | ¥2.347,00 | ¥2.190,00 | 188,50K |
| 2026-07-01 | ¥2.274,00 | +1,11 % | ¥2.249,00 | ¥2.335,00 | ¥2.235,00 | 175,80K |
| 2026-06-30 | ¥2.249,00 | +0,36 % | ¥2.252,00 | ¥2.300,00 | ¥2.212,00 | 273,90K |
| 2026-06-29 | ¥2.241,00 | +8,63 % | ¥2.079,00 | ¥2.253,00 | ¥2.074,00 | 291,10K |
| 2026-06-26 | ¥2.063,00 | +2,53 % | ¥2.004,00 | ¥2.073,00 | ¥1.998,00 | 158,10K |
| 2026-06-25 | ¥2.012,00 | +2,71 % | ¥1.975,00 | ¥2.036,00 | ¥1.962,00 | 79,00K |
| 2026-06-24 | ¥1.959,00 | -1,06 % | ¥2.003,00 | ¥2.031,00 | ¥1.948,00 | 92,60K |
| 2026-06-23 | ¥1.980,00 | -3,08 % | ¥1.999,00 | ¥2.021,00 | ¥1.974,00 | 96,10K |
| 2026-06-22 | ¥2.043,00 | -0,05 % | ¥2.052,00 | ¥2.087,00 | ¥2.030,00 | 96,20K |
| 2026-06-19 | ¥2.044,00 | -2,67 % | ¥2.100,00 | ¥2.113,00 | ¥2.013,00 | 168,20K |
| 2026-06-18 | ¥2.100,00 | -0,47 % | ¥2.119,00 | ¥2.129,00 | ¥2.073,00 | 122,30K |
| 2026-06-17 | ¥2.110,00 | +1,10 % | ¥2.090,00 | ¥2.165,00 | ¥2.086,00 | 237,10K |
| 2026-06-16 | ¥2.087,00 | +1,31 % | ¥2.059,00 | ¥2.091,00 | ¥2.029,00 | 161,00K |
| 2026-06-15 | ¥2.060,00 | +3,05 % | ¥2.020,00 | ¥2.060,00 | ¥1.997,00 | 157,30K |
| 2026-06-12 | ¥1.999,00 | +2,15 % | ¥1.950,00 | ¥2.040,00 | ¥1.939,00 | 256,90K |
| 2026-06-11 | ¥1.957,00 | -0,31 % | ¥1.940,00 | ¥1.977,00 | ¥1.923,00 | 159,60K |
| 2026-06-10 | ¥1.963,00 | +6,57 % | ¥1.863,00 | ¥1.965,00 | ¥1.863,00 | 189,80K |
| 2026-06-09 | ¥1.842,00 | +4,01 % | ¥1.834,00 | ¥1.868,00 | ¥1.822,00 | 145,40K |
| 2026-06-08 | ¥1.771,00 | -1,50 % | ¥1.790,00 | ¥1.835,00 | ¥1.766,00 | 129,40K |
| 2026-06-05 | ¥1.798,00 | +0,78 % | ¥1.801,00 | ¥1.827,00 | ¥1.792,00 | 72,20K |
| 2026-06-04 | ¥1.784,00 | -1,98 % | ¥1.801,00 | ¥1.806,00 | ¥1.777,00 | 96,60K |
| 2026-06-03 | ¥1.820,00 | -1,36 % | ¥1.809,00 | ¥1.858,00 | ¥1.809,00 | 87,40K |
| 2026-06-02 | ¥1.845,00 | +1,43 % | ¥1.799,00 | ¥1.853,00 | ¥1.785,00 | 89,90K |
| 2026-06-01 | ¥1.819,00 | -2,10 % | ¥1.860,00 | ¥1.886,00 | ¥1.803,00 | 146,20K |
| 2026-05-29 | ¥1.858,00 | -1,22 % | ¥1.881,00 | ¥1.914,00 | ¥1.857,00 | 109,00K |
| 2026-05-28 | ¥1.881,00 | +3,47 % | ¥1.829,00 | ¥1.882,00 | ¥1.825,00 | 115,80K |
| 2026-05-27 | ¥1.818,00 | -0,55 % | ¥1.825,00 | ¥1.834,00 | ¥1.787,00 | 86,80K |
| 2026-05-26 | ¥1.828,00 | +0,33 % | ¥1.827,00 | ¥1.833,00 | ¥1.785,00 | 73,40K |
| 2026-05-25 | ¥1.822,00 | -2,41 % | ¥1.868,00 | ¥1.869,00 | ¥1.809,00 | 122,10K |