Tea Life Co., Ltd. 3172
TSE · Japan · Vertriebsdienstleistungen
¥1.125,00-6,00 (-0,53 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.130,00 | -0,09 % | ¥1.130,00 | ¥1.130,00 | ¥1.125,00 | 2,00K |
| 2026-10-01 | ¥1.131,00 | +0,18 % | ¥1.132,00 | ¥1.133,00 | ¥1.130,00 | 2,10K |
| 2026-09-30 | ¥1.129,00 | 0,00 % | ¥1.129,00 | ¥1.133,00 | ¥1.128,00 | 1,30K |
| 2026-09-29 | ¥1.129,00 | +0,27 % | ¥1.128,00 | ¥1.130,00 | ¥1.127,00 | 2,00K |
| 2026-09-28 | ¥1.126,00 | -0,18 % | ¥1.128,00 | ¥1.128,00 | ¥1.126,00 | 3,60K |
| 2026-09-25 | ¥1.128,00 | +0,18 % | ¥1.125,00 | ¥1.135,00 | ¥1.125,00 | 4,40K |
| 2026-09-24 | ¥1.126,00 | +0,09 % | ¥1.125,00 | ¥1.126,00 | ¥1.125,00 | 4,10K |
| 2026-09-18 | ¥1.125,00 | +0,09 % | ¥1.124,00 | ¥1.125,00 | ¥1.124,00 | 1,40K |
| 2026-09-17 | ¥1.124,00 | +0,09 % | ¥1.123,00 | ¥1.125,00 | ¥1.123,00 | 2,40K |
| 2026-09-16 | ¥1.123,00 | +0,09 % | ¥1.122,00 | ¥1.125,00 | ¥1.122,00 | 2,70K |
| 2026-09-15 | ¥1.122,00 | 0,00 % | ¥1.122,00 | ¥1.123,00 | ¥1.120,00 | 3,10K |
| 2026-09-14 | ¥1.122,00 | -0,18 % | ¥1.120,00 | ¥1.125,00 | ¥1.120,00 | 1,00K |
| 2026-09-11 | ¥1.124,00 | +0,45 % | ¥1.119,00 | ¥1.124,00 | ¥1.119,00 | 3,50K |
| 2026-09-10 | ¥1.119,00 | 0,00 % | ¥1.122,00 | ¥1.122,00 | ¥1.119,00 | 1,30K |
| 2026-09-09 | ¥1.119,00 | -0,09 % | ¥1.119,00 | ¥1.121,00 | ¥1.119,00 | 2,70K |
| 2026-09-08 | ¥1.120,00 | -0,09 % | ¥1.120,00 | ¥1.122,00 | ¥1.119,00 | 2,40K |
| 2026-09-07 | ¥1.121,00 | +0,09 % | ¥1.122,00 | ¥1.122,00 | ¥1.120,00 | 3,50K |
| 2026-09-04 | ¥1.120,00 | -0,09 % | ¥1.121,00 | ¥1.125,00 | ¥1.120,00 | 9,00K |
| 2026-09-03 | ¥1.121,00 | 0,00 % | ¥1.121,00 | ¥1.122,00 | ¥1.120,00 | 2,50K |
| 2026-09-02 | ¥1.121,00 | 0,00 % | ¥1.121,00 | ¥1.122,00 | ¥1.120,00 | 2,90K |
| 2026-09-01 | ¥1.121,00 | -0,27 % | ¥1.124,00 | ¥1.124,00 | ¥1.121,00 | 2,50K |
| 2026-08-31 | ¥1.124,00 | +0,18 % | ¥1.122,00 | ¥1.124,00 | ¥1.121,00 | 4,00K |
| 2026-08-28 | ¥1.122,00 | -0,09 % | ¥1.121,00 | ¥1.122,00 | ¥1.120,00 | 1,70K |
| 2026-08-27 | ¥1.123,00 | +0,09 % | ¥1.121,00 | ¥1.123,00 | ¥1.120,00 | 4,70K |
| 2026-08-26 | ¥1.122,00 | +0,09 % | ¥1.121,00 | ¥1.123,00 | ¥1.121,00 | 2,60K |
| 2026-08-25 | ¥1.121,00 | -0,18 % | ¥1.123,00 | ¥1.124,00 | ¥1.121,00 | 3,00K |
| 2026-08-24 | ¥1.123,00 | -0,18 % | ¥1.125,00 | ¥1.127,00 | ¥1.123,00 | 3,40K |
| 2026-08-21 | ¥1.125,00 | 0,00 % | ¥1.127,00 | ¥1.127,00 | ¥1.125,00 | 1,30K |
| 2026-08-20 | ¥1.125,00 | -0,09 % | ¥1.128,00 | ¥1.128,00 | ¥1.125,00 | 1,90K |
| 2026-08-19 | ¥1.126,00 | -0,09 % | ¥1.128,00 | ¥1.128,00 | ¥1.125,00 | 1,90K |
| 2026-08-18 | ¥1.127,00 | +0,09 % | ¥1.126,00 | ¥1.128,00 | ¥1.126,00 | 1,30K |
| 2026-08-17 | ¥1.126,00 | -0,09 % | ¥1.125,00 | ¥1.127,00 | ¥1.125,00 | 2,60K |
| 2026-08-14 | ¥1.127,00 | -0,09 % | ¥1.128,00 | ¥1.129,00 | ¥1.127,00 | 2,80K |
| 2026-08-13 | ¥1.128,00 | -0,27 % | ¥1.130,00 | ¥1.133,00 | ¥1.127,00 | 2,30K |
| 2026-08-12 | ¥1.131,00 | -0,26 % | ¥1.134,00 | ¥1.134,00 | ¥1.131,00 | 2,10K |
| 2026-08-10 | ¥1.134,00 | +0,09 % | ¥1.135,00 | ¥1.136,00 | ¥1.132,00 | 3,20K |
| 2026-08-07 | ¥1.133,00 | +0,09 % | ¥1.132,00 | ¥1.135,00 | ¥1.132,00 | 3,30K |
| 2026-08-06 | ¥1.132,00 | +0,27 % | ¥1.137,00 | ¥1.143,00 | ¥1.130,00 | 6,40K |
| 2026-08-05 | ¥1.129,00 | +0,53 % | ¥1.129,00 | ¥1.133,00 | ¥1.123,00 | 8,90K |
| 2026-08-04 | ¥1.123,00 | +0,09 % | ¥1.116,00 | ¥1.123,00 | ¥1.116,00 | 10,10K |
| 2026-08-03 | ¥1.122,00 | +0,09 % | ¥1.121,00 | ¥1.123,00 | ¥1.117,00 | 6,90K |
| 2026-07-31 | ¥1.121,00 | +0,27 % | ¥1.115,00 | ¥1.121,00 | ¥1.112,00 | 17,80K |
| 2026-07-30 | ¥1.118,00 | -3,54 % | ¥1.110,00 | ¥1.127,00 | ¥1.110,00 | 53,60K |
| 2026-07-29 | ¥1.159,00 | +0,70 % | ¥1.150,00 | ¥1.159,00 | ¥1.149,00 | 37,40K |
| 2026-07-28 | ¥1.151,00 | -0,17 % | ¥1.155,00 | ¥1.155,00 | ¥1.151,00 | 24,60K |
| 2026-07-27 | ¥1.153,00 | +0,09 % | ¥1.151,00 | ¥1.155,00 | ¥1.151,00 | 16,90K |
| 2026-07-24 | ¥1.152,00 | 0,00 % | ¥1.151,00 | ¥1.153,00 | ¥1.151,00 | 10,80K |
| 2026-07-23 | ¥1.152,00 | -0,09 % | ¥1.153,00 | ¥1.154,00 | ¥1.151,00 | 14,10K |
| 2026-07-22 | ¥1.153,00 | -0,09 % | ¥1.154,00 | ¥1.157,00 | ¥1.153,00 | 13,30K |
| 2026-07-21 | ¥1.154,00 | -0,17 % | ¥1.156,00 | ¥1.158,00 | ¥1.154,00 | 10,70K |
| 2026-07-17 | ¥1.156,00 | -0,17 % | ¥1.158,00 | ¥1.162,00 | ¥1.153,00 | 12,90K |
| 2026-07-16 | ¥1.158,00 | -0,60 % | ¥1.162,00 | ¥1.163,00 | ¥1.158,00 | 11,50K |
| 2026-07-15 | ¥1.165,00 | +0,17 % | ¥1.164,00 | ¥1.166,00 | ¥1.160,00 | 6,70K |
| 2026-07-14 | ¥1.163,00 | +0,09 % | ¥1.161,00 | ¥1.164,00 | ¥1.157,00 | 16,30K |
| 2026-07-13 | ¥1.162,00 | +0,09 % | ¥1.165,00 | ¥1.168,00 | ¥1.162,00 | 7,50K |
| 2026-07-10 | ¥1.161,00 | +0,17 % | ¥1.163,00 | ¥1.168,00 | ¥1.159,00 | 7,60K |
| 2026-07-09 | ¥1.159,00 | 0,00 % | ¥1.161,00 | ¥1.163,00 | ¥1.157,00 | 6,10K |
| 2026-07-08 | ¥1.159,00 | +0,17 % | ¥1.158,00 | ¥1.162,00 | ¥1.157,00 | 6,60K |
| 2026-07-07 | ¥1.157,00 | -0,43 % | ¥1.161,00 | ¥1.163,00 | ¥1.157,00 | 5,90K |
| 2026-07-06 | ¥1.162,00 | +0,61 % | ¥1.159,00 | ¥1.164,00 | ¥1.156,00 | 10,70K |
| 2026-07-03 | ¥1.155,00 | +0,26 % | ¥1.151,00 | ¥1.157,00 | ¥1.151,00 | 8,00K |
| 2026-07-02 | ¥1.152,00 | +0,09 % | ¥1.151,00 | ¥1.156,00 | ¥1.151,00 | 5,10K |
| 2026-07-01 | ¥1.151,00 | -0,35 % | ¥1.151,00 | ¥1.158,00 | ¥1.150,00 | 6,80K |
| 2026-06-30 | ¥1.155,00 | -0,35 % | ¥1.155,00 | ¥1.161,00 | ¥1.155,00 | 12,50K |
| 2026-06-29 | ¥1.159,00 | +0,52 % | ¥1.155,00 | ¥1.160,00 | ¥1.155,00 | 12,10K |
| 2026-06-26 | ¥1.153,00 | +0,44 % | ¥1.145,00 | ¥1.154,00 | ¥1.143,00 | 10,40K |
| 2026-06-25 | ¥1.148,00 | +0,09 % | ¥1.152,00 | ¥1.154,00 | ¥1.148,00 | 2,20K |
| 2026-06-24 | ¥1.147,00 | +0,09 % | ¥1.147,00 | ¥1.150,00 | ¥1.145,00 | 1,80K |
| 2026-06-23 | ¥1.146,00 | -0,35 % | ¥1.150,00 | ¥1.150,00 | ¥1.145,00 | 1,90K |
| 2026-06-22 | ¥1.150,00 | +0,44 % | ¥1.146,00 | ¥1.155,00 | ¥1.143,00 | 4,20K |
| 2026-06-19 | ¥1.145,00 | -0,17 % | ¥1.145,00 | ¥1.145,00 | ¥1.144,00 | 1,80K |
| 2026-06-18 | ¥1.147,00 | -0,09 % | ¥1.148,00 | ¥1.148,00 | ¥1.146,00 | 3,40K |
| 2026-06-17 | ¥1.148,00 | 0,00 % | ¥1.146,00 | ¥1.148,00 | ¥1.146,00 | 900 |
| 2026-06-16 | ¥1.148,00 | -0,17 % | ¥1.152,00 | ¥1.154,00 | ¥1.146,00 | 4,60K |
| 2026-06-15 | ¥1.150,00 | +0,44 % | ¥1.150,00 | ¥1.151,00 | ¥1.146,00 | 3,40K |
| 2026-06-12 | ¥1.145,00 | -0,35 % | ¥1.149,00 | ¥1.149,00 | ¥1.145,00 | 2,20K |
| 2026-06-11 | ¥1.149,00 | +0,17 % | ¥1.145,00 | ¥1.149,00 | ¥1.145,00 | 2,10K |
| 2026-06-10 | ¥1.147,00 | +0,44 % | ¥1.142,00 | ¥1.150,00 | ¥1.142,00 | 3,30K |
| 2026-06-09 | ¥1.142,00 | +0,09 % | ¥1.141,00 | ¥1.144,00 | ¥1.141,00 | 1,30K |
| 2026-06-08 | ¥1.141,00 | -0,61 % | ¥1.148,00 | ¥1.148,00 | ¥1.133,00 | 4,70K |
| 2026-06-05 | ¥1.148,00 | 0,00 % | ¥1.123,00 | ¥1.148,00 | ¥1.123,00 | 8,20K |
| 2026-06-04 | ¥1.148,00 | 0,00 % | ¥1.150,00 | ¥1.150,00 | ¥1.112,00 | 35,20K |
| 2026-06-03 | ¥1.148,00 | -0,26 % | ¥1.154,00 | ¥1.154,00 | ¥1.147,00 | 2,10K |
| 2026-06-02 | ¥1.151,00 | +0,26 % | ¥1.154,00 | ¥1.154,00 | ¥1.147,00 | 4,10K |
| 2026-06-01 | ¥1.148,00 | -0,09 % | ¥1.150,00 | ¥1.154,00 | ¥1.148,00 | 3,70K |
| 2026-05-29 | ¥1.149,00 | -0,09 % | ¥1.151,00 | ¥1.156,00 | ¥1.149,00 | 3,20K |
| 2026-05-28 | ¥1.150,00 | -0,43 % | ¥1.155,00 | ¥1.157,00 | ¥1.149,00 | 3,20K |
| 2026-05-27 | ¥1.155,00 | +0,26 % | ¥1.152,00 | ¥1.155,00 | ¥1.146,00 | 3,30K |
| 2026-05-26 | ¥1.152,00 | -0,09 % | ¥1.154,00 | ¥1.154,00 | ¥1.147,00 | 1,20K |
| 2026-05-25 | ¥1.153,00 | +0,70 % | ¥1.145,00 | ¥1.153,00 | ¥1.145,00 | 1,50K |