TENTIAL, Inc. 325A
TSE · Japan · Kurzlebige Konsumgüter
¥2.117,00+87,00 (+4,29 %)
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 | ¥2.129,00 | +4,88 % | ¥2.035,00 | ¥2.140,00 | ¥1.991,00 | 415,70K |
| 2026-10-01 | ¥2.030,00 | +3,57 % | ¥1.959,00 | ¥2.032,00 | ¥1.950,00 | 417,60K |
| 2026-09-30 | ¥1.960,00 | +1,87 % | ¥1.916,00 | ¥1.974,00 | ¥1.895,00 | 225,80K |
| 2026-09-29 | ¥1.924,00 | +0,05 % | ¥1.913,00 | ¥1.926,00 | ¥1.867,00 |
| 235,30K |
| 2026-09-28 | ¥1.923,00 | -2,73 % | ¥1.970,00 | ¥1.990,00 | ¥1.923,00 | 202,80K |
| 2026-09-25 | ¥1.977,00 | +1,18 % | ¥1.950,00 | ¥1.985,00 | ¥1.932,00 | 189,30K |
| 2026-09-24 | ¥1.954,00 | +4,10 % | ¥1.884,00 | ¥1.983,00 | ¥1.872,00 | 309,80K |
| 2026-09-18 | ¥1.877,00 | +0,48 % | ¥1.850,00 | ¥1.896,00 | ¥1.841,00 | 204,00K |
| 2026-09-17 | ¥1.868,00 | +2,98 % | ¥1.810,00 | ¥1.940,00 | ¥1.805,00 | 392,80K |
| 2026-09-16 | ¥1.814,00 | -8,38 % | ¥1.970,00 | ¥2.001,00 | ¥1.804,00 | 611,50K |
| 2026-09-15 | ¥1.980,00 | +8,97 % | ¥1.830,00 | ¥2.010,00 | ¥1.830,00 | 889,10K |
| 2026-09-14 | ¥1.817,00 | +4,07 % | ¥1.739,00 | ¥1.818,00 | ¥1.735,00 | 200,10K |
| 2026-09-11 | ¥1.746,00 | -1,74 % | ¥1.753,00 | ¥1.785,00 | ¥1.724,00 | 139,00K |
| 2026-09-10 | ¥1.777,00 | -1,66 % | ¥1.781,00 | ¥1.799,00 | ¥1.750,00 | 142,90K |
| 2026-09-09 | ¥1.807,00 | +2,96 % | ¥1.755,00 | ¥1.810,00 | ¥1.740,00 | 133,40K |
| 2026-09-08 | ¥1.755,00 | -1,63 % | ¥1.771,00 | ¥1.805,00 | ¥1.744,00 | 85,60K |
| 2026-09-07 | ¥1.784,00 | -1,11 % | ¥1.780,00 | ¥1.821,00 | ¥1.761,00 | 124,10K |
| 2026-09-04 | ¥1.804,00 | +3,68 % | ¥1.744,00 | ¥1.846,00 | ¥1.724,00 | 253,80K |
| 2026-09-03 | ¥1.740,00 | -1,02 % | ¥1.780,00 | ¥1.780,00 | ¥1.704,00 | 208,80K |
| 2026-09-02 | ¥1.758,00 | -3,78 % | ¥1.802,00 | ¥1.820,00 | ¥1.758,00 | 239,90K |
| 2026-09-01 | ¥1.827,00 | -1,30 % | ¥1.851,00 | ¥1.888,00 | ¥1.811,00 | 289,60K |
| 2026-08-31 | ¥1.851,00 | +4,81 % | ¥1.790,00 | ¥1.912,00 | ¥1.769,00 | 603,00K |
| 2026-08-28 | ¥1.766,00 | +4,62 % | ¥1.720,00 | ¥1.795,00 | ¥1.708,00 | 313,50K |
| 2026-08-27 | ¥1.688,00 | -6,07 % | ¥1.797,00 | ¥1.797,00 | ¥1.680,00 | 443,90K |
| 2026-08-26 | ¥1.797,00 | +0,62 % | ¥1.787,00 | ¥1.839,00 | ¥1.782,00 | 304,40K |
| 2026-08-25 | ¥1.786,00 | -0,78 % | ¥1.800,00 | ¥1.807,00 | ¥1.750,00 | 283,40K |
| 2026-08-24 | ¥1.800,00 | -1,32 % | ¥1.821,00 | ¥1.874,00 | ¥1.780,00 | 362,10K |
| 2026-08-21 | ¥1.824,00 | +0,50 % | ¥1.816,00 | ¥1.860,00 | ¥1.776,00 | 308,40K |
| 2026-08-20 | ¥1.815,00 | +1,62 % | ¥1.797,00 | ¥1.827,00 | ¥1.727,00 | 330,60K |
| 2026-08-19 | ¥1.786,00 | +2,35 % | ¥1.735,00 | ¥1.835,00 | ¥1.700,00 | 505,20K |
| 2026-08-18 | ¥1.745,00 | +6,60 % | ¥1.637,00 | ¥1.750,00 | ¥1.626,00 | 378,70K |
| 2026-08-17 | ¥1.637,00 | +3,28 % | ¥1.625,00 | ¥1.659,00 | ¥1.585,00 | 209,40K |
| 2026-08-14 | ¥1.585,00 | +2,39 % | ¥1.549,00 | ¥1.597,00 | ¥1.533,00 | 113,70K |
| 2026-08-13 | ¥1.548,00 | +0,06 % | ¥1.563,00 | ¥1.569,00 | ¥1.530,00 | 108,70K |
| 2026-08-12 | ¥1.547,00 | -0,64 % | ¥1.570,00 | ¥1.575,00 | ¥1.536,00 | 105,10K |
| 2026-08-10 | ¥1.557,00 | +4,64 % | ¥1.491,00 | ¥1.563,00 | ¥1.491,00 | 153,00K |
| 2026-08-07 | ¥1.488,00 | -2,30 % | ¥1.523,00 | ¥1.524,00 | ¥1.479,00 | 147,20K |
| 2026-08-06 | ¥1.523,00 | +1,47 % | ¥1.501,00 | ¥1.536,00 | ¥1.498,00 | 119,70K |
| 2026-08-05 | ¥1.501,00 | -0,07 % | ¥1.515,00 | ¥1.527,00 | ¥1.486,00 | 140,30K |
| 2026-08-04 | ¥1.502,00 | +1,14 % | ¥1.485,00 | ¥1.521,00 | ¥1.467,00 | 141,10K |
| 2026-08-03 | ¥1.485,00 | -2,43 % | ¥1.500,00 | ¥1.532,00 | ¥1.467,00 | 298,10K |
| 2026-07-31 | ¥1.522,00 | -1,93 % | ¥1.558,00 | ¥1.579,00 | ¥1.465,00 | 373,50K |
| 2026-07-30 | ¥1.552,00 | -5,94 % | ¥1.610,00 | ¥1.610,00 | ¥1.532,00 | 349,60K |
| 2026-07-29 | ¥1.650,00 | -1,90 % | ¥1.719,00 | ¥1.727,00 | ¥1.610,00 | 258,40K |
| 2026-07-28 | ¥1.682,00 | +0,60 % | ¥1.672,00 | ¥1.720,00 | ¥1.655,00 | 269,00K |
| 2026-07-27 | ¥1.672,00 | 0,00 % | ¥1.672,00 | ¥1.699,00 | ¥1.630,00 | 154,00K |
| 2026-07-24 | ¥1.672,00 | 0,00 % | ¥1.672,00 | ¥1.707,00 | ¥1.625,00 | 268,20K |
| 2026-07-23 | ¥1.672,00 | -2,45 % | ¥1.705,00 | ¥1.714,00 | ¥1.651,00 | 420,20K |
| 2026-07-22 | ¥1.714,00 | -4,72 % | ¥1.759,00 | ¥1.768,00 | ¥1.669,00 | 585,70K |
| 2026-07-21 | ¥1.799,00 | +10,17 % | ¥1.654,00 | ¥1.827,00 | ¥1.640,00 | 1,12M |
| 2026-07-17 | ¥1.633,00 | -0,24 % | ¥1.597,00 | ¥1.715,00 | ¥1.573,00 | 930,30K |
| 2026-07-16 | ¥1.637,00 | +15,44 % | ¥1.368,00 | ¥1.660,00 | ¥1.368,00 | 2,23M |
| 2026-07-15 | ¥1.418,00 | +0,21 % | ¥1.400,00 | ¥1.429,00 | ¥1.342,00 | 699,70K |
| 2026-07-14 | ¥1.415,00 | +1,07 % | ¥1.378,00 | ¥1.424,00 | ¥1.378,00 | 315,30K |
| 2026-07-13 | ¥1.400,00 | 0,00 % | ¥1.420,00 | ¥1.441,00 | ¥1.370,00 | 215,70K |
| 2026-07-10 | ¥1.400,00 | -0,85 % | ¥1.420,00 | ¥1.452,00 | ¥1.394,00 | 184,00K |
| 2026-07-09 | ¥1.412,00 | -1,19 % | ¥1.438,00 | ¥1.450,00 | ¥1.373,00 | 179,50K |
| 2026-07-08 | ¥1.429,00 | -0,97 % | ¥1.465,00 | ¥1.465,00 | ¥1.412,00 | 190,70K |
| 2026-07-07 | ¥1.443,00 | +1,41 % | ¥1.425,00 | ¥1.523,00 | ¥1.388,00 | 480,20K |
| 2026-07-06 | ¥1.423,00 | +5,41 % | ¥1.367,00 | ¥1.475,00 | ¥1.342,00 | 544,10K |
| 2026-07-03 | ¥1.350,00 | -1,24 % | ¥1.370,00 | ¥1.380,00 | ¥1.328,00 | 230,50K |
| 2026-07-02 | ¥1.367,00 | +1,79 % | ¥1.343,00 | ¥1.367,00 | ¥1.275,00 | 389,40K |
| 2026-07-01 | ¥1.343,00 | -4,21 % | ¥1.399,00 | ¥1.450,00 | ¥1.338,00 | 389,80K |
| 2026-06-30 | ¥1.402,00 | +3,77 % | ¥1.351,00 | ¥1.420,00 | ¥1.321,00 | 194,40K |
| 2026-06-29 | ¥1.351,00 | -1,98 % | ¥1.388,00 | ¥1.410,00 | ¥1.326,00 | 138,80K |
| 2026-06-26 | ¥1.378,33 | +0,73 % | ¥1.398,33 | ¥1.398,33 | ¥1.350,00 | 171,30K |
| 2026-06-25 | ¥1.368,33 | -1,44 % | ¥1.400,00 | ¥1.400,00 | ¥1.366,67 | 129,00K |
| 2026-06-24 | ¥1.388,33 | -0,83 % | ¥1.400,00 | ¥1.416,67 | ¥1.373,33 | 242,10K |
| 2026-06-23 | ¥1.400,00 | +5,53 % | ¥1.315,00 | ¥1.418,33 | ¥1.300,00 | 459,00K |
| 2026-06-22 | ¥1.326,67 | -1,49 % | ¥1.356,67 | ¥1.366,67 | ¥1.315,00 | 292,80K |
| 2026-06-19 | ¥1.346,67 | +6,60 % | ¥1.263,33 | ¥1.346,67 | ¥1.238,33 | 423,30K |
| 2026-06-18 | ¥1.263,33 | +0,66 % | ¥1.270,00 | ¥1.291,67 | ¥1.260,00 | 180,00K |
| 2026-06-17 | ¥1.255,00 | +2,45 % | ¥1.236,67 | ¥1.295,00 | ¥1.231,67 | 216,00K |
| 2026-06-16 | ¥1.225,00 | +0,68 % | ¥1.240,00 | ¥1.243,33 | ¥1.221,67 | 97,20K |
| 2026-06-15 | ¥1.216,67 | -1,35 % | ¥1.256,67 | ¥1.271,67 | ¥1.203,33 | 207,90K |
| 2026-06-12 | ¥1.233,33 | -0,27 % | ¥1.258,33 | ¥1.280,00 | ¥1.233,33 | 153,00K |
| 2026-06-11 | ¥1.236,67 | -2,88 % | ¥1.260,00 | ¥1.265,00 | ¥1.220,00 | 208,50K |
| 2026-06-10 | ¥1.273,33 | +0,13 % | ¥1.261,67 | ¥1.300,00 | ¥1.256,67 | 155,70K |
| 2026-06-09 | ¥1.271,67 | +0,53 % | ¥1.268,33 | ¥1.305,00 | ¥1.256,67 | 215,10K |
| 2026-06-08 | ¥1.265,00 | -5,01 % | ¥1.261,67 | ¥1.308,33 | ¥1.253,33 | 278,70K |
| 2026-06-05 | ¥1.331,67 | +2,83 % | ¥1.295,00 | ¥1.343,33 | ¥1.291,67 | 306,00K |
| 2026-06-04 | ¥1.295,00 | +2,24 % | ¥1.263,33 | ¥1.313,33 | ¥1.253,33 | 276,30K |
| 2026-06-03 | ¥1.266,67 | +1,60 % | ¥1.231,67 | ¥1.280,00 | ¥1.208,33 | 285,60K |
| 2026-06-02 | ¥1.246,67 | +2,89 % | ¥1.205,00 | ¥1.250,00 | ¥1.190,00 | 390,30K |
| 2026-06-01 | ¥1.211,67 | +4,45 % | ¥1.178,33 | ¥1.226,67 | ¥1.168,33 | 302,40K |
| 2026-05-29 | ¥1.160,00 | -1,56 % | ¥1.180,00 | ¥1.193,33 | ¥1.160,00 | 159,00K |
| 2026-05-28 | ¥1.178,33 | +2,02 % | ¥1.151,67 | ¥1.191,67 | ¥1.151,67 | 163,80K |
| 2026-05-27 | ¥1.155,00 | -2,26 % | ¥1.181,67 | ¥1.181,67 | ¥1.151,67 | 123,90K |
| 2026-05-26 | ¥1.181,67 | +1,87 % | ¥1.176,67 | ¥1.191,67 | ¥1.153,33 | 133,80K |
| 2026-05-25 | ¥1.160,00 | -3,06 % | ¥1.208,33 | ¥1.218,33 | ¥1.155,00 | 272,70K |