Teikoku Sen-I Co., Ltd. 3302
TSE · Japan · Produzierendes Gewerbe
¥2.975,00-30,00 (-1,00 %)
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 | ¥2.968,00 | -1,23 % | ¥3.000,00 | ¥3.000,00 | ¥2.952,00 | 10,60K |
| 2026-10-01 | ¥3.005,00 | -1,96 % | ¥3.050,00 | ¥3.050,00 | ¥3.005,00 | 48,10K |
| 2026-09-30 | ¥3.065,00 | -0,49 % | ¥3.080,00 | ¥3.100,00 | ¥3.055,00 | 57,00K |
| 2026-09-29 | ¥3.080,00 | -1,44 % | ¥3.115,00 | ¥3.115,00 | ¥3.045,00 | 54,80K |
| 2026-09-28 | ¥3.125,00 | +0,16 % | ¥3.145,00 | ¥3.150,00 | ¥3.105,00 | 45,70K |
| 2026-09-25 | ¥3.120,00 | -0,48 % | ¥3.135,00 | ¥3.150,00 | ¥3.110,00 | 37,80K |
| 2026-09-24 | ¥3.135,00 | +0,16 % | ¥3.165,00 | ¥3.200,00 | ¥3.135,00 | 52,90K |
| 2026-09-18 | ¥3.130,00 | -0,48 % | ¥3.145,00 | ¥3.155,00 | ¥3.095,00 | 51,30K |
| 2026-09-17 | ¥3.145,00 | +2,44 % | ¥3.085,00 | ¥3.155,00 | ¥3.065,00 | 49,30K |
| 2026-09-16 | ¥3.070,00 | +0,33 % | ¥3.060,00 | ¥3.070,00 | ¥3.045,00 | 39,10K |
| 2026-09-15 | ¥3.060,00 | +0,66 % | ¥3.030,00 | ¥3.060,00 | ¥3.030,00 | 20,80K |
| 2026-09-14 | ¥3.040,00 | +0,66 % | ¥3.040,00 | ¥3.050,00 | ¥3.000,00 | 26,20K |
| 2026-09-11 | ¥3.020,00 | -0,82 % | ¥2.985,00 | ¥3.045,00 | ¥2.980,00 | 58,50K |
| 2026-09-10 | ¥3.045,00 | -0,65 % | ¥3.045,00 | ¥3.060,00 | ¥3.020,00 | 32,30K |
| 2026-09-09 | ¥3.065,00 | +1,16 % | ¥3.020,00 | ¥3.080,00 | ¥3.005,00 | 37,70K |
| 2026-09-08 | ¥3.030,00 | -1,14 % | ¥3.050,00 | ¥3.055,00 | ¥3.015,00 | 36,10K |
| 2026-09-07 | ¥3.065,00 | +1,16 % | ¥3.030,00 | ¥3.075,00 | ¥3.005,00 | 40,80K |
| 2026-09-04 | ¥3.030,00 | +0,17 % | ¥3.010,00 | ¥3.045,00 | ¥2.989,00 | 48,40K |
| 2026-09-03 | ¥3.025,00 | -0,66 % | ¥3.045,00 | ¥3.045,00 | ¥3.005,00 | 58,40K |
| 2026-09-02 | ¥3.045,00 | -3,03 % | ¥3.090,00 | ¥3.095,00 | ¥3.030,00 | 71,40K |
| 2026-09-01 | ¥3.140,00 | -3,24 % | ¥3.210,00 | ¥3.230,00 | ¥3.125,00 | 141,00K |
| 2026-08-31 | ¥3.245,00 | -3,85 % | ¥3.360,00 | ¥3.380,00 | ¥3.225,00 | 89,70K |
| 2026-08-28 | ¥3.375,00 | -1,17 % | ¥3.435,00 | ¥3.435,00 | ¥3.355,00 | 37,70K |
| 2026-08-27 | ¥3.415,00 | +0,89 % | ¥3.365,00 | ¥3.420,00 | ¥3.365,00 | 25,00K |
| 2026-08-26 | ¥3.385,00 | +0,59 % | ¥3.380,00 | ¥3.440,00 | ¥3.370,00 | 74,10K |
| 2026-08-25 | ¥3.365,00 | +0,15 % | ¥3.380,00 | ¥3.390,00 | ¥3.350,00 | 42,70K |
| 2026-08-24 | ¥3.360,00 | -0,44 % | ¥3.375,00 | ¥3.405,00 | ¥3.350,00 | 57,90K |
| 2026-08-21 | ¥3.375,00 | +0,90 % | ¥3.345,00 | ¥3.420,00 | ¥3.335,00 | 74,60K |
| 2026-08-20 | ¥3.345,00 | +3,24 % | ¥3.265,00 | ¥3.350,00 | ¥3.240,00 | 58,00K |
| 2026-08-19 | ¥3.240,00 | -0,77 % | ¥3.230,00 | ¥3.245,00 | ¥3.195,00 | 55,40K |
| 2026-08-18 | ¥3.265,00 | -0,15 % | ¥3.280,00 | ¥3.320,00 | ¥3.260,00 | 33,20K |
| 2026-08-17 | ¥3.270,00 | -4,39 % | ¥3.425,00 | ¥3.425,00 | ¥3.265,00 | 91,40K |
| 2026-08-14 | ¥3.420,00 | +2,70 % | ¥3.340,00 | ¥3.430,00 | ¥3.340,00 | 48,40K |
| 2026-08-13 | ¥3.330,00 | -1,62 % | ¥3.425,00 | ¥3.445,00 | ¥3.310,00 | 85,30K |
| 2026-08-12 | ¥3.385,00 | +0,15 % | ¥3.380,00 | ¥3.445,00 | ¥3.305,00 | 58,50K |
| 2026-08-10 | ¥3.380,00 | +0,60 % | ¥3.350,00 | ¥3.420,00 | ¥3.340,00 | 62,40K |
| 2026-08-07 | ¥3.360,00 | +3,07 % | ¥3.330,00 | ¥3.370,00 | ¥3.275,00 | 74,10K |
| 2026-08-06 | ¥3.260,00 | -2,69 % | ¥3.190,00 | ¥3.335,00 | ¥3.150,00 | 167,60K |
| 2026-08-05 | ¥3.350,00 | +0,90 % | ¥3.335,00 | ¥3.380,00 | ¥3.330,00 | 80,30K |
| 2026-08-04 | ¥3.320,00 | -2,21 % | ¥3.390,00 | ¥3.410,00 | ¥3.315,00 | 58,90K |
| 2026-08-03 | ¥3.395,00 | -0,73 % | ¥3.420,00 | ¥3.475,00 | ¥3.385,00 | 57,70K |
| 2026-07-31 | ¥3.420,00 | +2,24 % | ¥3.380,00 | ¥3.465,00 | ¥3.355,00 | 54,30K |
| 2026-07-30 | ¥3.345,00 | -0,89 % | ¥3.320,00 | ¥3.355,00 | ¥3.305,00 | 167,30K |
| 2026-07-29 | ¥3.375,00 | +1,50 % | ¥3.360,00 | ¥3.380,00 | ¥3.320,00 | 57,60K |
| 2026-07-28 | ¥3.325,00 | -2,21 % | ¥3.400,00 | ¥3.410,00 | ¥3.305,00 | 41,50K |
| 2026-07-27 | ¥3.400,00 | +3,03 % | ¥3.290,00 | ¥3.400,00 | ¥3.265,00 | 50,40K |
| 2026-07-24 | ¥3.300,00 | +0,15 % | ¥3.290,00 | ¥3.305,00 | ¥3.255,00 | 46,00K |
| 2026-07-23 | ¥3.295,00 | -1,35 % | ¥3.340,00 | ¥3.340,00 | ¥3.275,00 | 41,10K |
| 2026-07-22 | ¥3.340,00 | +0,75 % | ¥3.335,00 | ¥3.375,00 | ¥3.310,00 | 43,90K |
| 2026-07-21 | ¥3.315,00 | +1,84 % | ¥3.280,00 | ¥3.335,00 | ¥3.255,00 | 62,70K |
| 2026-07-17 | ¥3.255,00 | -1,36 % | ¥3.270,00 | ¥3.300,00 | ¥3.205,00 | 55,60K |
| 2026-07-16 | ¥3.300,00 | -2,80 % | ¥3.395,00 | ¥3.430,00 | ¥3.270,00 | 55,90K |
| 2026-07-15 | ¥3.395,00 | -0,15 % | ¥3.380,00 | ¥3.420,00 | ¥3.380,00 | 34,70K |
| 2026-07-14 | ¥3.400,00 | +1,19 % | ¥3.400,00 | ¥3.425,00 | ¥3.360,00 | 46,00K |
| 2026-07-13 | ¥3.360,00 | -2,47 % | ¥3.450,00 | ¥3.450,00 | ¥3.345,00 | 51,30K |
| 2026-07-10 | ¥3.445,00 | +1,17 % | ¥3.470,00 | ¥3.510,00 | ¥3.435,00 | 59,60K |
| 2026-07-09 | ¥3.405,00 | -0,29 % | ¥3.430,00 | ¥3.430,00 | ¥3.390,00 | 50,50K |
| 2026-07-08 | ¥3.415,00 | -0,58 % | ¥3.475,00 | ¥3.485,00 | ¥3.415,00 | 48,60K |
| 2026-07-07 | ¥3.435,00 | -0,43 % | ¥3.455,00 | ¥3.505,00 | ¥3.435,00 | 46,80K |
| 2026-07-06 | ¥3.450,00 | +2,37 % | ¥3.410,00 | ¥3.460,00 | ¥3.410,00 | 38,50K |
| 2026-07-03 | ¥3.370,00 | +0,60 % | ¥3.375,00 | ¥3.425,00 | ¥3.330,00 | 33,60K |
| 2026-07-02 | ¥3.350,00 | -0,59 % | ¥3.370,00 | ¥3.405,00 | ¥3.340,00 | 23,90K |
| 2026-07-01 | ¥3.370,00 | -1,03 % | ¥3.415,00 | ¥3.420,00 | ¥3.365,00 | 20,50K |
| 2026-06-30 | ¥3.405,00 | +1,64 % | ¥3.375,00 | ¥3.445,00 | ¥3.350,00 | 39,00K |
| 2026-06-29 | ¥3.350,00 | +0,75 % | ¥3.350,00 | ¥3.370,00 | ¥3.305,00 | 30,40K |
| 2026-06-26 | ¥3.325,00 | -1,63 % | ¥3.380,00 | ¥3.380,00 | ¥3.295,00 | 49,60K |
| 2026-06-25 | ¥3.380,00 | +0,15 % | ¥3.395,00 | ¥3.405,00 | ¥3.345,00 | 37,30K |
| 2026-06-24 | ¥3.375,00 | +0,45 % | ¥3.415,00 | ¥3.440,00 | ¥3.365,00 | 49,70K |
| 2026-06-23 | ¥3.360,00 | -3,31 % | ¥3.480,00 | ¥3.480,00 | ¥3.335,00 | 56,70K |
| 2026-06-22 | ¥3.475,00 | +2,06 % | ¥3.450,00 | ¥3.570,00 | ¥3.445,00 | 106,20K |
| 2026-06-19 | ¥3.405,00 | +1,95 % | ¥3.335,00 | ¥3.425,00 | ¥3.320,00 | 90,10K |
| 2026-06-18 | ¥3.340,00 | +0,60 % | ¥3.385,00 | ¥3.390,00 | ¥3.310,00 | 51,70K |
| 2026-06-17 | ¥3.320,00 | +0,30 % | ¥3.440,00 | ¥3.440,00 | ¥3.320,00 | 59,10K |
| 2026-06-16 | ¥3.310,00 | -0,15 % | ¥3.270,00 | ¥3.345,00 | ¥3.245,00 | 43,50K |
| 2026-06-15 | ¥3.315,00 | +0,61 % | ¥3.350,00 | ¥3.400,00 | ¥3.315,00 | 32,60K |
| 2026-06-12 | ¥3.295,00 | -0,30 % | ¥3.320,00 | ¥3.325,00 | ¥3.280,00 | 43,60K |
| 2026-06-11 | ¥3.305,00 | -0,60 % | ¥3.325,00 | ¥3.325,00 | ¥3.240,00 | 28,10K |
| 2026-06-10 | ¥3.325,00 | +1,37 % | ¥3.300,00 | ¥3.370,00 | ¥3.275,00 | 44,50K |
| 2026-06-09 | ¥3.280,00 | +2,50 % | ¥3.215,00 | ¥3.280,00 | ¥3.195,00 | 31,40K |
| 2026-06-08 | ¥3.200,00 | -0,47 % | ¥3.180,00 | ¥3.320,00 | ¥3.175,00 | 67,20K |
| 2026-06-05 | ¥3.215,00 | -1,23 % | ¥3.240,00 | ¥3.240,00 | ¥3.160,00 | 37,70K |
| 2026-06-04 | ¥3.255,00 | +0,46 % | ¥3.190,00 | ¥3.285,00 | ¥3.190,00 | 31,80K |
| 2026-06-03 | ¥3.240,00 | -0,46 % | ¥3.185,00 | ¥3.255,00 | ¥3.120,00 | 47,30K |
| 2026-06-02 | ¥3.255,00 | -2,98 % | ¥3.305,00 | ¥3.305,00 | ¥3.155,00 | 78,00K |
| 2026-06-01 | ¥3.355,00 | +6,85 % | ¥3.205,00 | ¥3.390,00 | ¥3.205,00 | 96,70K |
| 2026-05-29 | ¥3.140,00 | +1,13 % | ¥3.155,00 | ¥3.205,00 | ¥3.135,00 | 42,40K |
| 2026-05-28 | ¥3.105,00 | +1,64 % | ¥3.050,00 | ¥3.110,00 | ¥3.030,00 | 44,40K |
| 2026-05-27 | ¥3.055,00 | +0,16 % | ¥3.050,00 | ¥3.080,00 | ¥3.015,00 | 32,50K |
| 2026-05-26 | ¥3.050,00 | -0,16 % | ¥3.075,00 | ¥3.080,00 | ¥3.015,00 | 28,30K |
| 2026-05-25 | ¥3.055,00 | -2,55 % | ¥3.135,00 | ¥3.135,00 | ¥3.020,00 | 32,50K |