TSURUHA Holdings, Inc. 3391
TSE · Japan · Einzelhandel
¥2.074,00-22,00 (-1,05 %)
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 | ¥2.067,50 | -1,36 % | ¥2.081,00 | ¥2.088,50 | ¥2.061,50 | 229,00K |
| 2026-10-01 | ¥2.096,00 | -0,95 % | ¥2.100,00 | ¥2.112,00 | ¥2.067,50 | 1,75M |
| 2026-09-30 | ¥2.116,00 | +0,09 % | ¥2.096,50 | ¥2.126,50 | ¥2.078,50 | 1,70M |
| 2026-09-29 | ¥2.114,00 | -1,40 % | ¥2.155,00 | ¥2.159,50 | ¥2.114,00 | 1,63M |
| 2026-09-28 | ¥2.144,00 | -1,06 % | ¥2.170,50 | ¥2.189,50 | ¥2.126,00 | 1,87M |
| 2026-09-25 | ¥2.167,00 | +0,07 % | ¥2.181,00 | ¥2.181,50 | ¥2.151,50 | 1,68M |
| 2026-09-24 | ¥2.165,50 | +0,19 % | ¥2.120,00 | ¥2.185,50 | ¥2.115,00 | 2,11M |
| 2026-09-18 | ¥2.161,50 | -2,64 % | ¥2.203,50 | ¥2.212,50 | ¥2.161,50 | 3,71M |
| 2026-09-17 | ¥2.220,00 | +0,50 % | ¥2.217,50 | ¥2.244,00 | ¥2.212,50 | 1,20M |
| 2026-09-16 | ¥2.209,00 | -2,99 % | ¥2.269,00 | ¥2.275,00 | ¥2.209,00 | 1,47M |
| 2026-09-15 | ¥2.277,00 | -0,31 % | ¥2.334,00 | ¥2.341,00 | ¥2.272,00 | 1,33M |
| 2026-09-14 | ¥2.284,00 | +1,74 % | ¥2.262,50 | ¥2.301,50 | ¥2.251,00 | 1,79M |
| 2026-09-11 | ¥2.245,00 | -1,47 % | ¥2.265,00 | ¥2.278,00 | ¥2.235,50 | 1,39M |
| 2026-09-10 | ¥2.278,50 | -2,50 % | ¥2.322,00 | ¥2.337,00 | ¥2.275,50 | 1,15M |
| 2026-09-09 | ¥2.337,00 | -0,17 % | ¥2.358,50 | ¥2.380,00 | ¥2.313,50 | 1,77M |
| 2026-09-08 | ¥2.341,00 | +1,56 % | ¥2.291,00 | ¥2.343,50 | ¥2.280,00 | 1,14M |
| 2026-09-07 | ¥2.305,00 | -0,58 % | ¥2.347,00 | ¥2.348,00 | ¥2.305,00 | 1,37M |
| 2026-09-04 | ¥2.318,50 | +0,56 % | ¥2.272,00 | ¥2.340,50 | ¥2.270,00 | 1,45M |
| 2026-09-03 | ¥2.305,50 | +3,46 % | ¥2.266,00 | ¥2.313,50 | ¥2.263,50 | 1,58M |
| 2026-09-02 | ¥2.228,50 | -1,09 % | ¥2.241,50 | ¥2.250,00 | ¥2.222,00 | 1,60M |
| 2026-09-01 | ¥2.253,00 | -2,43 % | ¥2.290,00 | ¥2.339,00 | ¥2.250,00 | 2,62M |
| 2026-08-31 | ¥2.309,00 | -1,47 % | ¥2.356,00 | ¥2.368,00 | ¥2.300,00 | 1,65M |
| 2026-08-28 | ¥2.343,50 | -1,47 % | ¥2.342,00 | ¥2.357,00 | ¥2.315,50 | 1,38M |
| 2026-08-27 | ¥2.378,50 | -0,85 % | ¥2.404,50 | ¥2.421,00 | ¥2.375,00 | 1,10M |
| 2026-08-26 | ¥2.399,00 | -0,15 % | ¥2.380,00 | ¥2.439,00 | ¥2.380,00 | 1,06M |
| 2026-08-25 | ¥2.402,50 | -0,56 % | ¥2.433,00 | ¥2.444,00 | ¥2.391,50 | 989,10K |
| 2026-08-24 | ¥2.416,00 | +0,48 % | ¥2.420,00 | ¥2.431,50 | ¥2.397,00 | 816,50K |
| 2026-08-21 | ¥2.404,50 | +0,86 % | ¥2.400,00 | ¥2.419,00 | ¥2.369,00 | 1,06M |
| 2026-08-20 | ¥2.384,00 | -0,06 % | ¥2.410,00 | ¥2.428,50 | ¥2.371,00 | 1,08M |
| 2026-08-19 | ¥2.385,50 | +1,04 % | ¥2.410,00 | ¥2.413,00 | ¥2.357,50 | 1,16M |
| 2026-08-18 | ¥2.361,00 | -0,42 % | ¥2.361,50 | ¥2.376,50 | ¥2.332,50 | 1,02M |
| 2026-08-17 | ¥2.371,00 | -1,39 % | ¥2.400,00 | ¥2.401,50 | ¥2.371,00 | 1,18M |
| 2026-08-14 | ¥2.404,50 | +0,59 % | ¥2.390,50 | ¥2.422,00 | ¥2.380,00 | 1,35M |
| 2026-08-13 | ¥2.390,50 | -1,30 % | ¥2.434,00 | ¥2.434,00 | ¥2.363,00 | 1,44M |
| 2026-08-12 | ¥2.422,00 | -0,06 % | ¥2.433,50 | ¥2.436,50 | ¥2.392,00 | 987,70K |
| 2026-08-10 | ¥2.423,50 | +0,46 % | ¥2.400,00 | ¥2.435,00 | ¥2.377,50 | 1,04M |
| 2026-08-07 | ¥2.412,50 | +0,98 % | ¥2.390,00 | ¥2.431,50 | ¥2.379,50 | 973,90K |
| 2026-08-06 | ¥2.389,00 | +1,21 % | ¥2.398,00 | ¥2.401,50 | ¥2.356,00 | 934,90K |
| 2026-08-05 | ¥2.360,50 | -1,15 % | ¥2.355,50 | ¥2.394,50 | ¥2.335,00 | 924,30K |
| 2026-08-04 | ¥2.388,00 | -1,40 % | ¥2.423,50 | ¥2.429,50 | ¥2.374,00 | 1,32M |
| 2026-08-03 | ¥2.422,00 | -0,08 % | ¥2.437,50 | ¥2.448,00 | ¥2.353,50 | 1,16M |
| 2026-07-31 | ¥2.424,00 | -5,15 % | ¥2.438,00 | ¥2.478,50 | ¥2.418,00 | 1,74M |
| 2026-07-30 | ¥2.555,50 | -1,26 % | ¥2.600,00 | ¥2.605,00 | ¥2.509,00 | 1,45M |
| 2026-07-29 | ¥2.588,00 | +3,17 % | ¥2.520,00 | ¥2.632,00 | ¥2.505,00 | 2,34M |
| 2026-07-28 | ¥2.508,50 | +1,19 % | ¥2.500,00 | ¥2.511,50 | ¥2.470,00 | 1,40M |
| 2026-07-27 | ¥2.479,00 | +3,25 % | ¥2.402,00 | ¥2.479,00 | ¥2.392,50 | 1,35M |
| 2026-07-24 | ¥2.401,00 | +1,52 % | ¥2.332,00 | ¥2.401,00 | ¥2.330,00 | 1,31M |
| 2026-07-23 | ¥2.365,00 | -0,48 % | ¥2.335,00 | ¥2.385,00 | ¥2.330,50 | 1,33M |
| 2026-07-22 | ¥2.376,50 | -0,17 % | ¥2.364,00 | ¥2.376,50 | ¥2.319,50 | 1,44M |
| 2026-07-21 | ¥2.380,50 | -0,02 % | ¥2.398,00 | ¥2.428,50 | ¥2.359,00 | 1,51M |
| 2026-07-17 | ¥2.381,00 | +1,19 % | ¥2.370,50 | ¥2.398,50 | ¥2.353,00 | 1,38M |
| 2026-07-16 | ¥2.353,00 | +1,69 % | ¥2.364,00 | ¥2.383,50 | ¥2.323,50 | 1,60M |
| 2026-07-15 | ¥2.314,00 | -1,97 % | ¥2.352,00 | ¥2.361,00 | ¥2.294,50 | 1,64M |
| 2026-07-14 | ¥2.360,50 | +3,08 % | ¥2.301,00 | ¥2.409,50 | ¥2.299,00 | 2,27M |
| 2026-07-13 | ¥2.290,00 | +1,46 % | ¥2.273,00 | ¥2.300,00 | ¥2.254,00 | 2,47M |
| 2026-07-10 | ¥2.257,00 | -4,38 % | ¥2.305,00 | ¥2.318,50 | ¥2.257,00 | 2,98M |
| 2026-07-09 | ¥2.360,50 | +2,88 % | ¥2.384,00 | ¥2.408,50 | ¥2.310,00 | 7,25M |
| 2026-07-08 | ¥2.294,50 | -0,58 % | ¥2.300,00 | ¥2.312,50 | ¥2.250,50 | 2,42M |
| 2026-07-07 | ¥2.308,00 | +2,33 % | ¥2.255,00 | ¥2.314,50 | ¥2.229,00 | 2,56M |
| 2026-07-06 | ¥2.255,50 | +5,74 % | ¥2.199,00 | ¥2.257,00 | ¥2.176,00 | 2,21M |
| 2026-07-03 | ¥2.133,00 | +1,38 % | ¥2.153,00 | ¥2.173,00 | ¥2.123,50 | 1,79M |
| 2026-07-02 | ¥2.104,00 | +4,31 % | ¥2.059,00 | ¥2.113,00 | ¥2.036,00 | 1,95M |
| 2026-07-01 | ¥2.017,00 | -1,99 % | ¥2.041,50 | ¥2.046,50 | ¥2.003,00 | 1,41M |
| 2026-06-30 | ¥2.058,00 | -1,67 % | ¥2.088,00 | ¥2.093,50 | ¥2.040,00 | 1,63M |
| 2026-06-29 | ¥2.093,00 | +4,70 % | ¥2.021,50 | ¥2.099,50 | ¥2.009,00 | 2,03M |
| 2026-06-26 | ¥1.999,00 | +0,15 % | ¥2.010,00 | ¥2.014,50 | ¥1.980,00 | 1,16M |
| 2026-06-25 | ¥1.996,00 | -0,92 % | ¥2.031,00 | ¥2.043,00 | ¥1.990,50 | 1,84M |
| 2026-06-24 | ¥2.014,50 | +1,23 % | ¥2.006,00 | ¥2.040,50 | ¥1.986,50 | 1,72M |
| 2026-06-23 | ¥1.990,00 | +0,91 % | ¥1.950,00 | ¥1.999,50 | ¥1.944,00 | 1,61M |
| 2026-06-22 | ¥1.972,00 | -0,03 % | ¥1.970,00 | ¥1.982,00 | ¥1.943,50 | 1,66M |
| 2026-06-19 | ¥1.972,50 | -2,69 % | ¥2.005,50 | ¥2.010,00 | ¥1.963,00 | 1,99M |
| 2026-06-18 | ¥2.027,00 | +0,57 % | ¥2.005,00 | ¥2.030,50 | ¥1.983,50 | 1,57M |
| 2026-06-17 | ¥2.015,50 | -0,32 % | ¥2.030,50 | ¥2.070,00 | ¥2.015,50 | 946,50K |
| 2026-06-16 | ¥2.022,00 | -1,96 % | ¥2.035,00 | ¥2.046,50 | ¥2.012,00 | 1,71M |
| 2026-06-15 | ¥2.062,50 | -0,79 % | ¥2.065,00 | ¥2.079,00 | ¥2.049,00 | 903,20K |
| 2026-06-12 | ¥2.079,00 | -1,40 % | ¥2.093,00 | ¥2.109,50 | ¥2.064,50 | 1,32M |
| 2026-06-11 | ¥2.108,50 | +0,31 % | ¥2.116,00 | ¥2.135,00 | ¥2.091,00 | 1,33M |
| 2026-06-10 | ¥2.102,00 | +2,34 % | ¥2.098,00 | ¥2.109,50 | ¥2.070,00 | 1,32M |
| 2026-06-09 | ¥2.054,00 | +0,05 % | ¥2.051,00 | ¥2.064,50 | ¥2.026,50 | 1,20M |
| 2026-06-08 | ¥2.053,00 | +3,35 % | ¥2.005,00 | ¥2.053,00 | ¥2.000,00 | 1,81M |
| 2026-06-05 | ¥1.986,50 | +1,20 % | ¥1.965,50 | ¥2.009,50 | ¥1.965,50 | 1,47M |
| 2026-06-04 | ¥1.963,00 | -0,48 % | ¥1.997,00 | ¥2.019,00 | ¥1.945,00 | 1,75M |
| 2026-06-03 | ¥1.972,50 | +0,92 % | ¥1.938,50 | ¥1.979,50 | ¥1.924,00 | 1,90M |
| 2026-06-02 | ¥1.954,50 | +0,44 % | ¥1.901,00 | ¥1.966,00 | ¥1.892,50 | 2,45M |
| 2026-06-01 | ¥1.946,00 | -1,29 % | ¥1.955,50 | ¥1.956,00 | ¥1.899,00 | 2,00M |
| 2026-05-29 | ¥1.971,50 | +1,02 % | ¥1.951,50 | ¥1.999,00 | ¥1.940,00 | 16,91M |
| 2026-05-28 | ¥1.951,50 | +2,49 % | ¥1.930,00 | ¥1.987,50 | ¥1.925,50 | 3,39M |
| 2026-05-27 | ¥1.904,00 | -1,14 % | ¥1.905,00 | ¥1.920,00 | ¥1.889,00 | 2,93M |
| 2026-05-26 | ¥1.926,00 | -0,85 % | ¥1.918,50 | ¥1.949,00 | ¥1.890,50 | 3,50M |
| 2026-05-25 | ¥1.942,50 | -6,95 % | ¥2.049,00 | ¥2.058,00 | ¥1.933,50 | 3,84M |