JTEC Corporation 3446
TSE · Japan · Elektronische Technologie
¥1.570,00-19,00 (-1,20 %)
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 | ¥1.570,00 | -1,20 % | ¥1.579,00 | ¥1.587,00 | ¥1.549,00 | 7,30K |
| 2026-10-01 | ¥1.589,00 | +1,60 % | ¥1.574,00 | ¥1.592,00 | ¥1.551,00 | 21,60K |
| 2026-09-30 | ¥1.564,00 | +0,19 % | ¥1.554,00 | ¥1.571,00 | ¥1.554,00 | 4,30K |
| 2026-09-29 | ¥1.561,00 | -1,14 % | ¥1.575,00 | ¥1.575,00 | ¥1.549,00 |
| 8,60K |
| 2026-09-28 | ¥1.579,00 | +0,25 % | ¥1.585,00 | ¥1.600,00 | ¥1.577,00 | 11,20K |
| 2026-09-25 | ¥1.575,00 | -0,51 % | ¥1.584,00 | ¥1.584,00 | ¥1.566,00 | 6,30K |
| 2026-09-24 | ¥1.583,00 | +3,53 % | ¥1.531,00 | ¥1.590,00 | ¥1.531,00 | 26,20K |
| 2026-09-18 | ¥1.529,00 | -3,78 % | ¥1.582,00 | ¥1.590,00 | ¥1.501,00 | 30,10K |
| 2026-09-17 | ¥1.589,00 | -0,75 % | ¥1.588,00 | ¥1.601,00 | ¥1.577,00 | 13,40K |
| 2026-09-16 | ¥1.601,00 | -0,50 % | ¥1.609,00 | ¥1.621,00 | ¥1.581,00 | 16,50K |
| 2026-09-15 | ¥1.609,00 | -0,31 % | ¥1.604,00 | ¥1.615,00 | ¥1.586,00 | 12,30K |
| 2026-09-14 | ¥1.614,00 | +0,44 % | ¥1.604,00 | ¥1.634,00 | ¥1.577,00 | 13,20K |
| 2026-09-11 | ¥1.607,00 | -2,19 % | ¥1.596,00 | ¥1.608,00 | ¥1.567,00 | 13,80K |
| 2026-09-10 | ¥1.643,00 | +1,11 % | ¥1.615,00 | ¥1.650,00 | ¥1.580,00 | 14,80K |
| 2026-09-09 | ¥1.625,00 | -1,34 % | ¥1.647,00 | ¥1.659,00 | ¥1.620,00 | 17,40K |
| 2026-09-08 | ¥1.647,00 | -1,61 % | ¥1.674,00 | ¥1.686,00 | ¥1.641,00 | 22,90K |
| 2026-09-07 | ¥1.674,00 | +3,33 % | ¥1.620,00 | ¥1.674,00 | ¥1.600,00 | 20,60K |
| 2026-09-04 | ¥1.620,00 | +5,47 % | ¥1.536,00 | ¥1.630,00 | ¥1.536,00 | 26,90K |
| 2026-09-03 | ¥1.536,00 | +1,39 % | ¥1.515,00 | ¥1.547,00 | ¥1.512,00 | 19,30K |
| 2026-09-02 | ¥1.515,00 | -2,63 % | ¥1.538,00 | ¥1.541,00 | ¥1.508,00 | 25,40K |
| 2026-09-01 | ¥1.556,00 | -1,46 % | ¥1.578,00 | ¥1.578,00 | ¥1.550,00 | 8,50K |
| 2026-08-31 | ¥1.579,00 | +0,64 % | ¥1.570,00 | ¥1.579,00 | ¥1.540,00 | 19,00K |
| 2026-08-28 | ¥1.569,00 | +0,64 % | ¥1.557,00 | ¥1.582,00 | ¥1.555,00 | 19,30K |
| 2026-08-27 | ¥1.559,00 | -0,64 % | ¥1.569,00 | ¥1.588,00 | ¥1.546,00 | 20,90K |
| 2026-08-26 | ¥1.569,00 | -0,82 % | ¥1.583,00 | ¥1.598,00 | ¥1.518,00 | 34,90K |
| 2026-08-25 | ¥1.582,00 | -1,06 % | ¥1.591,00 | ¥1.591,00 | ¥1.558,00 | 11,40K |
| 2026-08-24 | ¥1.599,00 | -0,68 % | ¥1.611,00 | ¥1.620,00 | ¥1.581,00 | 16,00K |
| 2026-08-21 | ¥1.610,00 | -1,71 % | ¥1.638,00 | ¥1.640,00 | ¥1.598,00 | 13,40K |
| 2026-08-20 | ¥1.638,00 | +3,41 % | ¥1.600,00 | ¥1.648,00 | ¥1.586,00 | 16,00K |
| 2026-08-19 | ¥1.584,00 | -3,18 % | ¥1.636,00 | ¥1.636,00 | ¥1.567,00 | 28,70K |
| 2026-08-18 | ¥1.636,00 | -0,37 % | ¥1.645,00 | ¥1.646,00 | ¥1.604,00 | 18,10K |
| 2026-08-17 | ¥1.642,00 | +3,01 % | ¥1.594,00 | ¥1.660,00 | ¥1.594,00 | 42,40K |
| 2026-08-14 | ¥1.594,00 | -0,06 % | ¥1.582,00 | ¥1.604,00 | ¥1.570,00 | 18,40K |
| 2026-08-13 | ¥1.595,00 | +0,76 % | ¥1.597,00 | ¥1.600,00 | ¥1.564,00 | 30,70K |
| 2026-08-12 | ¥1.583,00 | +4,08 % | ¥1.521,00 | ¥1.594,00 | ¥1.509,00 | 28,20K |
| 2026-08-10 | ¥1.521,00 | -4,82 % | ¥1.618,00 | ¥1.636,00 | ¥1.500,00 | 53,10K |
| 2026-08-07 | ¥1.598,00 | 0,00 % | ¥1.598,00 | ¥1.600,00 | ¥1.564,00 | 25,40K |
| 2026-08-06 | ¥1.598,00 | 0,00 % | ¥1.584,00 | ¥1.598,00 | ¥1.549,00 | 15,40K |
| 2026-08-05 | ¥1.598,00 | +5,76 % | ¥1.521,00 | ¥1.601,00 | ¥1.521,00 | 42,90K |
| 2026-08-04 | ¥1.511,00 | +2,23 % | ¥1.477,00 | ¥1.520,00 | ¥1.477,00 | 12,90K |
| 2026-08-03 | ¥1.478,00 | -0,74 % | ¥1.487,00 | ¥1.495,00 | ¥1.441,00 | 15,10K |
| 2026-07-31 | ¥1.489,00 | +3,40 % | ¥1.460,00 | ¥1.514,00 | ¥1.450,00 | 32,90K |
| 2026-07-30 | ¥1.440,00 | -0,21 % | ¥1.455,00 | ¥1.471,00 | ¥1.419,00 | 29,10K |
| 2026-07-29 | ¥1.443,00 | -2,37 % | ¥1.489,00 | ¥1.489,00 | ¥1.425,00 | 42,50K |
| 2026-07-28 | ¥1.478,00 | -2,76 % | ¥1.493,00 | ¥1.505,00 | ¥1.450,00 | 43,10K |
| 2026-07-27 | ¥1.520,00 | +3,33 % | ¥1.482,00 | ¥1.522,00 | ¥1.482,00 | 21,70K |
| 2026-07-24 | ¥1.471,00 | -1,93 % | ¥1.491,00 | ¥1.491,00 | ¥1.461,00 | 13,40K |
| 2026-07-23 | ¥1.500,00 | +1,63 % | ¥1.506,00 | ¥1.510,00 | ¥1.467,00 | 15,20K |
| 2026-07-22 | ¥1.476,00 | +0,41 % | ¥1.483,00 | ¥1.505,00 | ¥1.463,00 | 31,50K |
| 2026-07-21 | ¥1.470,00 | +2,23 % | ¥1.461,00 | ¥1.491,00 | ¥1.446,00 | 22,50K |
| 2026-07-17 | ¥1.438,00 | -6,07 % | ¥1.520,00 | ¥1.521,00 | ¥1.409,00 | 89,90K |
| 2026-07-16 | ¥1.531,00 | -3,71 % | ¥1.590,00 | ¥1.614,00 | ¥1.530,00 | 51,70K |
| 2026-07-15 | ¥1.590,00 | +4,67 % | ¥1.548,00 | ¥1.611,00 | ¥1.537,00 | 50,00K |
| 2026-07-14 | ¥1.519,00 | -0,52 % | ¥1.502,00 | ¥1.527,00 | ¥1.502,00 | 43,50K |
| 2026-07-13 | ¥1.527,00 | -18,95 % | ¥1.724,00 | ¥1.728,00 | ¥1.519,00 | 203,10K |
| 2026-07-10 | ¥1.884,00 | +2,11 % | ¥1.846,00 | ¥1.921,00 | ¥1.821,00 | 25,80K |
| 2026-07-09 | ¥1.845,00 | +1,93 % | ¥1.812,00 | ¥1.849,00 | ¥1.776,00 | 21,90K |
| 2026-07-08 | ¥1.810,00 | -4,28 % | ¥1.885,00 | ¥1.929,00 | ¥1.810,00 | 43,40K |
| 2026-07-07 | ¥1.891,00 | -2,12 % | ¥1.933,00 | ¥1.944,00 | ¥1.822,00 | 60,00K |
| 2026-07-06 | ¥1.932,00 | +3,15 % | ¥1.906,00 | ¥1.986,00 | ¥1.873,00 | 56,40K |
| 2026-07-03 | ¥1.873,00 | +5,52 % | ¥1.775,00 | ¥1.873,00 | ¥1.769,00 | 30,40K |
| 2026-07-02 | ¥1.775,00 | +1,49 % | ¥1.769,00 | ¥1.813,00 | ¥1.728,00 | 40,20K |
| 2026-07-01 | ¥1.749,00 | -5,46 % | ¥1.890,00 | ¥1.890,00 | ¥1.744,00 | 70,40K |
| 2026-06-30 | ¥1.850,00 | +5,53 % | ¥1.856,00 | ¥1.928,00 | ¥1.753,00 | 132,40K |
| 2026-06-29 | ¥1.753,00 | +4,35 % | ¥1.772,00 | ¥1.826,00 | ¥1.700,00 | 32,60K |
| 2026-06-26 | ¥1.680,00 | -1,52 % | ¥1.706,00 | ¥1.706,00 | ¥1.659,00 | 18,80K |
| 2026-06-25 | ¥1.706,00 | +2,03 % | ¥1.700,00 | ¥1.726,00 | ¥1.664,00 | 18,20K |
| 2026-06-24 | ¥1.672,00 | -2,62 % | ¥1.703,00 | ¥1.741,00 | ¥1.654,00 | 29,90K |
| 2026-06-23 | ¥1.717,00 | -6,68 % | ¥1.850,00 | ¥1.850,00 | ¥1.717,00 | 60,20K |
| 2026-06-22 | ¥1.840,00 | +2,68 % | ¥1.826,00 | ¥1.857,00 | ¥1.779,00 | 60,40K |
| 2026-06-19 | ¥1.792,00 | +4,98 % | ¥1.747,00 | ¥1.794,00 | ¥1.725,00 | 44,00K |
| 2026-06-18 | ¥1.707,00 | +2,03 % | ¥1.673,00 | ¥1.715,00 | ¥1.656,00 | 26,80K |
| 2026-06-17 | ¥1.673,00 | +5,29 % | ¥1.589,00 | ¥1.703,00 | ¥1.587,00 | 45,60K |
| 2026-06-16 | ¥1.589,00 | -1,91 % | ¥1.631,00 | ¥1.635,00 | ¥1.567,00 | 33,50K |
| 2026-06-15 | ¥1.620,00 | +2,40 % | ¥1.679,00 | ¥1.680,00 | ¥1.587,00 | 26,50K |
| 2026-06-12 | ¥1.582,00 | +1,41 % | ¥1.626,00 | ¥1.631,00 | ¥1.558,00 | 31,00K |
| 2026-06-11 | ¥1.560,00 | -3,47 % | ¥1.583,00 | ¥1.583,00 | ¥1.531,00 | 40,90K |
| 2026-06-10 | ¥1.616,00 | -4,27 % | ¥1.698,00 | ¥1.700,00 | ¥1.586,00 | 35,90K |
| 2026-06-09 | ¥1.688,00 | +1,08 % | ¥1.710,00 | ¥1.710,00 | ¥1.667,00 | 23,20K |
| 2026-06-08 | ¥1.670,00 | -4,90 % | ¥1.650,00 | ¥1.676,00 | ¥1.625,00 | 49,20K |
| 2026-06-05 | ¥1.756,00 | +5,72 % | ¥1.663,00 | ¥1.767,00 | ¥1.663,00 | 32,80K |
| 2026-06-04 | ¥1.661,00 | -2,92 % | ¥1.700,00 | ¥1.703,00 | ¥1.658,00 | 26,20K |
| 2026-06-03 | ¥1.711,00 | -0,23 % | ¥1.700,00 | ¥1.755,00 | ¥1.675,00 | 23,00K |
| 2026-06-02 | ¥1.715,00 | -3,98 % | ¥1.777,00 | ¥1.781,00 | ¥1.681,00 | 33,40K |
| 2026-06-01 | ¥1.786,00 | -1,05 % | ¥1.805,00 | ¥1.850,00 | ¥1.780,00 | 35,60K |
| 2026-05-29 | ¥1.805,00 | -2,80 % | ¥1.870,00 | ¥1.885,00 | ¥1.800,00 | 41,50K |
| 2026-05-28 | ¥1.857,00 | +2,77 % | ¥1.795,00 | ¥1.876,00 | ¥1.743,00 | 44,40K |
| 2026-05-27 | ¥1.807,00 | -0,99 % | ¥1.828,00 | ¥1.885,00 | ¥1.774,00 | 39,30K |
| 2026-05-26 | ¥1.825,00 | -1,56 % | ¥1.832,00 | ¥1.843,00 | ¥1.775,00 | 42,00K |
| 2026-05-25 | ¥1.854,00 | +4,63 % | ¥1.783,00 | ¥1.854,00 | ¥1.783,00 | 50,80K |