TECHNOFLEX CORPORATION 3449
TSE · Japan · Produzierendes Gewerbe
¥4.505,00-20,00 (-0,44 %)
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 | ¥4.505,00 | -0,44 % | ¥4.470,00 | ¥4.630,00 | ¥4.450,00 | 93,40K |
| 2026-10-01 | ¥4.525,00 | +3,31 % | ¥4.405,00 | ¥4.545,00 | ¥4.350,00 | 126,80K |
| 2026-09-30 | ¥4.380,00 | +2,46 % | ¥4.330,00 | ¥4.420,00 | ¥4.305,00 | 92,50K |
| 2026-09-29 | ¥4.275,00 | -0,58 % | ¥4.270,00 | ¥4.320,00 | ¥4.220,00 | 53,90K |
| 2026-09-28 | ¥4.300,00 | -2,38 % | ¥4.430,00 | ¥4.450,00 | ¥4.235,00 | 112,70K |
| 2026-09-25 | ¥4.405,00 | -0,90 % | ¥4.375,00 | ¥4.520,00 | ¥4.330,00 | 163,50K |
| 2026-09-24 | ¥4.445,00 | -0,34 % | ¥4.625,00 | ¥4.675,00 | ¥4.385,00 | 158,40K |
| 2026-09-18 | ¥4.460,00 | +6,83 % | ¥4.245,00 | ¥4.460,00 | ¥4.245,00 | 496,20K |
| 2026-09-17 | ¥4.175,00 | +1,09 % | ¥4.180,00 | ¥4.215,00 | ¥4.090,00 | 130,50K |
| 2026-09-16 | ¥4.130,00 | +4,69 % | ¥3.935,00 | ¥4.140,00 | ¥3.870,00 | 102,90K |
| 2026-09-15 | ¥3.945,00 | +2,07 % | ¥3.805,00 | ¥3.990,00 | ¥3.780,00 | 82,00K |
| 2026-09-14 | ¥3.865,00 | -2,28 % | ¥4.025,00 | ¥4.060,00 | ¥3.805,00 | 138,10K |
| 2026-09-11 | ¥3.955,00 | -3,54 % | ¥3.970,00 | ¥3.970,00 | ¥3.840,00 | 85,00K |
| 2026-09-10 | ¥4.100,00 | +0,99 % | ¥4.055,00 | ¥4.130,00 | ¥4.010,00 | 63,20K |
| 2026-09-09 | ¥4.060,00 | +2,40 % | ¥4.025,00 | ¥4.125,00 | ¥4.005,00 | 72,40K |
| 2026-09-08 | ¥3.965,00 | -4,00 % | ¥4.085,00 | ¥4.140,00 | ¥3.950,00 | 126,40K |
| 2026-09-07 | ¥4.130,00 | +5,22 % | ¥3.990,00 | ¥4.145,00 | ¥3.975,00 | 126,30K |
| 2026-09-04 | ¥3.925,00 | +5,37 % | ¥3.760,00 | ¥3.970,00 | ¥3.730,00 | 123,30K |
| 2026-09-03 | ¥3.725,00 | 0,00 % | ¥3.715,00 | ¥3.780,00 | ¥3.680,00 | 81,70K |
| 2026-09-02 | ¥3.725,00 | -4,85 % | ¥3.790,00 | ¥3.815,00 | ¥3.705,00 | 85,40K |
| 2026-09-01 | ¥3.915,00 | -1,63 % | ¥3.990,00 | ¥4.065,00 | ¥3.860,00 | 98,40K |
| 2026-08-31 | ¥3.980,00 | +1,66 % | ¥3.845,00 | ¥3.980,00 | ¥3.800,00 | 135,00K |
| 2026-08-28 | ¥3.915,00 | -2,61 % | ¥4.000,00 | ¥4.050,00 | ¥3.885,00 | 122,30K |
| 2026-08-27 | ¥4.020,00 | +5,24 % | ¥3.885,00 | ¥4.070,00 | ¥3.790,00 | 163,50K |
| 2026-08-26 | ¥3.820,00 | -0,52 % | ¥3.800,00 | ¥3.855,00 | ¥3.745,00 | 98,50K |
| 2026-08-25 | ¥3.840,00 | -0,78 % | ¥3.800,00 | ¥3.855,00 | ¥3.715,00 | 100,50K |
| 2026-08-24 | ¥3.870,00 | +3,34 % | ¥3.760,00 | ¥3.905,00 | ¥3.715,00 | 130,40K |
| 2026-08-21 | ¥3.745,00 | -6,49 % | ¥3.900,00 | ¥3.900,00 | ¥3.660,00 | 180,40K |
| 2026-08-20 | ¥4.005,00 | +5,67 % | ¥3.850,00 | ¥4.025,00 | ¥3.755,00 | 144,40K |
| 2026-08-19 | ¥3.790,00 | -5,13 % | ¥3.925,00 | ¥3.925,00 | ¥3.760,00 | 144,90K |
| 2026-08-18 | ¥3.995,00 | -4,88 % | ¥4.200,00 | ¥4.380,00 | ¥3.945,00 | 207,70K |
| 2026-08-17 | ¥4.200,00 | +3,70 % | ¥4.065,00 | ¥4.270,00 | ¥4.055,00 | 124,00K |
| 2026-08-14 | ¥4.050,00 | -1,46 % | ¥4.200,00 | ¥4.235,00 | ¥3.965,00 | 145,30K |
| 2026-08-13 | ¥4.110,00 | -0,12 % | ¥4.140,00 | ¥4.340,00 | ¥4.030,00 | 204,20K |
| 2026-08-12 | ¥4.115,00 | +6,61 % | ¥3.920,00 | ¥4.120,00 | ¥3.785,00 | 228,60K |
| 2026-08-10 | ¥3.860,00 | -9,18 % | ¥3.900,00 | ¥4.050,00 | ¥3.755,00 | 364,20K |
| 2026-08-07 | ¥4.250,00 | -14,14 % | ¥4.400,00 | ¥4.450,00 | ¥4.250,00 | 175,00K |
| 2026-08-06 | ¥4.950,00 | -3,88 % | ¥4.995,00 | ¥5.100,00 | ¥4.795,00 | 192,30K |
| 2026-08-05 | ¥5.150,00 | +8,08 % | ¥4.890,00 | ¥5.290,00 | ¥4.890,00 | 146,50K |
| 2026-08-04 | ¥4.765,00 | +4,27 % | ¥4.570,00 | ¥4.920,00 | ¥4.565,00 | 154,30K |
| 2026-08-03 | ¥4.570,00 | -5,97 % | ¥4.720,00 | ¥4.860,00 | ¥4.565,00 | 212,70K |
| 2026-07-31 | ¥4.860,00 | +16,83 % | ¥4.790,00 | ¥4.860,00 | ¥4.705,00 | 129,20K |
| 2026-07-30 | ¥4.160,00 | +6,80 % | ¥3.920,00 | ¥4.440,00 | ¥3.825,00 | 306,00K |
| 2026-07-29 | ¥3.895,00 | -8,35 % | ¥4.235,00 | ¥4.260,00 | ¥3.770,00 | 270,60K |
| 2026-07-28 | ¥4.250,00 | -9,96 % | ¥4.405,00 | ¥4.420,00 | ¥4.235,00 | 191,60K |
| 2026-07-27 | ¥4.720,00 | -4,16 % | ¥4.645,00 | ¥4.745,00 | ¥4.445,00 | 409,20K |
| 2026-07-24 | ¥4.925,00 | -7,94 % | ¥5.250,00 | ¥5.250,00 | ¥4.820,00 | 183,30K |
| 2026-07-23 | ¥5.350,00 | +4,70 % | ¥5.120,00 | ¥5.460,00 | ¥5.080,00 | 168,60K |
| 2026-07-22 | ¥5.110,00 | +4,18 % | ¥5.350,00 | ¥5.520,00 | ¥5.070,00 | 349,10K |
| 2026-07-21 | ¥4.905,00 | -0,10 % | ¥4.910,00 | ¥4.930,00 | ¥4.665,00 | 259,40K |
| 2026-07-17 | ¥4.910,00 | -8,74 % | ¥4.770,00 | ¥4.925,00 | ¥4.445,00 | 590,90K |
| 2026-07-16 | ¥5.380,00 | -15,67 % | ¥6.440,00 | ¥6.440,00 | ¥5.380,00 | 307,10K |
| 2026-07-15 | ¥6.380,00 | +5,80 % | ¥6.120,00 | ¥6.630,00 | ¥6.060,00 | 172,50K |
| 2026-07-14 | ¥6.030,00 | -1,63 % | ¥6.100,00 | ¥6.170,00 | ¥5.870,00 | 163,30K |
| 2026-07-13 | ¥6.130,00 | -3,31 % | ¥6.520,00 | ¥6.710,00 | ¥6.050,00 | 168,20K |
| 2026-07-10 | ¥6.340,00 | +0,16 % | ¥6.430,00 | ¥6.730,00 | ¥6.270,00 | 147,60K |
| 2026-07-09 | ¥6.330,00 | -5,80 % | ¥6.820,00 | ¥7.090,00 | ¥6.060,00 | 369,90K |
| 2026-07-08 | ¥6.720,00 | +1,51 % | ¥6.320,00 | ¥7.040,00 | ¥6.220,00 | 259,80K |
| 2026-07-07 | ¥6.620,00 | -2,79 % | ¥6.610,00 | ¥7.150,00 | ¥6.480,00 | 312,20K |
| 2026-07-06 | ¥6.810,00 | -15,51 % | ¥8.200,00 | ¥8.670,00 | ¥6.810,00 | 313,80K |
| 2026-07-03 | ¥8.060,00 | -2,18 % | ¥7.640,00 | ¥8.060,00 | ¥7.230,00 | 321,90K |
| 2026-07-02 | ¥8.240,00 | -15,40 % | ¥9.440,00 | ¥9.490,00 | ¥8.240,00 | 210,20K |
| 2026-07-01 | ¥9.740,00 | -1,22 % | ¥10.200,00 | ¥10.300,00 | ¥9.450,00 | 93,20K |
| 2026-06-30 | ¥9.860,00 | -2,95 % | ¥10.170,00 | ¥10.250,00 | ¥9.710,00 | 100,10K |
| 2026-06-29 | ¥10.160,00 | +11,04 % | ¥9.270,00 | ¥10.160,00 | ¥8.680,00 | 244,90K |
| 2026-06-26 | ¥9.150,00 | -6,92 % | ¥9.530,00 | ¥9.670,00 | ¥8.800,00 | 141,70K |
| 2026-06-25 | ¥9.830,00 | +5,36 % | ¥9.740,00 | ¥10.300,00 | ¥9.480,00 | 169,80K |
| 2026-06-24 | ¥9.330,00 | -3,22 % | ¥9.560,00 | ¥10.290,00 | ¥9.030,00 | 234,00K |
| 2026-06-23 | ¥9.640,00 | -8,54 % | ¥10.540,00 | ¥10.740,00 | ¥9.380,00 | 310,30K |
| 2026-06-22 | ¥10.540,00 | +16,59 % | ¥9.340,00 | ¥10.540,00 | ¥9.340,00 | 219,00K |
| 2026-06-19 | ¥9.040,00 | +3,43 % | ¥9.110,00 | ¥9.590,00 | ¥8.840,00 | 210,90K |
| 2026-06-18 | ¥8.740,00 | +13,80 % | ¥7.790,00 | ¥9.140,00 | ¥7.700,00 | 216,30K |
| 2026-06-17 | ¥7.680,00 | +7,11 % | ¥7.080,00 | ¥7.700,00 | ¥7.050,00 | 87,20K |
| 2026-06-16 | ¥7.170,00 | -3,24 % | ¥7.480,00 | ¥7.540,00 | ¥7.090,00 | 74,60K |
| 2026-06-15 | ¥7.410,00 | +7,55 % | ¥7.210,00 | ¥7.470,00 | ¥7.030,00 | 98,50K |
| 2026-06-12 | ¥6.890,00 | -2,13 % | ¥7.220,00 | ¥7.340,00 | ¥6.820,00 | 141,10K |
| 2026-06-11 | ¥7.040,00 | -2,49 % | ¥6.950,00 | ¥7.290,00 | ¥6.810,00 | 146,80K |
| 2026-06-10 | ¥7.220,00 | -1,23 % | ¥7.210,00 | ¥7.450,00 | ¥7.000,00 | 105,80K |
| 2026-06-09 | ¥7.310,00 | +0,97 % | ¥7.420,00 | ¥7.500,00 | ¥7.060,00 | 94,80K |
| 2026-06-08 | ¥7.240,00 | -3,98 % | ¥6.840,00 | ¥7.420,00 | ¥6.700,00 | 175,80K |
| 2026-06-05 | ¥7.540,00 | -5,04 % | ¥7.870,00 | ¥7.890,00 | ¥7.250,00 | 107,30K |
| 2026-06-04 | ¥7.940,00 | +8,62 % | ¥7.230,00 | ¥7.940,00 | ¥7.230,00 | 172,10K |
| 2026-06-03 | ¥7.310,00 | +8,78 % | ¥6.800,00 | ¥7.380,00 | ¥6.770,00 | 160,20K |
| 2026-06-02 | ¥6.720,00 | -1,61 % | ¥6.730,00 | ¥6.830,00 | ¥6.390,00 | 103,60K |
| 2026-06-01 | ¥6.830,00 | 0,00 % | ¥6.930,00 | ¥7.230,00 | ¥6.740,00 | 139,10K |
| 2026-05-29 | ¥6.830,00 | +5,08 % | ¥6.640,00 | ¥7.080,00 | ¥6.580,00 | 143,20K |
| 2026-05-28 | ¥6.500,00 | -5,11 % | ¥6.700,00 | ¥6.710,00 | ¥6.290,00 | 240,90K |
| 2026-05-27 | ¥6.850,00 | -6,55 % | ¥7.320,00 | ¥7.520,00 | ¥6.800,00 | 253,20K |
| 2026-05-26 | ¥7.330,00 | +2,81 % | ¥7.080,00 | ¥7.380,00 | ¥6.900,00 | 180,00K |
| 2026-05-25 | ¥7.130,00 | +9,19 % | ¥6.530,00 | ¥7.270,00 | ¥6.530,00 | 198,20K |