TKP Corporation 3479
TSE · Japan · Kommerzielle Dienstleistungen
¥1.827,00-28,00 (-1,51 %)
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 | ¥1.828,00 | -1,46 % | ¥1.852,00 | ¥1.852,00 | ¥1.825,00 | 26,70K |
| 2026-10-01 | ¥1.855,00 | -1,64 % | ¥1.863,00 | ¥1.873,00 | ¥1.839,00 | 64,00K |
| 2026-09-30 | ¥1.886,00 | +0,96 % | ¥1.888,00 | ¥1.890,00 | ¥1.860,00 | 35,40K |
| 2026-09-29 | ¥1.868,00 | -1,79 % | ¥1.895,00 | ¥1.895,00 | ¥1.862,00 | 43,80K |
| 2026-09-28 | ¥1.902,00 | +0,96 % | ¥1.890,00 | ¥1.904,00 | ¥1.882,00 | 36,60K |
| 2026-09-25 | ¥1.884,00 | +0,16 % | ¥1.887,00 | ¥1.897,00 | ¥1.856,00 | 51,90K |
| 2026-09-24 | ¥1.881,00 | -1,26 % | ¥1.903,00 | ¥1.903,00 | ¥1.863,00 | 45,80K |
| 2026-09-18 | ¥1.905,00 | -0,57 % | ¥1.926,00 | ¥1.930,00 | ¥1.883,00 | 33,80K |
| 2026-09-17 | ¥1.916,00 | +0,79 % | ¥1.892,00 | ¥1.930,00 | ¥1.892,00 | 61,80K |
| 2026-09-16 | ¥1.901,00 | +1,22 % | ¥1.870,00 | ¥1.910,00 | ¥1.870,00 | 34,30K |
| 2026-09-15 | ¥1.878,00 | -1,16 % | ¥1.900,00 | ¥1.914,00 | ¥1.877,00 | 39,30K |
| 2026-09-14 | ¥1.900,00 | +2,59 % | ¥1.839,00 | ¥1.904,00 | ¥1.839,00 | 54,60K |
| 2026-09-11 | ¥1.852,00 | -0,43 % | ¥1.850,00 | ¥1.858,00 | ¥1.837,00 | 28,30K |
| 2026-09-10 | ¥1.860,00 | -0,96 % | ¥1.865,00 | ¥1.889,00 | ¥1.854,00 | 22,40K |
| 2026-09-09 | ¥1.878,00 | +0,27 % | ¥1.890,00 | ¥1.902,00 | ¥1.873,00 | 46,30K |
| 2026-09-08 | ¥1.873,00 | -1,42 % | ¥1.882,00 | ¥1.891,00 | ¥1.872,00 | 34,20K |
| 2026-09-07 | ¥1.900,00 | +1,12 % | ¥1.872,00 | ¥1.905,00 | ¥1.872,00 | 60,00K |
| 2026-09-04 | ¥1.879,00 | +1,57 % | ¥1.864,00 | ¥1.898,00 | ¥1.864,00 | 69,10K |
| 2026-09-03 | ¥1.850,00 | -1,12 % | ¥1.855,00 | ¥1.880,00 | ¥1.850,00 | 34,00K |
| 2026-09-02 | ¥1.871,00 | +0,59 % | ¥1.887,00 | ¥1.896,00 | ¥1.851,00 | 62,20K |
| 2026-09-01 | ¥1.860,00 | -1,54 % | ¥1.876,00 | ¥1.906,00 | ¥1.859,00 | 53,90K |
| 2026-08-31 | ¥1.889,00 | -0,84 % | ¥1.900,00 | ¥1.900,00 | ¥1.861,00 | 63,60K |
| 2026-08-28 | ¥1.905,00 | +0,37 % | ¥1.897,00 | ¥1.920,00 | ¥1.884,00 | 69,20K |
| 2026-08-27 | ¥1.898,00 | +0,21 % | ¥1.885,00 | ¥1.898,00 | ¥1.878,00 | 22,40K |
| 2026-08-26 | ¥1.894,00 | +0,48 % | ¥1.911,00 | ¥1.914,00 | ¥1.885,00 | 31,40K |
| 2026-08-25 | ¥1.885,00 | +0,75 % | ¥1.870,00 | ¥1.893,00 | ¥1.867,00 | 28,40K |
| 2026-08-24 | ¥1.871,00 | -0,95 % | ¥1.899,00 | ¥1.905,00 | ¥1.861,00 | 73,00K |
| 2026-08-21 | ¥1.889,00 | -0,05 % | ¥1.885,00 | ¥1.908,00 | ¥1.885,00 | 37,90K |
| 2026-08-20 | ¥1.890,00 | +2,11 % | ¥1.851,00 | ¥1.894,00 | ¥1.851,00 | 51,40K |
| 2026-08-19 | ¥1.851,00 | +0,11 % | ¥1.836,00 | ¥1.851,00 | ¥1.810,00 | 79,30K |
| 2026-08-18 | ¥1.849,00 | -1,49 % | ¥1.861,00 | ¥1.909,00 | ¥1.847,00 | 62,30K |
| 2026-08-17 | ¥1.877,00 | +2,40 % | ¥1.811,00 | ¥1.892,00 | ¥1.811,00 | 70,80K |
| 2026-08-14 | ¥1.833,00 | +0,16 % | ¥1.844,00 | ¥1.846,00 | ¥1.799,00 | 55,20K |
| 2026-08-13 | ¥1.830,00 | +2,46 % | ¥1.780,00 | ¥1.830,00 | ¥1.777,00 | 43,60K |
| 2026-08-12 | ¥1.786,00 | -1,27 % | ¥1.810,00 | ¥1.812,00 | ¥1.778,00 | 86,90K |
| 2026-08-10 | ¥1.809,00 | -1,84 % | ¥1.843,00 | ¥1.843,00 | ¥1.805,00 | 110,40K |
| 2026-08-07 | ¥1.843,00 | -1,81 % | ¥1.859,00 | ¥1.863,00 | ¥1.812,00 | 86,60K |
| 2026-08-06 | ¥1.877,00 | -3,15 % | ¥1.935,00 | ¥1.939,00 | ¥1.866,00 | 111,50K |
| 2026-08-05 | ¥1.938,00 | +2,00 % | ¥1.900,00 | ¥1.938,00 | ¥1.870,00 | 122,40K |
| 2026-08-04 | ¥1.900,00 | -3,41 % | ¥1.967,00 | ¥1.968,00 | ¥1.889,00 | 80,90K |
| 2026-08-03 | ¥1.967,00 | +2,61 % | ¥1.919,00 | ¥1.967,00 | ¥1.891,00 | 124,00K |
| 2026-07-31 | ¥1.917,00 | -0,67 % | ¥1.903,00 | ¥1.937,00 | ¥1.903,00 | 116,90K |
| 2026-07-30 | ¥1.930,00 | -0,52 % | ¥1.940,00 | ¥1.979,00 | ¥1.921,00 | 185,80K |
| 2026-07-29 | ¥1.940,00 | +4,86 % | ¥1.857,00 | ¥1.940,00 | ¥1.852,00 | 407,80K |
| 2026-07-28 | ¥1.850,00 | 0,00 % | ¥1.831,00 | ¥1.851,00 | ¥1.816,00 | 141,10K |
| 2026-07-27 | ¥1.850,00 | +2,10 % | ¥1.837,00 | ¥1.850,00 | ¥1.816,00 | 108,10K |
| 2026-07-24 | ¥1.812,00 | -1,15 % | ¥1.825,00 | ¥1.825,00 | ¥1.788,00 | 161,00K |
| 2026-07-23 | ¥1.833,00 | +0,94 % | ¥1.816,00 | ¥1.873,00 | ¥1.810,00 | 196,50K |
| 2026-07-22 | ¥1.816,00 | +2,37 % | ¥1.850,00 | ¥1.906,00 | ¥1.816,00 | 413,80K |
| 2026-07-21 | ¥1.774,00 | +0,11 % | ¥1.773,00 | ¥1.817,00 | ¥1.760,00 | 151,40K |
| 2026-07-17 | ¥1.772,00 | -2,96 % | ¥1.790,00 | ¥1.803,00 | ¥1.755,00 | 208,50K |
| 2026-07-16 | ¥1.826,00 | +0,33 % | ¥1.850,00 | ¥1.863,00 | ¥1.741,00 | 435,70K |
| 2026-07-15 | ¥1.820,00 | +1,85 % | ¥1.795,00 | ¥1.830,00 | ¥1.784,00 | 252,00K |
| 2026-07-14 | ¥1.787,00 | +0,73 % | ¥1.774,00 | ¥1.789,00 | ¥1.756,00 | 146,30K |
| 2026-07-13 | ¥1.774,00 | +1,55 % | ¥1.740,00 | ¥1.782,00 | ¥1.740,00 | 155,70K |
| 2026-07-10 | ¥1.747,00 | +1,45 % | ¥1.722,00 | ¥1.748,00 | ¥1.720,00 | 78,40K |
| 2026-07-09 | ¥1.722,00 | -1,20 % | ¥1.743,00 | ¥1.745,00 | ¥1.709,00 | 78,60K |
| 2026-07-08 | ¥1.743,00 | -0,80 % | ¥1.771,00 | ¥1.779,00 | ¥1.737,00 | 82,90K |
| 2026-07-07 | ¥1.757,00 | +1,44 % | ¥1.736,00 | ¥1.777,00 | ¥1.730,00 | 137,90K |
| 2026-07-06 | ¥1.732,00 | +1,17 % | ¥1.722,00 | ¥1.733,00 | ¥1.716,00 | 51,50K |
| 2026-07-03 | ¥1.712,00 | +0,41 % | ¥1.709,00 | ¥1.733,00 | ¥1.707,00 | 78,50K |
| 2026-07-02 | ¥1.705,00 | +1,79 % | ¥1.675,00 | ¥1.728,00 | ¥1.675,00 | 133,90K |
| 2026-07-01 | ¥1.675,00 | -2,50 % | ¥1.696,00 | ¥1.708,00 | ¥1.663,00 | 158,40K |
| 2026-06-30 | ¥1.718,00 | -0,69 % | ¥1.730,00 | ¥1.730,00 | ¥1.705,00 | 97,20K |
| 2026-06-29 | ¥1.730,00 | +1,76 % | ¥1.701,00 | ¥1.735,00 | ¥1.700,00 | 135,10K |
| 2026-06-26 | ¥1.700,00 | -0,12 % | ¥1.702,00 | ¥1.712,00 | ¥1.679,00 | 98,00K |
| 2026-06-25 | ¥1.702,00 | +1,07 % | ¥1.698,00 | ¥1.717,00 | ¥1.682,00 | 130,00K |
| 2026-06-24 | ¥1.684,00 | -0,71 % | ¥1.697,00 | ¥1.711,00 | ¥1.679,00 | 123,90K |
| 2026-06-23 | ¥1.696,00 | -1,34 % | ¥1.704,00 | ¥1.739,00 | ¥1.685,00 | 178,10K |
| 2026-06-22 | ¥1.719,00 | -0,52 % | ¥1.719,00 | ¥1.737,00 | ¥1.700,00 | 112,70K |
| 2026-06-19 | ¥1.728,00 | -0,58 % | ¥1.705,00 | ¥1.728,00 | ¥1.685,00 | 183,00K |
| 2026-06-18 | ¥1.738,00 | -0,74 % | ¥1.765,00 | ¥1.767,00 | ¥1.721,00 | 178,70K |
| 2026-06-17 | ¥1.751,00 | -0,06 % | ¥1.752,00 | ¥1.796,00 | ¥1.733,00 | 219,10K |
| 2026-06-16 | ¥1.752,00 | -2,67 % | ¥1.786,00 | ¥1.800,00 | ¥1.722,00 | 353,00K |
| 2026-06-15 | ¥1.800,00 | +4,59 % | ¥1.735,00 | ¥1.807,00 | ¥1.735,00 | 520,60K |
| 2026-06-12 | ¥1.721,00 | +14,28 % | ¥1.618,00 | ¥1.744,00 | ¥1.608,00 | 747,80K |
| 2026-06-11 | ¥1.506,00 | -2,78 % | ¥1.521,00 | ¥1.536,00 | ¥1.500,00 | 81,90K |
| 2026-06-10 | ¥1.549,00 | +2,92 % | ¥1.522,00 | ¥1.549,00 | ¥1.510,00 | 108,60K |
| 2026-06-09 | ¥1.505,00 | -1,44 % | ¥1.527,00 | ¥1.553,00 | ¥1.505,00 | 86,10K |
| 2026-06-08 | ¥1.527,00 | +0,33 % | ¥1.502,00 | ¥1.531,00 | ¥1.502,00 | 120,80K |
| 2026-06-05 | ¥1.522,00 | +3,33 % | ¥1.490,00 | ¥1.535,00 | ¥1.474,00 | 203,90K |
| 2026-06-04 | ¥1.473,00 | -1,14 % | ¥1.478,00 | ¥1.500,00 | ¥1.457,00 | 186,30K |
| 2026-06-03 | ¥1.490,00 | -4,18 % | ¥1.527,00 | ¥1.528,00 | ¥1.479,00 | 330,00K |
| 2026-06-02 | ¥1.555,00 | -0,45 % | ¥1.551,00 | ¥1.570,00 | ¥1.538,00 | 132,70K |
| 2026-06-01 | ¥1.562,00 | -2,62 % | ¥1.600,00 | ¥1.600,00 | ¥1.535,00 | 255,00K |
| 2026-05-29 | ¥1.604,00 | -1,47 % | ¥1.626,00 | ¥1.647,00 | ¥1.604,00 | 125,60K |
| 2026-05-28 | ¥1.628,00 | +0,25 % | ¥1.610,00 | ¥1.630,00 | ¥1.604,00 | 111,40K |
| 2026-05-27 | ¥1.624,00 | -0,73 % | ¥1.621,00 | ¥1.639,00 | ¥1.591,00 | 138,50K |
| 2026-05-26 | ¥1.636,00 | +0,86 % | ¥1.634,00 | ¥1.642,00 | ¥1.600,00 | 147,40K |
| 2026-05-25 | ¥1.622,00 | -3,57 % | ¥1.642,00 | ¥1.643,00 | ¥1.602,00 | 205,00K |