TSI Holdings Co., Ltd. 3608
TSE · Japan · Kurzlebige Konsumgüter
¥1.207,00-1,00 (-0,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.207,00 | -0,08 % | ¥1.202,00 | ¥1.207,00 | ¥1.195,00 | 240,10K |
| 2026-09-30 | ¥1.208,00 | -0,17 % | ¥1.213,00 | ¥1.215,00 | ¥1.200,00 | 289,00K |
| 2026-09-29 | ¥1.210,00 | -0,82 % | ¥1.226,00 | ¥1.226,00 | ¥1.205,00 | 244,70K |
| 2026-09-28 | ¥1.220,00 | -2,09 % | ¥1.249,00 | ¥1.249,00 | ¥1.220,00 | 313,00K |
| 2026-09-25 | ¥1.246,00 | +0,73 % | ¥1.237,00 | ¥1.258,00 | ¥1.237,00 | 208,00K |
| 2026-09-24 | ¥1.237,00 | +0,98 % | ¥1.229,00 | ¥1.245,00 | ¥1.227,00 | 206,20K |
| 2026-09-18 | ¥1.225,00 | -2,08 % | ¥1.251,00 | ¥1.251,00 | ¥1.225,00 | 457,30K |
| 2026-09-17 | ¥1.251,00 | +0,89 % | ¥1.242,00 | ¥1.258,00 | ¥1.241,00 | 169,20K |
| 2026-09-16 | ¥1.240,00 | +0,08 % | ¥1.239,00 | ¥1.249,00 | ¥1.239,00 | 118,30K |
| 2026-09-15 | ¥1.239,00 | +0,73 % | ¥1.237,00 | ¥1.245,00 | ¥1.232,00 | 130,00K |
| 2026-09-14 | ¥1.230,00 | +1,57 % | ¥1.211,00 | ¥1.234,00 | ¥1.210,00 | 184,20K |
| 2026-09-11 | ¥1.211,00 | -1,62 % | ¥1.212,00 | ¥1.224,00 | ¥1.208,00 | 224,10K |
| 2026-09-10 | ¥1.231,00 | +0,33 % | ¥1.225,00 | ¥1.231,00 | ¥1.214,00 | 148,20K |
| 2026-09-09 | ¥1.227,00 | -0,89 % | ¥1.229,00 | ¥1.237,00 | ¥1.215,00 | 247,30K |
| 2026-09-08 | ¥1.238,00 | -0,24 % | ¥1.243,00 | ¥1.257,00 | ¥1.235,00 | 218,70K |
| 2026-09-07 | ¥1.241,00 | -0,40 % | ¥1.252,00 | ¥1.256,00 | ¥1.233,00 | 152,30K |
| 2026-09-04 | ¥1.246,00 | -0,24 % | ¥1.239,00 | ¥1.247,00 | ¥1.229,00 | 178,60K |
| 2026-09-03 | ¥1.249,00 | -0,08 % | ¥1.262,00 | ¥1.262,00 | ¥1.243,00 | 176,10K |
| 2026-09-02 | ¥1.250,00 | -1,96 % | ¥1.286,00 | ¥1.293,00 | ¥1.250,00 | 276,30K |
| 2026-09-01 | ¥1.275,00 | +0,63 % | ¥1.260,00 | ¥1.282,00 | ¥1.254,00 | 284,50K |
| 2026-08-31 | ¥1.267,00 | +0,32 % | ¥1.264,00 | ¥1.273,00 | ¥1.255,00 | 326,30K |
| 2026-08-28 | ¥1.263,00 | -0,55 % | ¥1.263,00 | ¥1.267,00 | ¥1.244,00 | 412,10K |
| 2026-08-27 | ¥1.270,00 | -0,55 % | ¥1.267,00 | ¥1.287,00 | ¥1.262,00 | 438,00K |
| 2026-08-26 | ¥1.277,00 | -0,23 % | ¥1.280,00 | ¥1.289,00 | ¥1.274,00 | 222,10K |
| 2026-08-25 | ¥1.280,00 | +0,87 % | ¥1.269,00 | ¥1.283,00 | ¥1.268,00 | 214,90K |
| 2026-08-24 | ¥1.269,00 | -0,08 % | ¥1.277,00 | ¥1.281,00 | ¥1.265,00 | 231,20K |
| 2026-08-21 | ¥1.270,00 | +1,11 % | ¥1.248,00 | ¥1.272,00 | ¥1.247,00 | 221,50K |
| 2026-08-20 | ¥1.256,00 | +0,56 % | ¥1.257,00 | ¥1.262,00 | ¥1.246,00 | 224,90K |
| 2026-08-19 | ¥1.249,00 | -0,48 % | ¥1.263,00 | ¥1.263,00 | ¥1.242,00 | 246,10K |
| 2026-08-18 | ¥1.255,00 | -0,16 % | ¥1.260,00 | ¥1.262,00 | ¥1.250,00 | 208,10K |
| 2026-08-17 | ¥1.257,00 | -0,79 % | ¥1.280,00 | ¥1.282,00 | ¥1.254,00 | 293,40K |
| 2026-08-14 | ¥1.267,00 | +2,92 % | ¥1.240,00 | ¥1.272,00 | ¥1.235,00 | 340,00K |
| 2026-08-13 | ¥1.231,00 | +0,08 % | ¥1.237,00 | ¥1.238,00 | ¥1.221,00 | 204,20K |
| 2026-08-12 | ¥1.230,00 | +1,23 % | ¥1.213,00 | ¥1.235,00 | ¥1.213,00 | 227,80K |
| 2026-08-10 | ¥1.215,00 | -0,16 % | ¥1.224,00 | ¥1.225,00 | ¥1.213,00 | 223,10K |
| 2026-08-07 | ¥1.217,00 | +1,08 % | ¥1.212,00 | ¥1.223,00 | ¥1.206,00 | 230,50K |
| 2026-08-06 | ¥1.204,00 | -0,08 % | ¥1.202,00 | ¥1.218,00 | ¥1.198,00 | 193,70K |
| 2026-08-05 | ¥1.205,00 | +0,42 % | ¥1.198,00 | ¥1.213,00 | ¥1.197,00 | 175,70K |
| 2026-08-04 | ¥1.200,00 | -1,15 % | ¥1.220,00 | ¥1.220,00 | ¥1.200,00 | 216,50K |
| 2026-08-03 | ¥1.214,00 | -1,30 % | ¥1.230,00 | ¥1.230,00 | ¥1.198,00 | 240,90K |
| 2026-07-31 | ¥1.230,00 | -2,77 % | ¥1.254,00 | ¥1.258,00 | ¥1.229,00 | 290,40K |
| 2026-07-30 | ¥1.265,00 | -1,02 % | ¥1.268,00 | ¥1.269,00 | ¥1.249,00 | 275,20K |
| 2026-07-29 | ¥1.278,00 | +1,19 % | ¥1.273,00 | ¥1.288,00 | ¥1.264,00 | 241,10K |
| 2026-07-28 | ¥1.263,00 | -0,47 % | ¥1.272,00 | ¥1.274,00 | ¥1.252,00 | 225,20K |
| 2026-07-27 | ¥1.269,00 | +3,09 % | ¥1.244,00 | ¥1.269,00 | ¥1.244,00 | 220,20K |
| 2026-07-24 | ¥1.231,00 | +0,24 % | ¥1.225,00 | ¥1.233,00 | ¥1.209,00 | 163,10K |
| 2026-07-23 | ¥1.228,00 | -0,49 % | ¥1.237,00 | ¥1.241,00 | ¥1.224,00 | 161,90K |
| 2026-07-22 | ¥1.234,00 | +0,24 % | ¥1.241,00 | ¥1.253,00 | ¥1.233,00 | 227,70K |
| 2026-07-21 | ¥1.231,00 | +1,40 % | ¥1.220,00 | ¥1.241,00 | ¥1.220,00 | 259,50K |
| 2026-07-17 | ¥1.214,00 | -1,06 % | ¥1.227,00 | ¥1.231,00 | ¥1.206,00 | 301,10K |
| 2026-07-16 | ¥1.227,00 | -0,41 % | ¥1.230,00 | ¥1.248,00 | ¥1.222,00 | 289,10K |
| 2026-07-15 | ¥1.232,00 | +1,73 % | ¥1.248,00 | ¥1.265,00 | ¥1.219,00 | 721,60K |
| 2026-07-14 | ¥1.211,00 | +0,83 % | ¥1.210,00 | ¥1.216,00 | ¥1.203,00 | 254,70K |
| 2026-07-13 | ¥1.201,00 | -0,25 % | ¥1.220,00 | ¥1.221,00 | ¥1.201,00 | 157,90K |
| 2026-07-10 | ¥1.204,00 | -0,41 % | ¥1.216,00 | ¥1.216,00 | ¥1.200,00 | 164,90K |
| 2026-07-09 | ¥1.209,00 | -1,47 % | ¥1.219,00 | ¥1.219,00 | ¥1.203,00 | 146,90K |
| 2026-07-08 | ¥1.227,00 | -0,49 % | ¥1.240,00 | ¥1.243,00 | ¥1.220,00 | 216,30K |
| 2026-07-07 | ¥1.233,00 | +0,16 % | ¥1.232,00 | ¥1.247,00 | ¥1.228,00 | 366,40K |
| 2026-07-06 | ¥1.231,00 | +4,50 % | ¥1.181,00 | ¥1.241,00 | ¥1.180,00 | 405,00K |
| 2026-07-03 | ¥1.178,00 | +1,55 % | ¥1.173,00 | ¥1.185,00 | ¥1.170,00 | 229,10K |
| 2026-07-02 | ¥1.160,00 | +0,87 % | ¥1.164,00 | ¥1.170,00 | ¥1.157,00 | 142,90K |
| 2026-07-01 | ¥1.150,00 | -0,43 % | ¥1.148,00 | ¥1.155,00 | ¥1.144,00 | 206,40K |
| 2026-06-30 | ¥1.155,00 | -1,62 % | ¥1.172,00 | ¥1.172,00 | ¥1.152,00 | 268,10K |
| 2026-06-29 | ¥1.174,00 | +1,65 % | ¥1.163,00 | ¥1.175,00 | ¥1.156,00 | 282,30K |
| 2026-06-26 | ¥1.155,00 | +0,52 % | ¥1.140,00 | ¥1.159,00 | ¥1.137,00 | 208,80K |
| 2026-06-25 | ¥1.149,00 | +1,59 % | ¥1.147,00 | ¥1.154,00 | ¥1.137,00 | 177,30K |
| 2026-06-24 | ¥1.131,00 | -1,05 % | ¥1.150,00 | ¥1.150,00 | ¥1.131,00 | 242,20K |
| 2026-06-23 | ¥1.143,00 | -0,61 % | ¥1.150,00 | ¥1.152,00 | ¥1.134,00 | 184,40K |
| 2026-06-22 | ¥1.150,00 | -2,29 % | ¥1.163,00 | ¥1.177,00 | ¥1.150,00 | 240,70K |
| 2026-06-19 | ¥1.177,00 | +0,09 % | ¥1.178,00 | ¥1.182,00 | ¥1.160,00 | 274,70K |
| 2026-06-18 | ¥1.176,00 | +3,07 % | ¥1.141,00 | ¥1.186,00 | ¥1.141,00 | 414,60K |
| 2026-06-17 | ¥1.141,00 | -0,26 % | ¥1.152,00 | ¥1.160,00 | ¥1.141,00 | 244,20K |
| 2026-06-16 | ¥1.144,00 | -1,80 % | ¥1.159,00 | ¥1.159,00 | ¥1.137,00 | 230,10K |
| 2026-06-15 | ¥1.165,00 | +0,52 % | ¥1.180,00 | ¥1.180,00 | ¥1.160,00 | 223,40K |
| 2026-06-12 | ¥1.159,00 | +0,09 % | ¥1.158,00 | ¥1.172,00 | ¥1.150,00 | 319,40K |
| 2026-06-11 | ¥1.158,00 | -1,86 % | ¥1.170,00 | ¥1.175,00 | ¥1.147,00 | 260,30K |
| 2026-06-10 | ¥1.180,00 | +1,64 % | ¥1.170,00 | ¥1.197,00 | ¥1.170,00 | 253,60K |
| 2026-06-09 | ¥1.161,00 | +1,13 % | ¥1.160,00 | ¥1.175,00 | ¥1.156,00 | 281,90K |
| 2026-06-08 | ¥1.148,00 | +0,79 % | ¥1.130,00 | ¥1.153,00 | ¥1.130,00 | 464,70K |
| 2026-06-05 | ¥1.139,00 | +2,80 % | ¥1.125,00 | ¥1.147,00 | ¥1.121,00 | 219,20K |
| 2026-06-04 | ¥1.108,00 | -2,81 % | ¥1.121,00 | ¥1.126,00 | ¥1.101,00 | 301,40K |
| 2026-06-03 | ¥1.140,00 | +1,97 % | ¥1.115,00 | ¥1.141,00 | ¥1.111,00 | 267,00K |
| 2026-06-02 | ¥1.118,00 | -3,70 % | ¥1.160,00 | ¥1.161,00 | ¥1.117,00 | 454,60K |
| 2026-06-01 | ¥1.161,00 | -1,36 % | ¥1.170,00 | ¥1.172,00 | ¥1.136,00 | 644,90K |
| 2026-05-29 | ¥1.177,00 | -0,42 % | ¥1.182,00 | ¥1.191,00 | ¥1.177,00 | 220,90K |
| 2026-05-28 | ¥1.182,00 | 0,00 % | ¥1.182,00 | ¥1.195,00 | ¥1.177,00 | 271,40K |
| 2026-05-27 | ¥1.182,00 | +0,77 % | ¥1.166,00 | ¥1.182,00 | ¥1.163,00 | 313,20K |
| 2026-05-26 | ¥1.173,00 | -0,34 % | ¥1.165,00 | ¥1.177,00 | ¥1.157,00 | 386,90K |
| 2026-05-25 | ¥1.177,00 | -0,42 % | ¥1.187,00 | ¥1.192,00 | ¥1.165,00 | 433,00K |
| 2026-05-22 | ¥1.182,00 | +0,60 % | ¥1.184,00 | ¥1.187,00 | ¥1.163,00 | 277,00K |