Techfirm Holdings, Inc. 3625
TSE · Japan · Kommunikation
¥731,00-8,00 (-1,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥739,00 | +1,23 % | ¥715,00 | ¥739,00 | ¥715,00 | 40,40K |
| 2026-09-29 | ¥730,00 | +2,38 % | ¥719,00 | ¥737,00 | ¥711,00 | 14,30K |
| 2026-09-28 | ¥713,00 | -0,83 % | ¥724,00 | ¥744,00 | ¥699,00 | 32,70K |
| 2026-09-25 | ¥719,00 | +5,74 % | ¥679,00 | ¥720,00 | ¥677,00 | 27,80K |
| 2026-09-24 | ¥680,00 | -0,44 % | ¥682,00 | ¥687,00 | ¥680,00 | 5,80K |
| 2026-09-18 | ¥683,00 | +0,15 % | ¥682,00 | ¥689,00 | ¥681,00 | 6,30K |
| 2026-09-17 | ¥682,00 | -0,73 % | ¥687,00 | ¥689,00 | ¥680,00 | 4,50K |
| 2026-09-16 | ¥687,00 | +1,03 % | ¥682,00 | ¥687,00 | ¥669,00 | 8,60K |
| 2026-09-15 | ¥680,00 | 0,00 % | ¥672,00 | ¥685,00 | ¥672,00 | 6,30K |
| 2026-09-14 | ¥680,00 | +1,64 % | ¥669,00 | ¥680,00 | ¥664,00 | 9,30K |
| 2026-09-11 | ¥669,00 | +5,85 % | ¥631,00 | ¥670,00 | ¥631,00 | 10,40K |
| 2026-09-10 | ¥632,00 | -2,47 % | ¥643,00 | ¥648,00 | ¥625,00 | 15,80K |
| 2026-09-09 | ¥648,00 | +1,09 % | ¥641,00 | ¥652,00 | ¥641,00 | 1,80K |
| 2026-09-08 | ¥641,00 | +2,23 % | ¥637,00 | ¥658,00 | ¥637,00 | 18,50K |
| 2026-09-07 | ¥627,00 | -3,83 % | ¥652,00 | ¥652,00 | ¥627,00 | 7,50K |
| 2026-09-04 | ¥652,00 | -1,06 % | ¥659,00 | ¥674,00 | ¥652,00 | 8,60K |
| 2026-09-03 | ¥659,00 | -2,23 % | ¥674,00 | ¥674,00 | ¥656,00 | 4,80K |
| 2026-09-02 | ¥674,00 | +0,60 % | ¥674,00 | ¥680,00 | ¥665,00 | 10,40K |
| 2026-09-01 | ¥670,00 | +1,21 % | ¥661,00 | ¥670,00 | ¥656,00 | 4,70K |
| 2026-08-31 | ¥662,00 | -0,45 % | ¥674,00 | ¥677,00 | ¥662,00 | 5,50K |
| 2026-08-28 | ¥665,00 | -0,60 % | ¥671,00 | ¥678,00 | ¥663,00 | 9,90K |
| 2026-08-27 | ¥669,00 | +1,52 % | ¥662,00 | ¥670,00 | ¥660,00 | 10,50K |
| 2026-08-26 | ¥659,00 | -0,90 % | ¥660,00 | ¥667,00 | ¥652,00 | 6,50K |
| 2026-08-25 | ¥665,00 | +1,06 % | ¥654,00 | ¥666,00 | ¥653,00 | 11,80K |
| 2026-08-24 | ¥658,00 | -2,08 % | ¥672,00 | ¥675,00 | ¥646,00 | 16,80K |
| 2026-08-21 | ¥672,00 | +1,97 % | ¥659,00 | ¥672,00 | ¥656,00 | 27,90K |
| 2026-08-20 | ¥659,00 | +2,49 % | ¥640,00 | ¥661,00 | ¥640,00 | 17,70K |
| 2026-08-19 | ¥643,00 | +1,42 % | ¥642,00 | ¥649,00 | ¥634,00 | 6,80K |
| 2026-08-18 | ¥634,00 | -1,86 % | ¥644,00 | ¥645,00 | ¥628,00 | 14,10K |
| 2026-08-17 | ¥646,00 | -2,12 % | ¥650,00 | ¥657,00 | ¥628,00 | 11,90K |
| 2026-08-14 | ¥660,00 | +3,61 % | ¥643,00 | ¥661,00 | ¥634,00 | 21,10K |
| 2026-08-13 | ¥637,00 | -1,55 % | ¥637,00 | ¥649,00 | ¥634,00 | 9,30K |
| 2026-08-12 | ¥647,00 | 0,00 % | ¥645,00 | ¥650,00 | ¥638,00 | 6,10K |
| 2026-08-10 | ¥647,00 | +2,05 % | ¥629,00 | ¥647,00 | ¥617,00 | 20,00K |
| 2026-08-07 | ¥634,00 | -1,55 % | ¥641,00 | ¥657,00 | ¥632,00 | 11,70K |
| 2026-08-06 | ¥644,00 | +2,22 % | ¥635,00 | ¥652,00 | ¥630,00 | 13,20K |
| 2026-08-05 | ¥630,00 | -1,56 % | ¥640,00 | ¥646,00 | ¥626,00 | 15,10K |
| 2026-08-04 | ¥640,00 | +4,23 % | ¥604,00 | ¥641,00 | ¥604,00 | 28,70K |
| 2026-08-03 | ¥614,00 | +1,82 % | ¥610,00 | ¥614,00 | ¥599,00 | 15,50K |
| 2026-07-31 | ¥603,00 | +4,15 % | ¥579,00 | ¥613,00 | ¥578,00 | 24,70K |
| 2026-07-30 | ¥579,00 | -2,36 % | ¥599,00 | ¥599,00 | ¥578,00 | 17,90K |
| 2026-07-29 | ¥593,00 | +1,37 % | ¥580,00 | ¥608,00 | ¥557,00 | 117,70K |
| 2026-07-28 | ¥585,00 | +2,27 % | ¥571,00 | ¥672,00 | ¥571,00 | 633,10K |
| 2026-07-27 | ¥572,00 | -0,17 % | ¥563,00 | ¥581,00 | ¥562,00 | 17,50K |
| 2026-07-24 | ¥573,00 | +0,35 % | ¥570,00 | ¥574,00 | ¥563,00 | 5,60K |
| 2026-07-23 | ¥571,00 | -1,21 % | ¥577,00 | ¥578,00 | ¥571,00 | 3,20K |
| 2026-07-22 | ¥578,00 | -0,52 % | ¥571,00 | ¥583,00 | ¥571,00 | 6,80K |
| 2026-07-21 | ¥581,00 | +0,52 % | ¥573,00 | ¥584,00 | ¥570,00 | 13,80K |
| 2026-07-17 | ¥578,00 | +1,40 % | ¥577,00 | ¥578,00 | ¥559,00 | 16,20K |
| 2026-07-16 | ¥570,00 | 0,00 % | ¥570,00 | ¥580,00 | ¥567,00 | 10,50K |
| 2026-07-15 | ¥570,00 | -0,87 % | ¥575,00 | ¥575,00 | ¥565,00 | 14,40K |
| 2026-07-14 | ¥575,00 | +2,86 % | ¥570,00 | ¥583,00 | ¥562,00 | 27,50K |
| 2026-07-13 | ¥559,00 | -5,25 % | ¥581,00 | ¥595,00 | ¥543,00 | 70,40K |
| 2026-07-10 | ¥590,00 | -4,22 % | ¥636,00 | ¥636,00 | ¥584,00 | 74,70K |
| 2026-07-09 | ¥616,00 | +0,16 % | ¥615,00 | ¥690,00 | ¥600,00 | 301,80K |
| 2026-07-08 | ¥615,00 | -4,35 % | ¥610,00 | ¥658,00 | ¥600,00 | 245,10K |
| 2026-07-07 | ¥643,00 | +18,42 % | ¥542,00 | ¥643,00 | ¥542,00 | 339,00K |
| 2026-07-06 | ¥543,00 | -1,45 % | ¥551,00 | ¥553,00 | ¥543,00 | 5,70K |
| 2026-07-03 | ¥551,00 | +0,55 % | ¥530,00 | ¥551,00 | ¥530,00 | 9,90K |
| 2026-07-02 | ¥548,00 | +0,18 % | ¥548,00 | ¥554,00 | ¥536,00 | 5,30K |
| 2026-07-01 | ¥547,00 | 0,00 % | ¥546,00 | ¥557,00 | ¥546,00 | 4,70K |
| 2026-06-30 | ¥547,00 | -2,84 % | ¥553,00 | ¥556,00 | ¥545,00 | 3,90K |
| 2026-06-29 | ¥563,00 | +1,26 % | ¥555,00 | ¥563,00 | ¥555,00 | 2,80K |
| 2026-06-26 | ¥556,00 | +1,09 % | ¥550,00 | ¥560,00 | ¥550,00 | 3,80K |
| 2026-06-25 | ¥550,00 | 0,00 % | ¥550,00 | ¥556,00 | ¥548,00 | 3,50K |
| 2026-06-24 | ¥550,00 | -1,26 % | ¥556,00 | ¥556,00 | ¥540,00 | 6,40K |
| 2026-06-23 | ¥557,00 | -2,28 % | ¥563,00 | ¥563,00 | ¥540,00 | 22,80K |
| 2026-06-22 | ¥570,00 | +7,75 % | ¥538,00 | ¥570,00 | ¥538,00 | 14,20K |
| 2026-06-19 | ¥529,00 | -7,19 % | ¥570,00 | ¥570,00 | ¥529,00 | 23,10K |
| 2026-06-18 | ¥570,00 | -1,38 % | ¥578,00 | ¥578,00 | ¥565,00 | 9,70K |
| 2026-06-17 | ¥578,00 | +2,48 % | ¥570,00 | ¥578,00 | ¥563,00 | 10,10K |
| 2026-06-16 | ¥564,00 | -0,35 % | ¥536,00 | ¥567,00 | ¥536,00 | 9,00K |
| 2026-06-15 | ¥566,00 | -0,18 % | ¥557,00 | ¥572,00 | ¥557,00 | 9,50K |
| 2026-06-12 | ¥567,00 | +2,16 % | ¥559,00 | ¥575,00 | ¥557,00 | 14,70K |
| 2026-06-11 | ¥555,00 | +2,59 % | ¥521,00 | ¥572,00 | ¥520,00 | 21,50K |
| 2026-06-10 | ¥541,00 | -3,39 % | ¥555,00 | ¥555,00 | ¥538,00 | 16,50K |
| 2026-06-09 | ¥560,00 | -0,53 % | ¥560,00 | ¥560,00 | ¥548,00 | 8,80K |
| 2026-06-08 | ¥563,00 | -2,09 % | ¥576,00 | ¥577,00 | ¥563,00 | 13,90K |
| 2026-06-05 | ¥575,00 | -1,88 % | ¥588,00 | ¥591,00 | ¥575,00 | 7,90K |
| 2026-06-04 | ¥586,00 | -0,51 % | ¥589,00 | ¥591,00 | ¥582,00 | 11,80K |
| 2026-06-03 | ¥589,00 | -0,84 % | ¥592,00 | ¥592,00 | ¥584,00 | 4,80K |
| 2026-06-02 | ¥594,00 | +0,17 % | ¥593,00 | ¥594,00 | ¥586,00 | 11,20K |
| 2026-06-01 | ¥593,00 | -1,17 % | ¥598,00 | ¥599,00 | ¥589,00 | 11,80K |
| 2026-05-29 | ¥600,00 | +0,33 % | ¥588,00 | ¥600,00 | ¥588,00 | 12,10K |
| 2026-05-28 | ¥598,00 | -0,83 % | ¥603,00 | ¥607,00 | ¥586,00 | 15,60K |
| 2026-05-27 | ¥603,00 | +0,33 % | ¥600,00 | ¥603,00 | ¥584,00 | 16,50K |
| 2026-05-26 | ¥601,00 | +0,17 % | ¥600,00 | ¥602,00 | ¥597,00 | 7,90K |
| 2026-05-25 | ¥600,00 | -2,12 % | ¥611,00 | ¥611,00 | ¥598,00 | 9,20K |
| 2026-05-22 | ¥613,00 | +1,49 % | ¥634,00 | ¥634,00 | ¥605,00 | 15,80K |
| 2026-05-21 | ¥604,00 | +0,17 % | ¥601,00 | ¥605,00 | ¥601,00 | 2,60K |