TISI Inc. 3626
TSE · Japan · Technologiedienstleistungen
¥3.948,00+15,00 (+0,38 %)
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 | ¥3.948,00 | +0,38 % | ¥3.934,00 | ¥3.968,00 | ¥3.890,00 | 755,80K |
| 2026-09-30 | ¥3.933,00 | -0,43 % | ¥3.927,00 | ¥3.960,00 | ¥3.890,00 | 923,20K |
| 2026-09-29 | ¥3.950,00 | +0,05 % | ¥3.936,00 | ¥4.000,00 | ¥3.884,00 | 1,90M |
| 2026-09-28 | ¥3.948,00 | -1,67 % | ¥4.023,00 | ¥4.036,00 | ¥3.948,00 | 751,60K |
| 2026-09-25 | ¥4.015,00 | +0,25 % | ¥4.027,00 | ¥4.034,00 | ¥3.992,00 | 717,10K |
| 2026-09-24 | ¥4.005,00 | -1,91 % | ¥4.036,00 | ¥4.075,00 | ¥3.971,00 | 954,50K |
| 2026-09-18 | ¥4.083,00 | +0,12 % | ¥4.059,00 | ¥4.083,00 | ¥4.025,00 | 1,69M |
| 2026-09-17 | ¥4.078,00 | +1,70 % | ¥4.043,00 | ¥4.090,00 | ¥4.016,00 | 683,60K |
| 2026-09-16 | ¥4.010,00 | +0,48 % | ¥4.061,00 | ¥4.061,00 | ¥4.000,00 | 843,50K |
| 2026-09-15 | ¥3.991,00 | -2,35 % | ¥4.157,00 | ¥4.160,00 | ¥3.976,00 | 730,70K |
| 2026-09-14 | ¥4.087,00 | +5,28 % | ¥3.984,00 | ¥4.090,00 | ¥3.968,00 | 929,20K |
| 2026-09-11 | ¥3.882,00 | +0,80 % | ¥3.852,00 | ¥3.911,00 | ¥3.823,00 | 949,60K |
| 2026-09-10 | ¥3.851,00 | +1,34 % | ¥3.761,00 | ¥3.866,00 | ¥3.749,00 | 895,40K |
| 2026-09-09 | ¥3.800,00 | -1,58 % | ¥3.800,00 | ¥3.849,00 | ¥3.767,00 | 888,20K |
| 2026-09-08 | ¥3.861,00 | -0,77 % | ¥3.860,00 | ¥3.880,00 | ¥3.807,00 | 533,30K |
| 2026-09-07 | ¥3.891,00 | -3,26 % | ¥3.961,00 | ¥3.975,00 | ¥3.883,00 | 993,10K |
| 2026-09-04 | ¥4.022,00 | +0,60 % | ¥4.055,00 | ¥4.074,00 | ¥4.002,00 | 884,90K |
| 2026-09-03 | ¥3.998,00 | +2,07 % | ¥3.917,00 | ¥4.014,00 | ¥3.910,00 | 1,06M |
| 2026-09-02 | ¥3.917,00 | -2,90 % | ¥4.045,00 | ¥4.047,00 | ¥3.917,00 | 1,42M |
| 2026-09-01 | ¥4.034,00 | +1,77 % | ¥4.000,00 | ¥4.050,00 | ¥3.973,00 | 992,90K |
| 2026-08-31 | ¥3.964,00 | +0,18 % | ¥3.930,00 | ¥3.972,00 | ¥3.919,00 | 1,31M |
| 2026-08-28 | ¥3.957,00 | +2,22 % | ¥3.941,00 | ¥4.025,00 | ¥3.915,00 | 781,70K |
| 2026-08-27 | ¥3.871,00 | +0,78 % | ¥3.821,00 | ¥3.925,00 | ¥3.787,00 | 779,80K |
| 2026-08-26 | ¥3.841,00 | -0,67 % | ¥3.895,00 | ¥3.909,00 | ¥3.828,00 | 538,80K |
| 2026-08-25 | ¥3.867,00 | +0,16 % | ¥3.880,00 | ¥3.894,00 | ¥3.835,00 | 457,80K |
| 2026-08-24 | ¥3.861,00 | +1,07 % | ¥3.826,00 | ¥3.901,00 | ¥3.815,00 | 492,20K |
| 2026-08-21 | ¥3.820,00 | -0,44 % | ¥3.852,00 | ¥3.875,00 | ¥3.801,00 | 583,40K |
| 2026-08-20 | ¥3.837,00 | +2,57 % | ¥3.800,00 | ¥3.868,00 | ¥3.800,00 | 693,20K |
| 2026-08-19 | ¥3.741,00 | +0,67 % | ¥3.786,00 | ¥3.790,00 | ¥3.678,00 | 662,50K |
| 2026-08-18 | ¥3.716,00 | -0,77 % | ¥3.700,00 | ¥3.742,00 | ¥3.680,00 | 583,60K |
| 2026-08-17 | ¥3.745,00 | -2,68 % | ¥3.825,00 | ¥3.829,00 | ¥3.745,00 | 782,60K |
| 2026-08-14 | ¥3.848,00 | +2,23 % | ¥3.800,00 | ¥3.869,00 | ¥3.768,00 | 830,50K |
| 2026-08-13 | ¥3.764,00 | -0,42 % | ¥3.724,00 | ¥3.775,00 | ¥3.700,00 | 665,10K |
| 2026-08-12 | ¥3.780,00 | +0,40 % | ¥3.791,00 | ¥3.849,00 | ¥3.757,00 | 761,50K |
| 2026-08-10 | ¥3.765,00 | +1,65 % | ¥3.736,00 | ¥3.785,00 | ¥3.664,00 | 875,80K |
| 2026-08-07 | ¥3.704,00 | +0,82 % | ¥3.675,00 | ¥3.750,00 | ¥3.642,00 | 681,80K |
| 2026-08-06 | ¥3.674,00 | +1,89 % | ¥3.675,00 | ¥3.682,00 | ¥3.600,00 | 763,00K |
| 2026-08-05 | ¥3.606,00 | -1,37 % | ¥3.695,00 | ¥3.695,00 | ¥3.570,00 | 1,17M |
| 2026-08-04 | ¥3.656,00 | -1,51 % | ¥3.758,00 | ¥3.779,00 | ¥3.650,00 | 1,32M |
| 2026-08-03 | ¥3.712,00 | -1,80 % | ¥3.773,00 | ¥3.801,00 | ¥3.634,00 | 1,24M |
| 2026-07-31 | ¥3.780,00 | -3,99 % | ¥3.855,00 | ¥3.874,00 | ¥3.758,00 | 1,75M |
| 2026-07-30 | ¥3.937,00 | -0,05 % | ¥4.031,00 | ¥4.051,00 | ¥3.873,00 | 1,80M |
| 2026-07-29 | ¥3.939,00 | +4,93 % | ¥3.804,00 | ¥3.952,00 | ¥3.769,00 | 1,66M |
| 2026-07-28 | ¥3.754,00 | +2,43 % | ¥3.708,00 | ¥3.754,00 | ¥3.657,00 | 1,05M |
| 2026-07-27 | ¥3.665,00 | +5,01 % | ¥3.560,00 | ¥3.670,00 | ¥3.548,00 | 952,20K |
| 2026-07-24 | ¥3.490,00 | +1,81 % | ¥3.411,00 | ¥3.503,00 | ¥3.393,00 | 580,40K |
| 2026-07-23 | ¥3.428,00 | -1,01 % | ¥3.368,00 | ¥3.448,00 | ¥3.368,00 | 915,70K |
| 2026-07-22 | ¥3.463,00 | -1,37 % | ¥3.465,00 | ¥3.485,00 | ¥3.433,00 | 1,20M |
| 2026-07-21 | ¥3.511,00 | -0,43 % | ¥3.522,00 | ¥3.571,00 | ¥3.471,00 | 902,00K |
| 2026-07-17 | ¥3.526,00 | +1,58 % | ¥3.513,00 | ¥3.548,00 | ¥3.487,00 | 876,80K |
| 2026-07-16 | ¥3.471,00 | +1,76 % | ¥3.402,00 | ¥3.517,00 | ¥3.375,00 | 868,90K |
| 2026-07-15 | ¥3.411,00 | -1,93 % | ¥3.357,00 | ¥3.434,00 | ¥3.351,00 | 1,25M |
| 2026-07-14 | ¥3.478,00 | +1,61 % | ¥3.478,00 | ¥3.528,00 | ¥3.451,00 | 914,40K |
| 2026-07-13 | ¥3.423,00 | -0,15 % | ¥3.429,00 | ¥3.459,00 | ¥3.391,00 | 821,30K |
| 2026-07-10 | ¥3.428,00 | -1,15 % | ¥3.426,00 | ¥3.470,00 | ¥3.392,00 | 751,40K |
| 2026-07-09 | ¥3.468,00 | -0,69 % | ¥3.494,00 | ¥3.516,00 | ¥3.443,00 | 971,60K |
| 2026-07-08 | ¥3.492,00 | +1,54 % | ¥3.460,00 | ¥3.506,00 | ¥3.438,00 | 1,47M |
| 2026-07-07 | ¥3.439,00 | +2,23 % | ¥3.394,00 | ¥3.459,00 | ¥3.370,00 | 1,03M |
| 2026-07-06 | ¥3.364,00 | +2,78 % | ¥3.273,00 | ¥3.367,00 | ¥3.263,00 | 841,10K |
| 2026-07-03 | ¥3.273,00 | -0,46 % | ¥3.410,00 | ¥3.429,00 | ¥3.257,00 | 808,50K |
| 2026-07-02 | ¥3.288,00 | +3,79 % | ¥3.308,00 | ¥3.348,00 | ¥3.271,00 | 897,50K |
| 2026-07-01 | ¥3.168,00 | +0,03 % | ¥3.145,00 | ¥3.177,00 | ¥3.128,00 | 741,30K |
| 2026-06-30 | ¥3.167,00 | -1,15 % | ¥3.171,00 | ¥3.200,00 | ¥3.140,00 | 853,10K |
| 2026-06-29 | ¥3.204,00 | +3,86 % | ¥3.133,00 | ¥3.237,00 | ¥3.117,00 | 1,34M |
| 2026-06-26 | ¥3.085,00 | +1,85 % | ¥3.037,00 | ¥3.085,00 | ¥3.025,00 | 700,50K |
| 2026-06-25 | ¥3.029,00 | -2,01 % | ¥3.108,00 | ¥3.108,00 | ¥3.025,00 | 908,80K |
| 2026-06-24 | ¥3.091,00 | +2,66 % | ¥3.053,00 | ¥3.108,00 | ¥3.020,00 | 1,39M |
| 2026-06-23 | ¥3.011,00 | -1,18 % | ¥3.000,00 | ¥3.060,00 | ¥2.974,50 | 2,10M |
| 2026-06-22 | ¥3.047,00 | -0,65 % | ¥3.039,00 | ¥3.083,00 | ¥3.019,00 | 855,20K |
| 2026-06-19 | ¥3.067,00 | -3,46 % | ¥3.107,00 | ¥3.119,00 | ¥3.040,00 | 2,36M |
| 2026-06-18 | ¥3.177,00 | +1,83 % | ¥3.104,00 | ¥3.187,00 | ¥3.099,00 | 1,29M |
| 2026-06-17 | ¥3.120,00 | -0,10 % | ¥3.130,00 | ¥3.141,00 | ¥3.092,00 | 974,00K |
| 2026-06-16 | ¥3.123,00 | -1,33 % | ¥3.119,00 | ¥3.140,00 | ¥3.084,00 | 1,19M |
| 2026-06-15 | ¥3.165,00 | +2,59 % | ¥3.184,00 | ¥3.184,00 | ¥3.123,00 | 1,36M |
| 2026-06-12 | ¥3.085,00 | -4,10 % | ¥3.177,00 | ¥3.196,00 | ¥3.085,00 | 2,40M |
| 2026-06-11 | ¥3.217,00 | -0,86 % | ¥3.235,00 | ¥3.277,00 | ¥3.200,00 | 1,39M |
| 2026-06-10 | ¥3.245,00 | +0,19 % | ¥3.259,00 | ¥3.272,00 | ¥3.201,00 | 1,41M |
| 2026-06-09 | ¥3.239,00 | -3,28 % | ¥3.349,00 | ¥3.387,00 | ¥3.232,00 | 1,67M |
| 2026-06-08 | ¥3.349,00 | -1,18 % | ¥3.373,00 | ¥3.415,00 | ¥3.336,00 | 1,92M |
| 2026-06-05 | ¥3.389,00 | +0,30 % | ¥3.424,00 | ¥3.456,00 | ¥3.381,00 | 1,26M |
| 2026-06-04 | ¥3.379,00 | +1,35 % | ¥3.305,00 | ¥3.421,00 | ¥3.301,00 | 1,47M |
| 2026-06-03 | ¥3.334,00 | -7,62 % | ¥3.355,00 | ¥3.439,00 | ¥3.270,00 | 2,93M |
| 2026-06-02 | ¥3.609,00 | +1,66 % | ¥3.650,00 | ¥3.650,00 | ¥3.557,00 | 1,85M |
| 2026-06-01 | ¥3.550,00 | +5,00 % | ¥3.447,00 | ¥3.589,00 | ¥3.405,00 | 2,27M |
| 2026-05-29 | ¥3.381,00 | -1,51 % | ¥3.433,00 | ¥3.495,00 | ¥3.381,00 | 21,22M |
| 2026-05-28 | ¥3.433,00 | -1,12 % | ¥3.437,00 | ¥3.484,00 | ¥3.416,00 | 2,12M |
| 2026-05-27 | ¥3.472,00 | +2,42 % | ¥3.361,00 | ¥3.479,00 | ¥3.348,00 | 2,14M |
| 2026-05-26 | ¥3.390,00 | -0,76 % | ¥3.445,00 | ¥3.451,00 | ¥3.359,00 | 2,00M |
| 2026-05-25 | ¥3.416,00 | -2,12 % | ¥3.426,00 | ¥3.484,00 | ¥3.353,00 | 1,85M |
| 2026-05-22 | ¥3.490,00 | -2,43 % | ¥3.421,00 | ¥3.490,00 | ¥3.387,00 | 2,63M |