TechMatrix Corporation 3762
TSE · Japan · Technologiedienstleistungen
¥2.516,00+12,00 (+0,48 %)
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 | ¥2.516,00 | +0,48 % | ¥2.519,00 | ¥2.551,00 | ¥2.491,00 | 182,60K |
| 2026-10-01 | ¥2.504,00 | +1,09 % | ¥2.499,00 | ¥2.508,00 | ¥2.465,00 | 176,30K |
| 2026-09-30 | ¥2.477,00 | -0,20 % | ¥2.499,00 | ¥2.499,00 | ¥2.461,00 | 250,70K |
| 2026-09-29 | ¥2.482,00 | -0,72 % | ¥2.528,00 | ¥2.542,00 | ¥2.482,00 | 233,40K |
| 2026-09-28 | ¥2.500,00 | -1,38 % | ¥2.538,00 | ¥2.551,00 | ¥2.486,00 | 472,10K |
| 2026-09-25 | ¥2.535,00 | +0,44 % | ¥2.512,00 | ¥2.542,00 | ¥2.497,00 | 243,30K |
| 2026-09-24 | ¥2.524,00 | -0,32 % | ¥2.488,00 | ¥2.556,00 | ¥2.475,00 | 267,70K |
| 2026-09-18 | ¥2.532,00 | -0,47 % | ¥2.530,00 | ¥2.547,00 | ¥2.503,00 | 268,70K |
| 2026-09-17 | ¥2.544,00 | +2,29 % | ¥2.496,00 | ¥2.558,00 | ¥2.496,00 | 329,30K |
| 2026-09-16 | ¥2.487,00 | -1,50 % | ¥2.518,00 | ¥2.533,00 | ¥2.473,00 | 237,40K |
| 2026-09-15 | ¥2.525,00 | +2,77 % | ¥2.482,00 | ¥2.540,00 | ¥2.453,00 | 434,20K |
| 2026-09-14 | ¥2.457,00 | +3,32 % | ¥2.425,00 | ¥2.467,00 | ¥2.408,00 | 219,90K |
| 2026-09-11 | ¥2.378,00 | +0,51 % | ¥2.356,00 | ¥2.403,00 | ¥2.347,00 | 244,00K |
| 2026-09-10 | ¥2.366,00 | +2,69 % | ¥2.314,00 | ¥2.387,00 | ¥2.304,00 | 292,00K |
| 2026-09-09 | ¥2.304,00 | -1,24 % | ¥2.306,00 | ¥2.322,00 | ¥2.272,00 | 212,20K |
| 2026-09-08 | ¥2.333,00 | -1,31 % | ¥2.345,00 | ¥2.350,00 | ¥2.317,00 | 115,80K |
| 2026-09-07 | ¥2.364,00 | -3,75 % | ¥2.406,00 | ¥2.413,00 | ¥2.351,00 | 176,20K |
| 2026-09-04 | ¥2.456,00 | +2,76 % | ¥2.418,00 | ¥2.470,00 | ¥2.391,00 | 194,20K |
| 2026-09-03 | ¥2.390,00 | -0,42 % | ¥2.369,00 | ¥2.404,00 | ¥2.355,00 | 171,90K |
| 2026-09-02 | ¥2.400,00 | -3,42 % | ¥2.460,00 | ¥2.460,00 | ¥2.400,00 | 306,10K |
| 2026-09-01 | ¥2.485,00 | +0,73 % | ¥2.480,00 | ¥2.505,00 | ¥2.469,00 | 199,70K |
| 2026-08-31 | ¥2.467,00 | +0,49 % | ¥2.460,00 | ¥2.483,00 | ¥2.443,00 | 189,90K |
| 2026-08-28 | ¥2.455,00 | +4,82 % | ¥2.380,00 | ¥2.468,00 | ¥2.371,00 | 273,80K |
| 2026-08-27 | ¥2.342,00 | -0,51 % | ¥2.354,00 | ¥2.372,00 | ¥2.330,00 | 109,50K |
| 2026-08-26 | ¥2.354,00 | -0,51 % | ¥2.366,00 | ¥2.386,00 | ¥2.354,00 | 128,80K |
| 2026-08-25 | ¥2.366,00 | -0,55 % | ¥2.400,00 | ¥2.400,00 | ¥2.350,00 | 102,40K |
| 2026-08-24 | ¥2.379,00 | -0,38 % | ¥2.410,00 | ¥2.426,00 | ¥2.356,00 | 143,90K |
| 2026-08-21 | ¥2.388,00 | -0,95 % | ¥2.404,00 | ¥2.438,00 | ¥2.377,00 | 217,20K |
| 2026-08-20 | ¥2.411,00 | +3,83 % | ¥2.365,00 | ¥2.423,00 | ¥2.335,00 | 243,10K |
| 2026-08-19 | ¥2.322,00 | +0,91 % | ¥2.301,00 | ¥2.324,00 | ¥2.296,00 | 141,10K |
| 2026-08-18 | ¥2.301,00 | -0,39 % | ¥2.293,00 | ¥2.322,00 | ¥2.273,00 | 155,20K |
| 2026-08-17 | ¥2.310,00 | -2,90 % | ¥2.340,00 | ¥2.356,00 | ¥2.306,00 | 156,10K |
| 2026-08-14 | ¥2.379,00 | +3,30 % | ¥2.316,00 | ¥2.387,00 | ¥2.301,00 | 201,80K |
| 2026-08-13 | ¥2.303,00 | -0,78 % | ¥2.321,00 | ¥2.329,00 | ¥2.268,00 | 174,70K |
| 2026-08-12 | ¥2.321,00 | +0,78 % | ¥2.340,00 | ¥2.365,00 | ¥2.301,00 | 247,30K |
| 2026-08-10 | ¥2.303,00 | +0,83 % | ¥2.298,00 | ¥2.335,00 | ¥2.262,00 | 432,30K |
| 2026-08-07 | ¥2.284,00 | -0,39 % | ¥2.296,00 | ¥2.320,00 | ¥2.265,00 | 316,30K |
| 2026-08-06 | ¥2.293,00 | +1,37 % | ¥2.285,00 | ¥2.302,00 | ¥2.242,00 | 306,50K |
| 2026-08-05 | ¥2.262,00 | -2,29 % | ¥2.334,00 | ¥2.353,00 | ¥2.246,00 | 295,50K |
| 2026-08-04 | ¥2.315,00 | -0,39 % | ¥2.315,00 | ¥2.376,00 | ¥2.278,00 | 551,70K |
| 2026-08-03 | ¥2.324,00 | +13,81 % | ¥2.242,00 | ¥2.348,00 | ¥2.228,00 | 1,01M |
| 2026-07-31 | ¥2.042,00 | -2,34 % | ¥2.075,00 | ¥2.079,00 | ¥2.017,00 | 343,70K |
| 2026-07-30 | ¥2.091,00 | -1,23 % | ¥2.134,00 | ¥2.147,00 | ¥2.067,00 | 251,00K |
| 2026-07-29 | ¥2.117,00 | +4,29 % | ¥2.055,00 | ¥2.123,00 | ¥2.029,00 | 411,30K |
| 2026-07-28 | ¥2.030,00 | +3,10 % | ¥1.988,00 | ¥2.033,00 | ¥1.983,00 | 293,80K |
| 2026-07-27 | ¥1.969,00 | +4,46 % | ¥1.898,00 | ¥1.969,00 | ¥1.881,00 | 209,20K |
| 2026-07-24 | ¥1.885,00 | +1,13 % | ¥1.857,00 | ¥1.895,00 | ¥1.852,00 | 158,20K |
| 2026-07-23 | ¥1.864,00 | -0,96 % | ¥1.866,00 | ¥1.882,00 | ¥1.858,00 | 131,40K |
| 2026-07-22 | ¥1.882,00 | -1,47 % | ¥1.900,00 | ¥1.902,00 | ¥1.862,00 | 200,30K |
| 2026-07-21 | ¥1.910,00 | +0,37 % | ¥1.894,00 | ¥1.933,00 | ¥1.894,00 | 162,30K |
| 2026-07-17 | ¥1.903,00 | -0,47 % | ¥1.912,00 | ¥1.933,00 | ¥1.891,00 | 172,70K |
| 2026-07-16 | ¥1.912,00 | +1,70 % | ¥1.880,00 | ¥1.935,00 | ¥1.876,00 | 185,50K |
| 2026-07-15 | ¥1.880,00 | +1,13 % | ¥1.859,00 | ¥1.880,00 | ¥1.855,00 | 141,50K |
| 2026-07-14 | ¥1.859,00 | +0,27 % | ¥1.865,00 | ¥1.889,00 | ¥1.857,00 | 114,70K |
| 2026-07-13 | ¥1.854,00 | -0,91 % | ¥1.878,00 | ¥1.878,00 | ¥1.844,00 | 121,60K |
| 2026-07-10 | ¥1.871,00 | +0,65 % | ¥1.872,00 | ¥1.884,00 | ¥1.862,00 | 178,10K |
| 2026-07-09 | ¥1.859,00 | -0,85 % | ¥1.862,00 | ¥1.878,00 | ¥1.854,00 | 143,60K |
| 2026-07-08 | ¥1.875,00 | -0,21 % | ¥1.894,00 | ¥1.919,00 | ¥1.863,00 | 229,50K |
| 2026-07-07 | ¥1.879,00 | +2,29 % | ¥1.844,00 | ¥1.885,00 | ¥1.839,00 | 248,20K |
| 2026-07-06 | ¥1.837,00 | +1,27 % | ¥1.816,00 | ¥1.837,00 | ¥1.805,00 | 157,00K |
| 2026-07-03 | ¥1.814,00 | +2,14 % | ¥1.828,00 | ¥1.841,00 | ¥1.807,00 | 192,10K |
| 2026-07-02 | ¥1.776,00 | +3,26 % | ¥1.791,00 | ¥1.808,00 | ¥1.763,00 | 210,60K |
| 2026-07-01 | ¥1.720,00 | +0,53 % | ¥1.710,00 | ¥1.721,00 | ¥1.697,00 | 226,70K |
| 2026-06-30 | ¥1.711,00 | -1,10 % | ¥1.754,00 | ¥1.767,00 | ¥1.709,00 | 315,50K |
| 2026-06-29 | ¥1.730,00 | +3,65 % | ¥1.709,00 | ¥1.745,00 | ¥1.704,00 | 306,40K |
| 2026-06-26 | ¥1.669,00 | +1,09 % | ¥1.650,00 | ¥1.674,00 | ¥1.648,00 | 133,80K |
| 2026-06-25 | ¥1.651,00 | -2,13 % | ¥1.697,00 | ¥1.706,00 | ¥1.651,00 | 210,90K |
| 2026-06-24 | ¥1.687,00 | +2,68 % | ¥1.661,00 | ¥1.708,00 | ¥1.657,00 | 310,50K |
| 2026-06-23 | ¥1.643,00 | -1,26 % | ¥1.652,00 | ¥1.663,00 | ¥1.633,00 | 175,00K |
| 2026-06-22 | ¥1.664,00 | -0,24 % | ¥1.652,00 | ¥1.687,00 | ¥1.643,00 | 173,60K |
| 2026-06-19 | ¥1.668,00 | -3,58 % | ¥1.725,00 | ¥1.729,00 | ¥1.667,00 | 290,30K |
| 2026-06-18 | ¥1.730,00 | -1,20 % | ¥1.742,00 | ¥1.756,00 | ¥1.721,00 | 224,30K |
| 2026-06-17 | ¥1.751,00 | +0,92 % | ¥1.736,00 | ¥1.775,00 | ¥1.728,00 | 233,60K |
| 2026-06-16 | ¥1.735,00 | -3,93 % | ¥1.769,00 | ¥1.776,00 | ¥1.725,00 | 272,00K |
| 2026-06-15 | ¥1.806,00 | +1,52 % | ¥1.793,00 | ¥1.811,00 | ¥1.775,00 | 251,20K |
| 2026-06-12 | ¥1.779,00 | -0,22 % | ¥1.752,00 | ¥1.795,00 | ¥1.730,00 | 363,70K |
| 2026-06-11 | ¥1.783,00 | -2,30 % | ¥1.817,00 | ¥1.834,00 | ¥1.775,00 | 342,40K |
| 2026-06-10 | ¥1.825,00 | +0,33 % | ¥1.829,00 | ¥1.848,00 | ¥1.812,00 | 248,90K |
| 2026-06-09 | ¥1.819,00 | -0,22 % | ¥1.823,00 | ¥1.849,00 | ¥1.813,00 | 276,90K |
| 2026-06-08 | ¥1.823,00 | -2,77 % | ¥1.835,00 | ¥1.858,00 | ¥1.810,00 | 218,20K |
| 2026-06-05 | ¥1.875,00 | +1,41 % | ¥1.850,00 | ¥1.905,00 | ¥1.846,00 | 177,40K |
| 2026-06-04 | ¥1.849,00 | -2,01 % | ¥1.855,00 | ¥1.884,00 | ¥1.832,00 | 274,10K |
| 2026-06-03 | ¥1.887,00 | -0,26 % | ¥1.888,00 | ¥1.908,00 | ¥1.846,00 | 299,90K |
| 2026-06-02 | ¥1.892,00 | +0,53 % | ¥1.890,00 | ¥1.899,00 | ¥1.850,00 | 298,60K |
| 2026-06-01 | ¥1.882,00 | +3,46 % | ¥1.857,00 | ¥1.887,00 | ¥1.838,00 | 317,20K |
| 2026-05-29 | ¥1.819,00 | -2,41 % | ¥1.859,00 | ¥1.880,00 | ¥1.812,00 | 1,71M |
| 2026-05-28 | ¥1.864,00 | -0,53 % | ¥1.867,00 | ¥1.892,00 | ¥1.853,00 | 179,30K |
| 2026-05-27 | ¥1.874,00 | -0,69 % | ¥1.860,00 | ¥1.882,00 | ¥1.830,00 | 200,20K |
| 2026-05-26 | ¥1.887,00 | -0,16 % | ¥1.900,00 | ¥1.920,00 | ¥1.866,00 | 177,80K |
| 2026-05-25 | ¥1.890,00 | +0,16 % | ¥1.902,00 | ¥1.911,00 | ¥1.876,00 | 250,80K |