Temona, Inc. 3985
TSE · Japan · Technologiedienstleistungen
¥187,00-3,00 (-1,58 %)
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 | ¥187,00 | -1,58 % | ¥189,00 | ¥190,00 | ¥187,00 | 30,90K |
| 2026-10-01 | ¥190,00 | 0,00 % | ¥190,00 | ¥190,00 | ¥188,00 | 7,80K |
| 2026-09-30 | ¥190,00 | -0,52 % | ¥190,00 | ¥190,00 | ¥188,00 | 13,00K |
| 2026-09-29 | ¥191,00 | -2,05 % | ¥190,00 | ¥191,00 | ¥186,00 | 31,30K |
| 2026-09-28 | ¥195,00 | -2,50 % | ¥199,00 | ¥199,00 | ¥195,00 | 30,80K |
| 2026-09-25 | ¥200,00 | +2,04 % | ¥197,00 | ¥200,00 | ¥196,00 | 15,60K |
| 2026-09-24 | ¥196,00 | +1,03 % | ¥197,00 | ¥197,00 | ¥195,00 | 14,20K |
| 2026-09-18 | ¥194,00 | -0,51 % | ¥197,00 | ¥197,00 | ¥193,00 | 10,60K |
| 2026-09-17 | ¥195,00 | +0,52 % | ¥195,00 | ¥196,00 | ¥195,00 | 5,40K |
| 2026-09-16 | ¥194,00 | +0,52 % | ¥194,00 | ¥195,00 | ¥193,00 | 5,40K |
| 2026-09-15 | ¥193,00 | -0,52 % | ¥195,00 | ¥195,00 | ¥193,00 | 9,10K |
| 2026-09-14 | ¥194,00 | +1,04 % | ¥194,00 | ¥194,00 | ¥193,00 | 6,90K |
| 2026-09-11 | ¥192,00 | -0,52 % | ¥193,00 | ¥193,00 | ¥191,00 | 2,80K |
| 2026-09-10 | ¥193,00 | +0,52 % | ¥193,00 | ¥193,00 | ¥191,00 | 6,80K |
| 2026-09-09 | ¥192,00 | +1,05 % | ¥190,00 | ¥193,00 | ¥190,00 | 4,30K |
| 2026-09-08 | ¥190,00 | -1,55 % | ¥191,00 | ¥193,00 | ¥190,00 | 6,30K |
| 2026-09-07 | ¥193,00 | +0,52 % | ¥194,00 | ¥194,00 | ¥190,00 | 8,20K |
| 2026-09-04 | ¥192,00 | +2,13 % | ¥193,00 | ¥193,00 | ¥190,00 | 4,30K |
| 2026-09-03 | ¥188,00 | -1,05 % | ¥189,00 | ¥191,00 | ¥188,00 | 4,10K |
| 2026-09-02 | ¥190,00 | -2,06 % | ¥194,00 | ¥194,00 | ¥190,00 | 12,70K |
| 2026-09-01 | ¥194,00 | +1,04 % | ¥195,00 | ¥195,00 | ¥191,00 | 6,30K |
| 2026-08-31 | ¥192,00 | +1,05 % | ¥191,00 | ¥193,00 | ¥190,00 | 8,90K |
| 2026-08-28 | ¥190,00 | +1,06 % | ¥187,00 | ¥190,00 | ¥186,00 | 6,70K |
| 2026-08-27 | ¥188,00 | +2,17 % | ¥185,00 | ¥188,00 | ¥184,00 | 14,20K |
| 2026-08-26 | ¥184,00 | 0,00 % | ¥185,00 | ¥185,00 | ¥183,00 | 5,60K |
| 2026-08-25 | ¥184,00 | +0,55 % | ¥181,00 | ¥184,00 | ¥181,00 | 10,40K |
| 2026-08-24 | ¥183,00 | -0,54 % | ¥184,00 | ¥184,00 | ¥183,00 | 4,60K |
| 2026-08-21 | ¥184,00 | +2,22 % | ¥180,00 | ¥184,00 | ¥180,00 | 6,10K |
| 2026-08-20 | ¥180,00 | -1,10 % | ¥182,00 | ¥184,00 | ¥180,00 | 7,90K |
| 2026-08-19 | ¥182,00 | 0,00 % | ¥183,00 | ¥183,00 | ¥181,00 | 9,70K |
| 2026-08-18 | ¥182,00 | 0,00 % | ¥182,00 | ¥183,00 | ¥182,00 | 1,60K |
| 2026-08-17 | ¥182,00 | +0,55 % | ¥181,00 | ¥182,00 | ¥181,00 | 15,40K |
| 2026-08-14 | ¥181,00 | 0,00 % | ¥180,00 | ¥182,00 | ¥180,00 | 12,50K |
| 2026-08-13 | ¥181,00 | +0,56 % | ¥180,00 | ¥182,00 | ¥180,00 | 5,40K |
| 2026-08-12 | ¥180,00 | -0,55 % | ¥181,00 | ¥181,00 | ¥179,00 | 11,80K |
| 2026-08-10 | ¥181,00 | 0,00 % | ¥181,00 | ¥182,00 | ¥180,00 | 14,00K |
| 2026-08-07 | ¥181,00 | +0,56 % | ¥180,00 | ¥181,00 | ¥178,00 | 7,70K |
| 2026-08-06 | ¥180,00 | +1,12 % | ¥178,00 | ¥180,00 | ¥178,00 | 4,50K |
| 2026-08-05 | ¥178,00 | -0,56 % | ¥179,00 | ¥180,00 | ¥178,00 | 6,40K |
| 2026-08-04 | ¥179,00 | -0,56 % | ¥180,00 | ¥181,00 | ¥179,00 | 1,80K |
| 2026-08-03 | ¥180,00 | +0,56 % | ¥180,00 | ¥181,00 | ¥179,00 | 3,30K |
| 2026-07-31 | ¥179,00 | 0,00 % | ¥181,00 | ¥181,00 | ¥179,00 | 6,80K |
| 2026-07-30 | ¥179,00 | 0,00 % | ¥179,00 | ¥181,00 | ¥178,00 | 3,30K |
| 2026-07-29 | ¥179,00 | -1,10 % | ¥180,00 | ¥181,00 | ¥179,00 | 2,60K |
| 2026-07-28 | ¥181,00 | +1,69 % | ¥178,00 | ¥181,00 | ¥178,00 | 7,00K |
| 2026-07-27 | ¥178,00 | -2,20 % | ¥181,00 | ¥183,00 | ¥176,00 | 35,70K |
| 2026-07-24 | ¥182,00 | -0,55 % | ¥183,00 | ¥183,00 | ¥181,00 | 4,50K |
| 2026-07-23 | ¥183,00 | 0,00 % | ¥183,00 | ¥183,00 | ¥183,00 | 4,50K |
| 2026-07-22 | ¥183,00 | +1,10 % | ¥181,00 | ¥183,00 | ¥181,00 | 2,50K |
| 2026-07-21 | ¥181,00 | +1,69 % | ¥179,00 | ¥182,00 | ¥179,00 | 6,10K |
| 2026-07-17 | ¥178,00 | -1,66 % | ¥182,00 | ¥184,00 | ¥178,00 | 8,00K |
| 2026-07-16 | ¥181,00 | -0,55 % | ¥182,00 | ¥183,00 | ¥181,00 | 2,50K |
| 2026-07-15 | ¥182,00 | +0,55 % | ¥183,00 | ¥185,00 | ¥180,00 | 12,70K |
| 2026-07-14 | ¥181,00 | +1,12 % | ¥181,00 | ¥182,00 | ¥180,00 | 3,60K |
| 2026-07-13 | ¥179,00 | -0,56 % | ¥182,00 | ¥182,00 | ¥178,00 | 12,50K |
| 2026-07-10 | ¥180,00 | 0,00 % | ¥176,00 | ¥181,00 | ¥175,00 | 24,90K |
| 2026-07-09 | ¥180,00 | -0,55 % | ¥181,00 | ¥182,00 | ¥180,00 | 4,90K |
| 2026-07-08 | ¥181,00 | -0,55 % | ¥184,00 | ¥184,00 | ¥179,00 | 7,30K |
| 2026-07-07 | ¥182,00 | 0,00 % | ¥182,00 | ¥183,00 | ¥180,00 | 6,40K |
| 2026-07-06 | ¥182,00 | +1,11 % | ¥179,00 | ¥183,00 | ¥179,00 | 10,60K |
| 2026-07-03 | ¥180,00 | 0,00 % | ¥180,00 | ¥183,00 | ¥179,00 | 6,50K |
| 2026-07-02 | ¥180,00 | +1,12 % | ¥179,00 | ¥180,00 | ¥177,00 | 5,60K |
| 2026-07-01 | ¥178,00 | +0,56 % | ¥180,00 | ¥180,00 | ¥178,00 | 6,60K |
| 2026-06-30 | ¥177,00 | +1,14 % | ¥175,00 | ¥179,00 | ¥175,00 | 18,00K |
| 2026-06-29 | ¥175,00 | +1,74 % | ¥174,00 | ¥176,00 | ¥173,00 | 5,70K |
| 2026-06-26 | ¥172,00 | +1,78 % | ¥170,00 | ¥172,00 | ¥170,00 | 5,60K |
| 2026-06-25 | ¥169,00 | -0,59 % | ¥169,00 | ¥172,00 | ¥168,00 | 12,80K |
| 2026-06-24 | ¥170,00 | -0,58 % | ¥171,00 | ¥171,00 | ¥168,00 | 21,30K |
| 2026-06-23 | ¥171,00 | -0,58 % | ¥173,00 | ¥173,00 | ¥171,00 | 7,30K |
| 2026-06-22 | ¥172,00 | -0,58 % | ¥174,00 | ¥174,00 | ¥171,00 | 6,20K |
| 2026-06-19 | ¥173,00 | -0,57 % | ¥174,00 | ¥174,00 | ¥173,00 | 5,00K |
| 2026-06-18 | ¥174,00 | 0,00 % | ¥176,00 | ¥176,00 | ¥173,00 | 3,60K |
| 2026-06-17 | ¥174,00 | 0,00 % | ¥174,00 | ¥175,00 | ¥173,00 | 5,80K |
| 2026-06-16 | ¥174,00 | 0,00 % | ¥176,00 | ¥176,00 | ¥173,00 | 2,00K |
| 2026-06-15 | ¥174,00 | -0,57 % | ¥177,00 | ¥177,00 | ¥173,00 | 26,80K |
| 2026-06-12 | ¥175,00 | +0,57 % | ¥174,00 | ¥175,00 | ¥173,00 | 3,60K |
| 2026-06-11 | ¥174,00 | +0,58 % | ¥171,00 | ¥174,00 | ¥170,00 | 8,90K |
| 2026-06-10 | ¥173,00 | 0,00 % | ¥173,00 | ¥177,00 | ¥173,00 | 11,40K |
| 2026-06-09 | ¥173,00 | -0,57 % | ¥173,00 | ¥175,00 | ¥172,00 | 9,40K |
| 2026-06-08 | ¥174,00 | +0,58 % | ¥173,00 | ¥175,00 | ¥173,00 | 3,90K |
| 2026-06-05 | ¥173,00 | +0,58 % | ¥172,00 | ¥175,00 | ¥172,00 | 9,80K |
| 2026-06-04 | ¥172,00 | -0,58 % | ¥175,00 | ¥175,00 | ¥171,00 | 3,80K |
| 2026-06-03 | ¥173,00 | +0,58 % | ¥172,00 | ¥175,00 | ¥172,00 | 6,60K |
| 2026-06-02 | ¥172,00 | -1,71 % | ¥175,00 | ¥175,00 | ¥169,00 | 28,10K |
| 2026-06-01 | ¥175,00 | 0,00 % | ¥180,00 | ¥180,00 | ¥174,00 | 8,70K |
| 2026-05-29 | ¥175,00 | -0,57 % | ¥176,00 | ¥177,00 | ¥175,00 | 5,90K |
| 2026-05-28 | ¥176,00 | -1,68 % | ¥178,00 | ¥180,00 | ¥175,00 | 8,80K |
| 2026-05-27 | ¥179,00 | +2,87 % | ¥174,00 | ¥179,00 | ¥174,00 | 17,40K |
| 2026-05-26 | ¥174,00 | -0,57 % | ¥175,00 | ¥177,00 | ¥173,00 | 7,80K |
| 2026-05-25 | ¥175,00 | +0,57 % | ¥174,00 | ¥178,00 | ¥174,00 | 13,90K |