TRADE WORKS Co.,Ltd 3997
TSE · Japan · Technologiedienstleistungen
¥424,00-13,00 (-2,97 %)
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 | ¥424,00 | -2,97 % | ¥435,00 | ¥439,00 | ¥424,00 | 87,30K |
| 2026-10-01 | ¥437,00 | +0,46 % | ¥436,00 | ¥440,00 | ¥433,00 | 76,60K |
| 2026-09-30 | ¥435,00 | -0,46 % | ¥442,00 | ¥444,00 | ¥432,00 | 91,60K |
| 2026-09-29 | ¥437,00 | +0,92 % | ¥438,00 | ¥446,00 | ¥432,00 | 118,40K |
| 2026-09-28 | ¥433,00 | +0,70 % | ¥428,00 | ¥440,00 | ¥426,00 | 122,30K |
| 2026-09-25 | ¥430,00 | -1,38 % | ¥436,00 | ¥450,00 | ¥428,00 | 238,70K |
| 2026-09-24 | ¥436,00 | -0,46 % | ¥441,00 | ¥462,00 | ¥432,00 | 424,80K |
| 2026-09-18 | ¥438,00 | 0,00 % | ¥445,00 | ¥502,00 | ¥430,00 | 1,34M |
| 2026-09-17 | ¥438,00 | +5,54 % | ¥412,00 | ¥443,00 | ¥405,00 | 396,70K |
| 2026-09-16 | ¥415,00 | +1,97 % | ¥408,00 | ¥418,00 | ¥403,00 | 139,90K |
| 2026-09-15 | ¥407,00 | +0,99 % | ¥398,00 | ¥407,00 | ¥396,00 | 68,30K |
| 2026-09-14 | ¥403,00 | +3,87 % | ¥388,00 | ¥407,00 | ¥384,00 | 208,10K |
| 2026-09-11 | ¥388,00 | -1,27 % | ¥384,00 | ¥390,00 | ¥384,00 | 49,80K |
| 2026-09-10 | ¥393,00 | +0,51 % | ¥390,00 | ¥393,00 | ¥386,00 | 37,40K |
| 2026-09-09 | ¥391,00 | +0,51 % | ¥387,00 | ¥392,00 | ¥387,00 | 63,20K |
| 2026-09-08 | ¥389,00 | -0,26 % | ¥390,00 | ¥394,00 | ¥389,00 | 88,60K |
| 2026-09-07 | ¥390,00 | -0,51 % | ¥395,00 | ¥395,00 | ¥386,00 | 101,60K |
| 2026-09-04 | ¥392,00 | +1,29 % | ¥383,00 | ¥394,00 | ¥383,00 | 109,90K |
| 2026-09-03 | ¥387,00 | -0,77 % | ¥387,00 | ¥390,00 | ¥382,00 | 89,80K |
| 2026-09-02 | ¥390,00 | -0,26 % | ¥384,00 | ¥393,00 | ¥384,00 | 94,80K |
| 2026-09-01 | ¥391,00 | -0,26 % | ¥394,00 | ¥398,00 | ¥384,00 | 121,20K |
| 2026-08-31 | ¥392,00 | -0,25 % | ¥385,00 | ¥397,00 | ¥381,00 | 159,10K |
| 2026-08-28 | ¥393,00 | 0,00 % | ¥395,00 | ¥399,00 | ¥387,00 | 161,50K |
| 2026-08-27 | ¥393,00 | +3,97 % | ¥376,00 | ¥393,00 | ¥374,00 | 149,20K |
| 2026-08-26 | ¥378,00 | +0,80 % | ¥378,00 | ¥385,00 | ¥376,00 | 90,70K |
| 2026-08-25 | ¥375,00 | +1,90 % | ¥375,00 | ¥376,00 | ¥367,00 | 76,60K |
| 2026-08-24 | ¥368,00 | -3,41 % | ¥379,00 | ¥382,00 | ¥368,00 | 120,80K |
| 2026-08-21 | ¥381,00 | +1,87 % | ¥368,00 | ¥382,00 | ¥368,00 | 111,50K |
| 2026-08-20 | ¥374,00 | +5,35 % | ¥363,00 | ¥379,00 | ¥363,00 | 123,40K |
| 2026-08-19 | ¥355,00 | -8,03 % | ¥379,00 | ¥384,00 | ¥354,00 | 281,40K |
| 2026-08-18 | ¥386,00 | 0,00 % | ¥385,00 | ¥397,00 | ¥382,00 | 148,10K |
| 2026-08-17 | ¥386,00 | -1,28 % | ¥399,00 | ¥417,00 | ¥378,00 | 311,40K |
| 2026-08-14 | ¥391,00 | -0,76 % | ¥390,00 | ¥396,00 | ¥384,00 | 158,40K |
| 2026-08-13 | ¥394,00 | +7,36 % | ¥367,00 | ¥400,00 | ¥367,00 | 326,40K |
| 2026-08-12 | ¥367,00 | +1,94 % | ¥363,00 | ¥376,00 | ¥363,00 | 220,30K |
| 2026-08-10 | ¥360,00 | -13,88 % | ¥370,00 | ¥378,00 | ¥359,00 | 510,00K |
| 2026-08-07 | ¥418,00 | +0,72 % | ¥413,00 | ¥424,00 | ¥405,00 | 200,10K |
| 2026-08-06 | ¥415,00 | -1,89 % | ¥421,00 | ¥423,00 | ¥411,00 | 170,80K |
| 2026-08-05 | ¥423,00 | +4,44 % | ¥413,00 | ¥425,00 | ¥410,00 | 254,20K |
| 2026-08-04 | ¥405,00 | +4,38 % | ¥389,00 | ¥405,00 | ¥387,00 | 123,30K |
| 2026-08-03 | ¥388,00 | -3,24 % | ¥400,00 | ¥405,00 | ¥382,00 | 182,10K |
| 2026-07-31 | ¥401,00 | -2,43 % | ¥414,00 | ¥414,00 | ¥392,00 | 327,90K |
| 2026-07-30 | ¥411,00 | +11,08 % | ¥378,00 | ¥420,00 | ¥376,00 | 758,20K |
| 2026-07-29 | ¥370,00 | -3,39 % | ¥377,00 | ¥388,00 | ¥370,00 | 204,70K |
| 2026-07-28 | ¥383,00 | +5,22 % | ¥363,00 | ¥399,00 | ¥360,00 | 419,20K |
| 2026-07-27 | ¥364,00 | +1,68 % | ¥361,00 | ¥365,00 | ¥350,00 | 109,20K |
| 2026-07-24 | ¥358,00 | +1,99 % | ¥346,00 | ¥360,00 | ¥339,00 | 128,10K |
| 2026-07-23 | ¥351,00 | +3,54 % | ¥340,00 | ¥357,00 | ¥333,00 | 101,00K |
| 2026-07-22 | ¥339,00 | -1,17 % | ¥344,00 | ¥348,00 | ¥338,00 | 107,70K |
| 2026-07-21 | ¥343,00 | +1,78 % | ¥339,00 | ¥354,00 | ¥337,00 | 191,40K |
| 2026-07-17 | ¥337,00 | -8,17 % | ¥368,00 | ¥399,00 | ¥335,00 | 735,80K |
| 2026-07-16 | ¥367,00 | +2,23 % | ¥357,00 | ¥369,00 | ¥357,00 | 122,10K |
| 2026-07-15 | ¥359,00 | 0,00 % | ¥360,00 | ¥364,00 | ¥351,00 | 57,60K |
| 2026-07-14 | ¥359,00 | -1,91 % | ¥370,00 | ¥372,00 | ¥350,00 | 130,40K |
| 2026-07-13 | ¥366,00 | +3,39 % | ¥354,00 | ¥373,00 | ¥348,00 | 249,00K |
| 2026-07-10 | ¥354,00 | -0,56 % | ¥356,00 | ¥363,00 | ¥351,00 | 140,60K |
| 2026-07-09 | ¥356,00 | +5,01 % | ¥339,00 | ¥356,00 | ¥336,00 | 107,60K |
| 2026-07-08 | ¥339,00 | -1,17 % | ¥337,00 | ¥346,00 | ¥337,00 | 59,90K |
| 2026-07-07 | ¥343,00 | -2,28 % | ¥351,00 | ¥355,00 | ¥343,00 | 117,60K |
| 2026-07-06 | ¥351,00 | +4,46 % | ¥337,00 | ¥352,00 | ¥333,00 | 198,10K |
| 2026-07-03 | ¥336,00 | +0,60 % | ¥329,00 | ¥338,00 | ¥329,00 | 124,40K |
| 2026-07-02 | ¥334,00 | +2,77 % | ¥325,00 | ¥338,00 | ¥321,00 | 217,70K |
| 2026-07-01 | ¥325,00 | 0,00 % | ¥323,00 | ¥330,00 | ¥320,00 | 78,80K |
| 2026-06-30 | ¥325,00 | -0,61 % | ¥331,00 | ¥331,00 | ¥316,00 | 73,50K |
| 2026-06-29 | ¥327,00 | +3,81 % | ¥315,00 | ¥327,00 | ¥311,00 | 83,30K |
| 2026-06-26 | ¥315,00 | -3,08 % | ¥320,00 | ¥330,00 | ¥310,00 | 152,80K |
| 2026-06-25 | ¥325,00 | -1,81 % | ¥330,00 | ¥331,00 | ¥320,00 | 188,90K |
| 2026-06-24 | ¥331,00 | +8,52 % | ¥312,00 | ¥331,00 | ¥308,00 | 483,20K |
| 2026-06-23 | ¥305,00 | 0,00 % | ¥313,00 | ¥316,00 | ¥304,00 | 175,90K |
| 2026-06-22 | ¥305,00 | 0,00 % | ¥305,00 | ¥320,00 | ¥294,00 | 323,90K |
| 2026-06-19 | ¥305,00 | -4,09 % | ¥326,00 | ¥327,00 | ¥304,00 | 295,80K |
| 2026-06-18 | ¥318,00 | -6,47 % | ¥336,00 | ¥337,00 | ¥304,00 | 630,60K |
| 2026-06-17 | ¥340,00 | -12,60 % | ¥393,00 | ¥393,00 | ¥326,00 | 839,50K |
| 2026-06-16 | ¥389,00 | -6,49 % | ¥408,00 | ¥412,00 | ¥388,00 | 254,10K |
| 2026-06-15 | ¥416,00 | -2,12 % | ¥424,00 | ¥427,00 | ¥409,00 | 264,70K |
| 2026-06-12 | ¥425,00 | +0,71 % | ¥425,00 | ¥435,00 | ¥417,00 | 505,70K |
| 2026-06-11 | ¥422,00 | +7,11 % | ¥394,00 | ¥435,00 | ¥386,00 | 737,30K |
| 2026-06-10 | ¥394,00 | -1,50 % | ¥396,00 | ¥399,00 | ¥381,00 | 200,40K |
| 2026-06-09 | ¥400,00 | +8,99 % | ¥371,00 | ¥409,00 | ¥371,00 | 624,30K |
| 2026-06-08 | ¥367,00 | -7,32 % | ¥372,00 | ¥374,00 | ¥361,00 | 235,60K |
| 2026-06-05 | ¥396,00 | +1,80 % | ¥381,00 | ¥400,00 | ¥381,00 | 191,40K |
| 2026-06-04 | ¥389,00 | -2,75 % | ¥384,00 | ¥393,00 | ¥379,00 | 267,10K |
| 2026-06-03 | ¥400,00 | +5,54 % | ¥398,00 | ¥406,00 | ¥382,00 | 400,20K |
| 2026-06-02 | ¥379,00 | +2,71 % | ¥375,00 | ¥379,00 | ¥360,00 | 268,80K |
| 2026-06-01 | ¥369,00 | -7,75 % | ¥395,00 | ¥395,00 | ¥365,00 | 385,50K |
| 2026-05-29 | ¥400,00 | -2,91 % | ¥409,00 | ¥415,00 | ¥399,00 | 393,30K |
| 2026-05-28 | ¥412,00 | -5,07 % | ¥402,00 | ¥418,00 | ¥397,00 | 349,40K |
| 2026-05-27 | ¥434,00 | +1,17 % | ¥449,00 | ¥461,00 | ¥386,00 | 1,89M |
| 2026-05-26 | ¥429,00 | +22,92 % | ¥349,00 | ¥429,00 | ¥346,00 | 2,33M |
| 2026-05-25 | ¥349,00 | +9,06 % | ¥337,00 | ¥370,00 | ¥335,00 | 1,13M |