Titan Kogyo, Ltd. 4098
TSE · Japan · Prozessindustrie
¥998,00-11,00 (-1,09 %)
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 | ¥998,00 | -1,09 % | ¥995,00 | ¥1.014,00 | ¥995,00 | 5,10K |
| 2026-10-01 | ¥1.009,00 | 0,00 % | ¥1.004,00 | ¥1.050,00 | ¥1.002,00 | 6,20K |
| 2026-09-30 | ¥1.009,00 | +1,00 % | ¥997,00 | ¥1.012,00 | ¥995,00 | 3,20K |
| 2026-09-29 | ¥999,00 | -1,77 % | ¥1.013,00 | ¥1.013,00 | ¥995,00 | 3,20K |
| 2026-09-28 | ¥1.017,00 | +1,70 % | ¥1.000,00 | ¥1.020,00 | ¥996,00 | 8,30K |
| 2026-09-25 | ¥1.000,00 | +0,81 % | ¥988,00 | ¥1.006,00 | ¥988,00 | 3,90K |
| 2026-09-24 | ¥992,00 | +0,10 % | ¥992,00 | ¥1.001,00 | ¥991,00 | 7,60K |
| 2026-09-18 | ¥991,00 | -0,90 % | ¥1.000,00 | ¥1.002,00 | ¥991,00 | 6,30K |
| 2026-09-17 | ¥1.000,00 | +0,30 % | ¥997,00 | ¥1.002,00 | ¥996,00 | 4,60K |
| 2026-09-16 | ¥997,00 | +0,30 % | ¥1.004,00 | ¥1.005,00 | ¥995,00 | 4,90K |
| 2026-09-15 | ¥994,00 | +0,10 % | ¥993,00 | ¥1.005,00 | ¥993,00 | 7,70K |
| 2026-09-14 | ¥993,00 | -0,60 % | ¥991,00 | ¥1.002,00 | ¥991,00 | 2,30K |
| 2026-09-11 | ¥999,00 | -0,50 % | ¥1.002,00 | ¥1.005,00 | ¥997,00 | 4,80K |
| 2026-09-10 | ¥1.004,00 | -0,59 % | ¥1.008,00 | ¥1.009,00 | ¥1.002,00 | 2,90K |
| 2026-09-09 | ¥1.010,00 | +0,40 % | ¥1.006,00 | ¥1.010,00 | ¥1.006,00 | 2,90K |
| 2026-09-08 | ¥1.006,00 | -1,85 % | ¥1.016,00 | ¥1.017,00 | ¥1.006,00 | 2,90K |
| 2026-09-07 | ¥1.025,00 | +0,79 % | ¥1.019,00 | ¥1.027,00 | ¥1.016,00 | 2,30K |
| 2026-09-04 | ¥1.017,00 | 0,00 % | ¥1.020,00 | ¥1.022,00 | ¥1.016,00 | 1,40K |
| 2026-09-03 | ¥1.017,00 | +0,39 % | ¥1.013,00 | ¥1.018,00 | ¥1.012,00 | 3,80K |
| 2026-09-02 | ¥1.013,00 | -1,07 % | ¥1.019,00 | ¥1.020,00 | ¥1.013,00 | 2,50K |
| 2026-09-01 | ¥1.024,00 | +0,49 % | ¥1.019,00 | ¥1.029,00 | ¥1.018,00 | 1,90K |
| 2026-08-31 | ¥1.019,00 | -0,10 % | ¥1.024,00 | ¥1.033,00 | ¥1.019,00 | 4,30K |
| 2026-08-28 | ¥1.020,00 | -0,39 % | ¥1.035,00 | ¥1.050,00 | ¥1.018,00 | 5,80K |
| 2026-08-27 | ¥1.024,00 | +0,10 % | ¥1.023,00 | ¥1.041,00 | ¥1.023,00 | 4,10K |
| 2026-08-26 | ¥1.023,00 | +0,29 % | ¥1.022,00 | ¥1.023,00 | ¥1.021,00 | 1,20K |
| 2026-08-25 | ¥1.020,00 | +0,10 % | ¥1.026,00 | ¥1.026,00 | ¥1.016,00 | 3,00K |
| 2026-08-24 | ¥1.019,00 | +0,10 % | ¥1.013,00 | ¥1.044,00 | ¥1.013,00 | 3,10K |
| 2026-08-21 | ¥1.018,00 | +0,30 % | ¥1.015,00 | ¥1.020,00 | ¥1.010,00 | 7,30K |
| 2026-08-20 | ¥1.015,00 | +0,10 % | ¥1.015,00 | ¥1.025,00 | ¥1.010,00 | 5,80K |
| 2026-08-19 | ¥1.014,00 | -1,55 % | ¥1.021,00 | ¥1.023,00 | ¥1.010,00 | 6,70K |
| 2026-08-18 | ¥1.030,00 | +0,10 % | ¥1.042,00 | ¥1.042,00 | ¥1.026,00 | 4,40K |
| 2026-08-17 | ¥1.029,00 | 0,00 % | ¥1.030,00 | ¥1.040,00 | ¥1.029,00 | 2,00K |
| 2026-08-14 | ¥1.029,00 | +0,59 % | ¥1.050,00 | ¥1.052,00 | ¥1.027,00 | 7,30K |
| 2026-08-13 | ¥1.023,00 | -1,16 % | ¥1.042,00 | ¥1.050,00 | ¥1.020,00 | 15,50K |
| 2026-08-12 | ¥1.035,00 | +1,47 % | ¥1.020,00 | ¥1.040,00 | ¥1.020,00 | 3,80K |
| 2026-08-10 | ¥1.020,00 | +0,69 % | ¥1.020,00 | ¥1.070,00 | ¥1.018,00 | 13,70K |
| 2026-08-07 | ¥1.013,00 | -3,43 % | ¥1.038,00 | ¥1.100,00 | ¥1.004,00 | 29,80K |
| 2026-08-06 | ¥1.049,00 | -0,76 % | ¥1.050,00 | ¥1.050,00 | ¥1.002,00 | 9,60K |
| 2026-08-05 | ¥1.057,00 | -0,75 % | ¥1.070,00 | ¥1.071,00 | ¥1.055,00 | 3,90K |
| 2026-08-04 | ¥1.065,00 | +0,28 % | ¥1.054,00 | ¥1.072,00 | ¥1.049,00 | 5,50K |
| 2026-08-03 | ¥1.062,00 | +1,14 % | ¥1.050,00 | ¥1.071,00 | ¥1.049,00 | 10,20K |
| 2026-07-31 | ¥1.050,00 | +1,84 % | ¥1.031,00 | ¥1.099,00 | ¥1.019,00 | 21,00K |
| 2026-07-30 | ¥1.031,00 | +3,20 % | ¥1.000,00 | ¥1.032,00 | ¥1.000,00 | 5,10K |
| 2026-07-29 | ¥999,00 | -2,92 % | ¥1.023,00 | ¥1.023,00 | ¥991,00 | 8,30K |
| 2026-07-28 | ¥1.029,00 | -1,63 % | ¥1.044,00 | ¥1.044,00 | ¥1.021,00 | 3,30K |
| 2026-07-27 | ¥1.046,00 | +0,77 % | ¥1.029,00 | ¥1.048,00 | ¥1.029,00 | 4,70K |
| 2026-07-24 | ¥1.038,00 | +0,78 % | ¥1.022,00 | ¥1.038,00 | ¥1.011,00 | 7,30K |
| 2026-07-23 | ¥1.030,00 | +1,18 % | ¥1.011,00 | ¥1.040,00 | ¥1.011,00 | 6,20K |
| 2026-07-22 | ¥1.018,00 | -0,59 % | ¥1.012,00 | ¥1.025,00 | ¥1.007,00 | 5,80K |
| 2026-07-21 | ¥1.024,00 | +3,43 % | ¥1.005,00 | ¥1.025,00 | ¥993,00 | 11,90K |
| 2026-07-17 | ¥990,00 | -3,13 % | ¥1.022,00 | ¥1.022,00 | ¥984,00 | 13,20K |
| 2026-07-16 | ¥1.022,00 | -0,87 % | ¥1.032,00 | ¥1.035,00 | ¥1.022,00 | 3,00K |
| 2026-07-15 | ¥1.031,00 | -0,87 % | ¥1.035,00 | ¥1.044,00 | ¥1.028,00 | 4,50K |
| 2026-07-14 | ¥1.040,00 | +1,76 % | ¥1.029,00 | ¥1.044,00 | ¥1.026,00 | 3,20K |
| 2026-07-13 | ¥1.022,00 | -1,35 % | ¥1.048,00 | ¥1.052,00 | ¥1.021,00 | 4,60K |
| 2026-07-10 | ¥1.036,00 | +1,07 % | ¥1.030,00 | ¥1.048,00 | ¥1.025,00 | 5,10K |
| 2026-07-09 | ¥1.025,00 | -0,29 % | ¥1.038,00 | ¥1.038,00 | ¥1.013,00 | 6,70K |
| 2026-07-08 | ¥1.028,00 | -1,72 % | ¥1.036,00 | ¥1.039,00 | ¥1.013,00 | 7,40K |
| 2026-07-07 | ¥1.046,00 | 0,00 % | ¥1.039,00 | ¥1.059,00 | ¥1.031,00 | 11,50K |
| 2026-07-06 | ¥1.046,00 | +2,65 % | ¥1.021,00 | ¥1.058,00 | ¥1.021,00 | 15,50K |
| 2026-07-03 | ¥1.019,00 | +1,09 % | ¥1.008,00 | ¥1.034,00 | ¥991,00 | 19,40K |
| 2026-07-02 | ¥1.008,00 | +1,92 % | ¥990,00 | ¥1.011,00 | ¥990,00 | 7,60K |
| 2026-07-01 | ¥989,00 | +0,30 % | ¥991,00 | ¥1.001,00 | ¥989,00 | 2,90K |
| 2026-06-30 | ¥986,00 | -0,30 % | ¥987,00 | ¥994,00 | ¥986,00 | 11,40K |
| 2026-06-29 | ¥989,00 | -1,59 % | ¥1.009,00 | ¥1.016,00 | ¥982,00 | 20,00K |
| 2026-06-26 | ¥1.005,00 | -2,24 % | ¥1.006,00 | ¥1.019,00 | ¥1.001,00 | 10,30K |
| 2026-06-25 | ¥1.028,00 | +3,11 % | ¥1.012,00 | ¥1.034,00 | ¥1.003,00 | 10,60K |
| 2026-06-24 | ¥997,00 | -1,87 % | ¥1.006,00 | ¥1.045,00 | ¥981,00 | 44,00K |
| 2026-06-23 | ¥1.016,00 | -4,33 % | ¥1.077,00 | ¥1.077,00 | ¥1.015,00 | 16,70K |
| 2026-06-22 | ¥1.062,00 | +0,95 % | ¥1.077,00 | ¥1.097,00 | ¥1.055,00 | 10,80K |
| 2026-06-19 | ¥1.052,00 | -2,77 % | ¥1.082,00 | ¥1.089,00 | ¥1.052,00 | 16,00K |
| 2026-06-18 | ¥1.082,00 | +1,03 % | ¥1.131,00 | ¥1.138,00 | ¥1.080,00 | 29,00K |
| 2026-06-17 | ¥1.071,00 | +4,08 % | ¥1.042,00 | ¥1.119,00 | ¥1.024,00 | 32,00K |
| 2026-06-16 | ¥1.029,00 | -4,01 % | ¥1.061,00 | ¥1.061,00 | ¥1.025,00 | 19,70K |
| 2026-06-15 | ¥1.072,00 | +5,72 % | ¥1.031,00 | ¥1.072,00 | ¥1.015,00 | 25,70K |
| 2026-06-12 | ¥1.014,00 | -1,07 % | ¥1.038,00 | ¥1.042,00 | ¥1.002,00 | 19,80K |
| 2026-06-11 | ¥1.025,00 | -0,10 % | ¥999,00 | ¥1.035,00 | ¥974,00 | 25,50K |
| 2026-06-10 | ¥1.026,00 | -6,73 % | ¥1.100,00 | ¥1.100,00 | ¥1.005,00 | 45,30K |
| 2026-06-09 | ¥1.100,00 | +1,38 % | ¥1.091,00 | ¥1.132,00 | ¥1.070,00 | 36,70K |
| 2026-06-08 | ¥1.085,00 | -8,52 % | ¥1.096,00 | ¥1.110,00 | ¥1.074,00 | 46,70K |
| 2026-06-05 | ¥1.186,00 | +4,77 % | ¥1.120,00 | ¥1.187,00 | ¥1.087,00 | 56,00K |
| 2026-06-04 | ¥1.132,00 | -3,99 % | ¥1.156,00 | ¥1.156,00 | ¥1.104,00 | 44,90K |
| 2026-06-03 | ¥1.179,00 | +4,71 % | ¥1.151,00 | ¥1.203,00 | ¥1.138,00 | 67,50K |
| 2026-06-02 | ¥1.126,00 | -3,01 % | ¥1.147,00 | ¥1.177,00 | ¥1.075,00 | 91,90K |
| 2026-06-01 | ¥1.161,00 | -12,38 % | ¥1.300,00 | ¥1.300,00 | ¥1.150,00 | 231,30K |
| 2026-05-29 | ¥1.325,00 | +6,68 % | ¥1.350,00 | ¥1.446,00 | ¥1.232,00 | 341,40K |
| 2026-05-28 | ¥1.242,00 | +8,95 % | ¥1.140,00 | ¥1.388,00 | ¥1.116,00 | 559,40K |
| 2026-05-27 | ¥1.140,00 | -9,81 % | ¥1.234,00 | ¥1.248,00 | ¥1.114,00 | 80,40K |
| 2026-05-26 | ¥1.264,00 | +8,87 % | ¥1.162,00 | ¥1.287,00 | ¥1.101,00 | 336,30K |
| 2026-05-25 | ¥1.161,00 | +14,95 % | ¥1.025,00 | ¥1.310,00 | ¥1.013,00 | 517,80K |