Tigers Polymer Corporation 4231
TSE · Japan · Prozessindustrie
¥998,00-14,00 (-1,38 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.000,00 | -1,19 % | ¥1.020,00 | ¥1.020,00 | ¥1.000,00 | 4,30K |
| 2026-10-01 | ¥1.012,00 | -0,88 % | ¥1.017,00 | ¥1.029,00 | ¥1.009,00 | 18,80K |
| 2026-09-30 | ¥1.021,00 | +0,39 % | ¥1.018,00 | ¥1.028,00 | ¥1.018,00 | 6,00K |
| 2026-09-29 | ¥1.017,00 | -2,21 % | ¥1.015,00 | ¥1.026,00 | ¥1.014,00 |
| 7,80K |
| 2026-09-28 | ¥1.040,00 | +0,10 % | ¥1.040,00 | ¥1.049,00 | ¥1.040,00 | 11,70K |
| 2026-09-25 | ¥1.039,00 | -1,80 % | ¥1.058,00 | ¥1.058,00 | ¥1.037,00 | 12,40K |
| 2026-09-24 | ¥1.058,00 | +2,72 % | ¥1.030,00 | ¥1.058,00 | ¥1.030,00 | 15,30K |
| 2026-09-18 | ¥1.030,00 | -0,19 % | ¥1.044,00 | ¥1.044,00 | ¥1.024,00 | 11,50K |
| 2026-09-17 | ¥1.032,00 | +0,58 % | ¥1.031,00 | ¥1.041,00 | ¥1.026,00 | 5,10K |
| 2026-09-16 | ¥1.026,00 | -0,10 % | ¥1.027,00 | ¥1.035,00 | ¥1.022,00 | 15,60K |
| 2026-09-15 | ¥1.027,00 | +0,49 % | ¥1.018,00 | ¥1.035,00 | ¥1.018,00 | 9,20K |
| 2026-09-14 | ¥1.022,00 | +0,59 % | ¥1.020,00 | ¥1.033,00 | ¥1.014,00 | 9,90K |
| 2026-09-11 | ¥1.016,00 | -1,26 % | ¥1.025,00 | ¥1.025,00 | ¥1.006,00 | 13,00K |
| 2026-09-10 | ¥1.029,00 | -1,25 % | ¥1.033,00 | ¥1.055,00 | ¥1.029,00 | 17,10K |
| 2026-09-09 | ¥1.042,00 | +0,58 % | ¥1.030,00 | ¥1.062,00 | ¥1.030,00 | 32,10K |
| 2026-09-08 | ¥1.036,00 | -1,43 % | ¥1.043,00 | ¥1.053,00 | ¥1.036,00 | 18,20K |
| 2026-09-07 | ¥1.051,00 | -0,47 % | ¥1.060,00 | ¥1.067,00 | ¥1.051,00 | 18,20K |
| 2026-09-04 | ¥1.056,00 | +1,73 % | ¥1.040,00 | ¥1.057,00 | ¥1.040,00 | 22,20K |
| 2026-09-03 | ¥1.038,00 | -0,95 % | ¥1.055,00 | ¥1.055,00 | ¥1.038,00 | 8,90K |
| 2026-09-02 | ¥1.048,00 | -1,13 % | ¥1.057,00 | ¥1.062,00 | ¥1.044,00 | 19,00K |
| 2026-09-01 | ¥1.060,00 | +1,24 % | ¥1.049,00 | ¥1.064,00 | ¥1.047,00 | 6,70K |
| 2026-08-31 | ¥1.047,00 | +0,67 % | ¥1.046,00 | ¥1.052,00 | ¥1.038,00 | 14,40K |
| 2026-08-28 | ¥1.040,00 | -0,95 % | ¥1.049,00 | ¥1.054,00 | ¥1.040,00 | 5,00K |
| 2026-08-27 | ¥1.050,00 | 0,00 % | ¥1.041,00 | ¥1.052,00 | ¥1.037,00 | 19,10K |
| 2026-08-26 | ¥1.050,00 | +1,94 % | ¥1.036,00 | ¥1.052,00 | ¥1.030,00 | 16,60K |
| 2026-08-25 | ¥1.030,00 | 0,00 % | ¥1.030,00 | ¥1.032,00 | ¥1.025,00 | 13,70K |
| 2026-08-24 | ¥1.030,00 | +1,08 % | ¥1.026,00 | ¥1.047,00 | ¥1.026,00 | 26,40K |
| 2026-08-21 | ¥1.019,00 | +0,79 % | ¥1.011,00 | ¥1.020,00 | ¥1.011,00 | 10,70K |
| 2026-08-20 | ¥1.011,00 | +0,90 % | ¥1.009,00 | ¥1.012,00 | ¥998,00 | 12,60K |
| 2026-08-19 | ¥1.002,00 | -0,79 % | ¥1.010,00 | ¥1.010,00 | ¥994,00 | 15,30K |
| 2026-08-18 | ¥1.010,00 | -0,10 % | ¥1.013,00 | ¥1.022,00 | ¥1.003,00 | 24,80K |
| 2026-08-17 | ¥1.011,00 | 0,00 % | ¥1.016,00 | ¥1.016,00 | ¥1.004,00 | 8,10K |
| 2026-08-14 | ¥1.011,00 | +1,30 % | ¥1.003,00 | ¥1.013,00 | ¥997,00 | 15,90K |
| 2026-08-13 | ¥998,00 | +0,71 % | ¥999,00 | ¥1.004,00 | ¥992,00 | 20,60K |
| 2026-08-12 | ¥991,00 | -2,84 % | ¥994,00 | ¥1.003,00 | ¥968,00 | 73,70K |
| 2026-08-10 | ¥1.020,00 | +1,29 % | ¥1.007,00 | ¥1.026,00 | ¥1.000,00 | 60,60K |
| 2026-08-07 | ¥1.007,00 | -0,59 % | ¥1.014,00 | ¥1.015,00 | ¥1.001,00 | 26,50K |
| 2026-08-06 | ¥1.013,00 | +0,70 % | ¥1.009,00 | ¥1.021,00 | ¥1.002,00 | 36,50K |
| 2026-08-05 | ¥1.006,00 | +2,13 % | ¥995,00 | ¥1.009,00 | ¥995,00 | 22,40K |
| 2026-08-04 | ¥985,00 | 0,00 % | ¥985,00 | ¥993,00 | ¥975,00 | 30,50K |
| 2026-08-03 | ¥985,00 | -1,50 % | ¥996,00 | ¥996,00 | ¥961,00 | 50,90K |
| 2026-07-31 | ¥1.000,00 | -0,79 % | ¥1.004,00 | ¥1.011,00 | ¥997,00 | 11,40K |
| 2026-07-30 | ¥1.008,00 | +1,00 % | ¥997,00 | ¥1.011,00 | ¥992,00 | 25,60K |
| 2026-07-29 | ¥998,00 | +0,10 % | ¥993,00 | ¥1.004,00 | ¥985,00 | 16,20K |
| 2026-07-28 | ¥997,00 | -1,19 % | ¥1.012,00 | ¥1.013,00 | ¥993,00 | 20,00K |
| 2026-07-27 | ¥1.009,00 | -0,20 % | ¥1.017,00 | ¥1.017,00 | ¥1.002,00 | 9,30K |
| 2026-07-24 | ¥1.011,00 | -1,46 % | ¥1.024,00 | ¥1.024,00 | ¥1.001,00 | 19,30K |
| 2026-07-23 | ¥1.026,00 | -0,19 % | ¥1.028,00 | ¥1.032,00 | ¥1.025,00 | 12,60K |
| 2026-07-22 | ¥1.028,00 | -1,15 % | ¥1.046,00 | ¥1.050,00 | ¥1.028,00 | 21,30K |
| 2026-07-21 | ¥1.040,00 | +0,78 % | ¥1.035,00 | ¥1.045,00 | ¥1.035,00 | 9,30K |
| 2026-07-17 | ¥1.032,00 | -2,73 % | ¥1.055,00 | ¥1.055,00 | ¥1.022,00 | 25,30K |
| 2026-07-16 | ¥1.061,00 | -0,56 % | ¥1.070,00 | ¥1.076,00 | ¥1.061,00 | 21,80K |
| 2026-07-15 | ¥1.067,00 | +2,01 % | ¥1.055,00 | ¥1.076,00 | ¥1.055,00 | 20,30K |
| 2026-07-14 | ¥1.046,00 | +0,58 % | ¥1.040,00 | ¥1.050,00 | ¥1.040,00 | 6,40K |
| 2026-07-13 | ¥1.040,00 | -1,14 % | ¥1.050,00 | ¥1.065,00 | ¥1.040,00 | 23,80K |
| 2026-07-10 | ¥1.052,00 | +0,96 % | ¥1.041,00 | ¥1.060,00 | ¥1.041,00 | 37,10K |
| 2026-07-09 | ¥1.042,00 | +1,17 % | ¥1.027,00 | ¥1.045,00 | ¥1.027,00 | 12,90K |
| 2026-07-08 | ¥1.030,00 | -0,29 % | ¥1.039,00 | ¥1.039,00 | ¥1.027,00 | 17,90K |
| 2026-07-07 | ¥1.033,00 | +0,19 % | ¥1.037,00 | ¥1.049,00 | ¥1.033,00 | 19,50K |
| 2026-07-06 | ¥1.031,00 | +0,29 % | ¥1.026,00 | ¥1.041,00 | ¥1.026,00 | 11,40K |
| 2026-07-03 | ¥1.028,00 | +1,18 % | ¥1.020,00 | ¥1.032,00 | ¥1.014,00 | 17,90K |
| 2026-07-02 | ¥1.016,00 | +1,40 % | ¥1.004,00 | ¥1.033,00 | ¥1.004,00 | 52,70K |
| 2026-07-01 | ¥1.002,00 | +2,35 % | ¥980,00 | ¥1.018,00 | ¥979,00 | 89,60K |
| 2026-06-30 | ¥979,00 | +0,20 % | ¥977,00 | ¥980,00 | ¥969,00 | 10,10K |
| 2026-06-29 | ¥977,00 | +0,72 % | ¥980,00 | ¥989,00 | ¥970,00 | 27,90K |
| 2026-06-26 | ¥970,00 | -1,02 % | ¥974,00 | ¥974,00 | ¥959,00 | 20,60K |
| 2026-06-25 | ¥980,00 | +1,55 % | ¥965,00 | ¥986,00 | ¥965,00 | 15,80K |
| 2026-06-24 | ¥965,00 | +0,10 % | ¥963,00 | ¥968,00 | ¥944,00 | 31,30K |
| 2026-06-23 | ¥964,00 | -1,03 % | ¥974,00 | ¥974,00 | ¥959,00 | 17,10K |
| 2026-06-22 | ¥974,00 | 0,00 % | ¥975,00 | ¥988,00 | ¥966,00 | 33,80K |
| 2026-06-19 | ¥974,00 | +0,31 % | ¥983,00 | ¥983,00 | ¥968,00 | 16,90K |
| 2026-06-18 | ¥971,00 | +0,10 % | ¥982,00 | ¥984,00 | ¥971,00 | 24,80K |
| 2026-06-17 | ¥970,00 | +0,21 % | ¥970,00 | ¥985,00 | ¥965,00 | 30,50K |
| 2026-06-16 | ¥968,00 | -1,02 % | ¥978,00 | ¥978,00 | ¥958,00 | 16,80K |
| 2026-06-15 | ¥978,00 | +2,41 % | ¥964,00 | ¥990,00 | ¥964,00 | 33,10K |
| 2026-06-12 | ¥955,00 | +1,81 % | ¥949,00 | ¥962,00 | ¥948,00 | 16,90K |
| 2026-06-11 | ¥938,00 | -0,74 % | ¥940,00 | ¥942,00 | ¥926,00 | 25,50K |
| 2026-06-10 | ¥945,00 | -0,63 % | ¥960,00 | ¥960,00 | ¥938,00 | 27,10K |
| 2026-06-09 | ¥951,00 | +1,06 % | ¥944,00 | ¥953,00 | ¥938,00 | 19,10K |
| 2026-06-08 | ¥941,00 | -1,47 % | ¥945,00 | ¥955,00 | ¥938,00 | 22,00K |
| 2026-06-05 | ¥955,00 | -0,83 % | ¥954,00 | ¥970,00 | ¥954,00 | 13,80K |
| 2026-06-04 | ¥963,00 | +0,52 % | ¥951,00 | ¥963,00 | ¥947,00 | 14,20K |
| 2026-06-03 | ¥958,00 | +0,74 % | ¥960,00 | ¥969,00 | ¥954,00 | 25,00K |
| 2026-06-02 | ¥951,00 | -2,46 % | ¥971,00 | ¥976,00 | ¥950,00 | 31,70K |
| 2026-06-01 | ¥975,00 | -3,47 % | ¥1.000,00 | ¥1.000,00 | ¥966,00 | 31,70K |
| 2026-05-29 | ¥1.010,00 | -1,27 % | ¥1.023,00 | ¥1.023,00 | ¥996,00 | 36,90K |
| 2026-05-28 | ¥1.023,00 | +6,01 % | ¥975,00 | ¥1.025,00 | ¥975,00 | 115,90K |
| 2026-05-27 | ¥965,00 | +1,47 % | ¥954,00 | ¥975,00 | ¥954,00 | 26,80K |
| 2026-05-26 | ¥951,00 | +0,11 % | ¥950,00 | ¥960,00 | ¥941,00 | 38,40K |
| 2026-05-25 | ¥950,00 | 0,00 % | ¥950,00 | ¥957,00 | ¥943,00 | 21,20K |