Tekscend Photomask Corp. 429A
TSE · Japan · Elektronische Technologie
¥3.975,00+115,00 (+2,98 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.975,00 | +2,98 % | ¥3.925,00 | ¥3.985,00 | ¥3.905,00 | 447,50K |
| 2026-09-30 | ¥3.860,00 | -0,26 % | ¥3.930,00 | ¥3.945,00 | ¥3.835,00 | 684,10K |
| 2026-09-29 | ¥3.870,00 | -1,28 % | ¥3.895,00 | ¥3.980,00 | ¥3.835,00 | 412,00K |
| 2026-09-28 | ¥3.920,00 | +1,03 % | ¥3.900,00 | ¥3.950,00 | ¥3.855,00 |
| 444,50K |
| 2026-09-25 | ¥3.880,00 | +1,17 % | ¥3.830,00 | ¥3.915,00 | ¥3.790,00 | 331,10K |
| 2026-09-24 | ¥3.835,00 | +1,72 % | ¥3.865,00 | ¥3.905,00 | ¥3.820,00 | 526,40K |
| 2026-09-18 | ¥3.770,00 | +2,45 % | ¥3.685,00 | ¥3.785,00 | ¥3.685,00 | 565,60K |
| 2026-09-17 | ¥3.680,00 | +0,27 % | ¥3.720,00 | ¥3.720,00 | ¥3.635,00 | 362,60K |
| 2026-09-16 | ¥3.670,00 | +0,14 % | ¥3.655,00 | ¥3.675,00 | ¥3.595,00 | 386,40K |
| 2026-09-15 | ¥3.665,00 | -1,08 % | ¥3.605,00 | ¥3.665,00 | ¥3.565,00 | 886,80K |
| 2026-09-14 | ¥3.705,00 | -0,94 % | ¥3.685,00 | ¥3.740,00 | ¥3.610,00 | 444,50K |
| 2026-09-11 | ¥3.740,00 | -5,20 % | ¥3.760,00 | ¥3.800,00 | ¥3.695,00 | 676,90K |
| 2026-09-10 | ¥3.945,00 | +3,54 % | ¥3.860,00 | ¥3.960,00 | ¥3.800,00 | 622,80K |
| 2026-09-09 | ¥3.810,00 | +1,46 % | ¥3.805,00 | ¥3.895,00 | ¥3.780,00 | 449,10K |
| 2026-09-08 | ¥3.755,00 | -5,53 % | ¥3.955,00 | ¥4.035,00 | ¥3.755,00 | 593,70K |
| 2026-09-07 | ¥3.975,00 | +7,14 % | ¥3.840,00 | ¥4.010,00 | ¥3.825,00 | 881,80K |
| 2026-09-04 | ¥3.710,00 | -2,11 % | ¥3.740,00 | ¥3.810,00 | ¥3.690,00 | 476,60K |
| 2026-09-03 | ¥3.790,00 | +6,76 % | ¥3.620,00 | ¥3.815,00 | ¥3.575,00 | 969,80K |
| 2026-09-02 | ¥3.550,00 | -4,70 % | ¥3.600,00 | ¥3.640,00 | ¥3.550,00 | 794,10K |
| 2026-09-01 | ¥3.725,00 | -0,93 % | ¥3.700,00 | ¥3.740,00 | ¥3.620,00 | 668,40K |
| 2026-08-31 | ¥3.760,00 | +0,53 % | ¥3.685,00 | ¥3.775,00 | ¥3.645,00 | 452,20K |
| 2026-08-28 | ¥3.740,00 | -0,13 % | ¥3.750,00 | ¥3.835,00 | ¥3.725,00 | 533,10K |
| 2026-08-27 | ¥3.745,00 | +2,74 % | ¥3.750,00 | ¥3.835,00 | ¥3.720,00 | 806,10K |
| 2026-08-26 | ¥3.645,00 | -2,54 % | ¥3.670,00 | ¥3.690,00 | ¥3.615,00 | 551,40K |
| 2026-08-25 | ¥3.740,00 | +0,81 % | ¥3.645,00 | ¥3.740,00 | ¥3.575,00 | 617,70K |
| 2026-08-24 | ¥3.710,00 | +2,20 % | ¥3.665,00 | ¥3.775,00 | ¥3.650,00 | 743,90K |
| 2026-08-21 | ¥3.630,00 | +0,69 % | ¥3.550,00 | ¥3.630,00 | ¥3.490,00 | 699,30K |
| 2026-08-20 | ¥3.605,00 | +0,98 % | ¥3.595,00 | ¥3.675,00 | ¥3.530,00 | 655,20K |
| 2026-08-19 | ¥3.570,00 | -7,15 % | ¥3.705,00 | ¥3.715,00 | ¥3.565,00 | 1,03M |
| 2026-08-18 | ¥3.845,00 | -1,28 % | ¥4.000,00 | ¥4.025,00 | ¥3.815,00 | 595,60K |
| 2026-08-17 | ¥3.895,00 | +1,43 % | ¥3.895,00 | ¥3.930,00 | ¥3.855,00 | 399,50K |
| 2026-08-14 | ¥3.840,00 | -0,26 % | ¥3.990,00 | ¥4.030,00 | ¥3.800,00 | 741,70K |
| 2026-08-13 | ¥3.850,00 | -0,52 % | ¥3.920,00 | ¥3.970,00 | ¥3.850,00 | 728,30K |
| 2026-08-12 | ¥3.870,00 | +2,79 % | ¥3.810,00 | ¥3.910,00 | ¥3.765,00 | 1,05M |
| 2026-08-10 | ¥3.765,00 | +2,59 % | ¥3.735,00 | ¥3.835,00 | ¥3.600,00 | 1,53M |
| 2026-08-07 | ¥3.670,00 | -14,55 % | ¥3.735,00 | ¥3.735,00 | ¥3.595,00 | 3,54M |
| 2026-08-06 | ¥4.295,00 | -0,46 % | ¥4.350,00 | ¥4.420,00 | ¥4.240,00 | 1,30M |
| 2026-08-05 | ¥4.315,00 | +6,41 % | ¥4.210,00 | ¥4.380,00 | ¥4.155,00 | 956,30K |
| 2026-08-04 | ¥4.055,00 | +1,12 % | ¥4.055,00 | ¥4.120,00 | ¥4.000,00 | 602,40K |
| 2026-08-03 | ¥4.010,00 | +1,91 % | ¥3.865,00 | ¥4.070,00 | ¥3.840,00 | 890,50K |
| 2026-07-31 | ¥3.935,00 | +8,25 % | ¥3.905,00 | ¥4.030,00 | ¥3.740,00 | 1,45M |
| 2026-07-30 | ¥3.635,00 | +2,54 % | ¥3.615,00 | ¥3.720,00 | ¥3.560,00 | 925,60K |
| 2026-07-29 | ¥3.545,00 | -6,34 % | ¥3.770,00 | ¥3.800,00 | ¥3.395,00 | 1,75M |
| 2026-07-28 | ¥3.785,00 | -11,77 % | ¥4.090,00 | ¥4.115,00 | ¥3.740,00 | 1,63M |
| 2026-07-27 | ¥4.290,00 | +4,51 % | ¥4.120,00 | ¥4.380,00 | ¥4.090,00 | 1,12M |
| 2026-07-24 | ¥4.105,00 | -4,20 % | ¥4.215,00 | ¥4.250,00 | ¥4.040,00 | 914,80K |
| 2026-07-23 | ¥4.285,00 | +13,96 % | ¥4.015,00 | ¥4.395,00 | ¥4.010,00 | 2,78M |
| 2026-07-22 | ¥3.760,00 | +3,01 % | ¥3.850,00 | ¥3.920,00 | ¥3.725,00 | 1,14M |
| 2026-07-21 | ¥3.650,00 | +2,67 % | ¥3.675,00 | ¥3.715,00 | ¥3.560,00 | 1,17M |
| 2026-07-17 | ¥3.555,00 | -8,85 % | ¥3.700,00 | ¥3.710,00 | ¥3.470,00 | 1,58M |
| 2026-07-16 | ¥3.900,00 | -6,25 % | ¥4.050,00 | ¥4.070,00 | ¥3.835,00 | 1,01M |
| 2026-07-15 | ¥4.160,00 | +1,46 % | ¥4.125,00 | ¥4.220,00 | ¥4.030,00 | 715,00K |
| 2026-07-14 | ¥4.100,00 | -1,68 % | ¥4.100,00 | ¥4.160,00 | ¥4.025,00 | 543,20K |
| 2026-07-13 | ¥4.170,00 | -3,58 % | ¥4.310,00 | ¥4.395,00 | ¥4.130,00 | 807,90K |
| 2026-07-10 | ¥4.325,00 | +0,58 % | ¥4.385,00 | ¥4.445,00 | ¥4.270,00 | 762,10K |
| 2026-07-09 | ¥4.300,00 | +1,42 % | ¥4.350,00 | ¥4.380,00 | ¥4.225,00 | 711,30K |
| 2026-07-08 | ¥4.240,00 | -5,15 % | ¥4.380,00 | ¥4.465,00 | ¥4.190,00 | 1,23M |
| 2026-07-07 | ¥4.470,00 | -1,76 % | ¥4.450,00 | ¥4.620,00 | ¥4.395,00 | 959,30K |
| 2026-07-06 | ¥4.550,00 | -4,71 % | ¥4.845,00 | ¥4.920,00 | ¥4.490,00 | 1,37M |
| 2026-07-03 | ¥4.775,00 | +2,58 % | ¥4.300,00 | ¥4.800,00 | ¥4.290,00 | 1,47M |
| 2026-07-02 | ¥4.655,00 | -1,90 % | ¥4.465,00 | ¥4.755,00 | ¥4.315,00 | 1,56M |
| 2026-07-01 | ¥4.745,00 | +9,58 % | ¥4.370,00 | ¥4.810,00 | ¥4.300,00 | 1,67M |
| 2026-06-30 | ¥4.330,00 | +0,35 % | ¥4.385,00 | ¥4.435,00 | ¥4.235,00 | 682,20K |
| 2026-06-29 | ¥4.315,00 | +3,60 % | ¥4.235,00 | ¥4.325,00 | ¥4.155,00 | 862,10K |
| 2026-06-26 | ¥4.165,00 | -6,51 % | ¥4.365,00 | ¥4.425,00 | ¥4.090,00 | 856,50K |
| 2026-06-25 | ¥4.455,00 | +2,41 % | ¥4.510,00 | ¥4.635,00 | ¥4.380,00 | 634,10K |
| 2026-06-24 | ¥4.350,00 | -1,02 % | ¥4.325,00 | ¥4.570,00 | ¥4.285,00 | 807,10K |
| 2026-06-23 | ¥4.395,00 | -3,19 % | ¥4.545,00 | ¥4.720,00 | ¥4.385,00 | 1,47M |
| 2026-06-22 | ¥4.540,00 | +5,46 % | ¥4.325,00 | ¥4.620,00 | ¥4.260,00 | 1,02M |
| 2026-06-19 | ¥4.305,00 | +0,47 % | ¥4.300,00 | ¥4.405,00 | ¥4.180,00 | 3,11M |
| 2026-06-18 | ¥4.285,00 | +1,66 % | ¥4.250,00 | ¥4.395,00 | ¥4.240,00 | 683,90K |
| 2026-06-17 | ¥4.215,00 | +0,48 % | ¥4.125,00 | ¥4.320,00 | ¥4.105,00 | 580,50K |
| 2026-06-16 | ¥4.195,00 | +3,07 % | ¥4.140,00 | ¥4.335,00 | ¥4.045,00 | 1,04M |
| 2026-06-15 | ¥4.070,00 | +10,60 % | ¥3.960,00 | ¥4.120,00 | ¥3.890,00 | 1,11M |
| 2026-06-12 | ¥3.680,00 | +1,66 % | ¥3.900,00 | ¥3.975,00 | ¥3.635,00 | 1,02M |
| 2026-06-11 | ¥3.620,00 | -0,55 % | ¥3.520,00 | ¥3.690,00 | ¥3.485,00 | 666,90K |
| 2026-06-10 | ¥3.640,00 | -1,22 % | ¥3.650,00 | ¥3.795,00 | ¥3.620,00 | 894,00K |
| 2026-06-09 | ¥3.685,00 | -3,03 % | ¥3.900,00 | ¥3.925,00 | ¥3.685,00 | 798,50K |
| 2026-06-08 | ¥3.800,00 | -6,98 % | ¥3.735,00 | ¥3.885,00 | ¥3.730,00 | 1,16M |
| 2026-06-05 | ¥4.085,00 | -2,27 % | ¥4.110,00 | ¥4.145,00 | ¥3.950,00 | 698,90K |
| 2026-06-04 | ¥4.180,00 | -0,24 % | ¥4.210,00 | ¥4.385,00 | ¥4.175,00 | 844,20K |
| 2026-06-03 | ¥4.190,00 | +2,82 % | ¥4.105,00 | ¥4.315,00 | ¥4.000,00 | 977,60K |
| 2026-06-02 | ¥4.075,00 | -1,09 % | ¥4.150,00 | ¥4.300,00 | ¥3.935,00 | 1,03M |
| 2026-06-01 | ¥4.120,00 | -10,34 % | ¥4.650,00 | ¥4.670,00 | ¥4.070,00 | 1,59M |
| 2026-05-29 | ¥4.595,00 | +1,21 % | ¥4.475,00 | ¥4.680,00 | ¥4.460,00 | 1,10M |
| 2026-05-28 | ¥4.540,00 | +4,73 % | ¥4.275,00 | ¥4.595,00 | ¥4.215,00 | 1,18M |
| 2026-05-27 | ¥4.335,00 | -4,09 % | ¥4.590,00 | ¥4.635,00 | ¥4.310,00 | 829,80K |
| 2026-05-26 | ¥4.520,00 | -3,62 % | ¥4.720,00 | ¥4.730,00 | ¥4.465,00 | 1,11M |
| 2026-05-25 | ¥4.690,00 | +15,38 % | ¥4.445,00 | ¥4.755,00 | ¥4.425,00 | 1,59M |
| 2026-05-22 | ¥4.065,00 | -0,25 % | ¥4.145,00 | ¥4.250,00 | ¥4.045,00 | 727,30K |