TeamSpirit, Inc. 4397
TSE · Japan · Technologiedienstleistungen
¥367,00-8,00 (-2,13 %)
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 | ¥367,00 | -2,13 % | ¥375,00 | ¥381,00 | ¥365,00 | 70,60K |
| 2026-10-01 | ¥375,00 | -1,06 % | ¥378,00 | ¥384,00 | ¥373,00 | 21,10K |
| 2026-09-30 | ¥379,00 | -0,26 % | ¥380,00 | ¥384,00 | ¥378,00 | 24,60K |
| 2026-09-29 | ¥380,00 | -2,31 % | ¥392,00 | ¥392,00 | ¥380,00 | 34,20K |
| 2026-09-28 | ¥389,00 | -0,51 % | ¥387,00 | ¥393,00 | ¥380,00 | 74,60K |
| 2026-09-25 | ¥391,00 | -0,76 % | ¥396,00 | ¥396,00 | ¥390,00 | 12,80K |
| 2026-09-24 | ¥394,00 | -0,76 % | ¥400,00 | ¥400,00 | ¥393,00 | 21,10K |
| 2026-09-18 | ¥397,00 | +1,28 % | ¥395,00 | ¥399,00 | ¥392,00 | 26,80K |
| 2026-09-17 | ¥392,00 | 0,00 % | ¥390,00 | ¥396,00 | ¥387,00 | 45,00K |
| 2026-09-16 | ¥392,00 | -2,24 % | ¥397,00 | ¥397,00 | ¥387,00 | 48,90K |
| 2026-09-15 | ¥401,00 | -0,50 % | ¥406,00 | ¥406,00 | ¥400,00 | 20,30K |
| 2026-09-14 | ¥403,00 | +4,13 % | ¥387,00 | ¥403,00 | ¥387,00 | 44,20K |
| 2026-09-11 | ¥387,00 | -3,01 % | ¥391,00 | ¥392,00 | ¥386,00 | 25,50K |
| 2026-09-10 | ¥399,00 | +0,50 % | ¥393,00 | ¥399,00 | ¥390,00 | 26,40K |
| 2026-09-09 | ¥397,00 | -0,50 % | ¥400,00 | ¥400,00 | ¥392,00 | 33,60K |
| 2026-09-08 | ¥399,00 | -2,44 % | ¥409,00 | ¥409,00 | ¥398,00 | 31,80K |
| 2026-09-07 | ¥409,00 | -0,73 % | ¥413,00 | ¥414,00 | ¥400,00 | 73,20K |
| 2026-09-04 | ¥412,00 | +0,24 % | ¥414,00 | ¥420,00 | ¥412,00 | 40,00K |
| 2026-09-03 | ¥411,00 | +0,74 % | ¥416,00 | ¥416,00 | ¥406,00 | 24,50K |
| 2026-09-02 | ¥408,00 | -4,45 % | ¥419,00 | ¥420,00 | ¥408,00 | 53,10K |
| 2026-09-01 | ¥427,00 | -2,51 % | ¥432,00 | ¥437,00 | ¥423,00 | 29,20K |
| 2026-08-31 | ¥438,00 | +3,06 % | ¥423,00 | ¥439,00 | ¥423,00 | 56,80K |
| 2026-08-28 | ¥425,00 | -0,23 % | ¥424,00 | ¥435,00 | ¥420,00 | 80,30K |
| 2026-08-27 | ¥426,00 | +2,40 % | ¥412,00 | ¥428,00 | ¥412,00 | 49,60K |
| 2026-08-26 | ¥416,00 | +0,48 % | ¥414,00 | ¥422,00 | ¥414,00 | 23,20K |
| 2026-08-25 | ¥414,00 | -0,72 % | ¥417,00 | ¥417,00 | ¥410,00 | 17,40K |
| 2026-08-24 | ¥417,00 | 0,00 % | ¥417,00 | ¥424,00 | ¥414,00 | 31,40K |
| 2026-08-21 | ¥417,00 | -1,18 % | ¥422,00 | ¥422,00 | ¥416,00 | 25,20K |
| 2026-08-20 | ¥422,00 | +2,93 % | ¥412,00 | ¥425,00 | ¥412,00 | 42,50K |
| 2026-08-19 | ¥410,00 | -2,61 % | ¥424,00 | ¥424,00 | ¥410,00 | 50,40K |
| 2026-08-18 | ¥421,00 | -0,71 % | ¥420,00 | ¥421,00 | ¥410,00 | 48,70K |
| 2026-08-17 | ¥424,00 | +0,24 % | ¥431,00 | ¥441,00 | ¥420,00 | 111,40K |
| 2026-08-14 | ¥423,00 | +7,63 % | ¥396,00 | ¥425,00 | ¥396,00 | 208,30K |
| 2026-08-13 | ¥393,00 | -1,50 % | ¥403,00 | ¥406,00 | ¥388,00 | 103,90K |
| 2026-08-12 | ¥399,00 | -0,25 % | ¥401,00 | ¥407,00 | ¥395,00 | 63,30K |
| 2026-08-10 | ¥400,00 | +1,27 % | ¥395,00 | ¥405,00 | ¥392,00 | 72,30K |
| 2026-08-07 | ¥395,00 | +1,28 % | ¥385,00 | ¥397,00 | ¥384,00 | 59,00K |
| 2026-08-06 | ¥390,00 | -0,26 % | ¥389,00 | ¥390,00 | ¥383,00 | 103,60K |
| 2026-08-05 | ¥391,00 | +0,26 % | ¥390,00 | ¥396,00 | ¥388,00 | 27,20K |
| 2026-08-04 | ¥390,00 | -1,76 % | ¥389,00 | ¥396,00 | ¥384,00 | 54,20K |
| 2026-08-03 | ¥397,00 | +1,53 % | ¥395,00 | ¥397,00 | ¥382,00 | 83,40K |
| 2026-07-31 | ¥391,00 | -0,76 % | ¥394,00 | ¥395,00 | ¥383,00 | 123,90K |
| 2026-07-30 | ¥394,00 | -1,99 % | ¥405,00 | ¥405,00 | ¥386,00 | 64,30K |
| 2026-07-29 | ¥402,00 | +4,42 % | ¥388,00 | ¥402,00 | ¥386,00 | 89,50K |
| 2026-07-28 | ¥385,00 | +1,58 % | ¥380,00 | ¥390,00 | ¥376,00 | 54,10K |
| 2026-07-27 | ¥379,00 | +0,53 % | ¥378,00 | ¥381,00 | ¥376,00 | 97,90K |
| 2026-07-24 | ¥377,00 | +0,27 % | ¥380,00 | ¥383,00 | ¥374,00 | 56,20K |
| 2026-07-23 | ¥376,00 | -0,79 % | ¥379,00 | ¥381,00 | ¥373,00 | 41,50K |
| 2026-07-22 | ¥379,00 | -3,07 % | ¥388,00 | ¥390,00 | ¥377,00 | 90,20K |
| 2026-07-21 | ¥391,00 | -1,26 % | ¥400,00 | ¥400,00 | ¥387,00 | 97,50K |
| 2026-07-17 | ¥396,00 | +1,02 % | ¥393,00 | ¥405,00 | ¥388,00 | 133,70K |
| 2026-07-16 | ¥392,00 | -3,21 % | ¥375,00 | ¥407,00 | ¥375,00 | 211,90K |
| 2026-07-15 | ¥405,00 | +2,79 % | ¥410,00 | ¥411,00 | ¥385,00 | 237,80K |
| 2026-07-14 | ¥394,00 | +1,81 % | ¥392,00 | ¥395,00 | ¥385,00 | 52,80K |
| 2026-07-13 | ¥387,00 | -1,78 % | ¥398,00 | ¥401,00 | ¥382,00 | 76,00K |
| 2026-07-10 | ¥394,00 | +1,55 % | ¥389,00 | ¥404,00 | ¥389,00 | 30,30K |
| 2026-07-09 | ¥388,00 | -3,48 % | ¥402,00 | ¥402,00 | ¥386,00 | 80,30K |
| 2026-07-08 | ¥402,00 | -0,25 % | ¥405,00 | ¥410,00 | ¥394,00 | 33,70K |
| 2026-07-07 | ¥403,00 | 0,00 % | ¥403,00 | ¥413,00 | ¥400,00 | 61,10K |
| 2026-07-06 | ¥403,00 | +5,50 % | ¥382,00 | ¥405,00 | ¥378,00 | 88,20K |
| 2026-07-03 | ¥382,00 | +1,60 % | ¥380,00 | ¥386,00 | ¥377,00 | 49,40K |
| 2026-07-02 | ¥376,00 | +6,52 % | ¥353,00 | ¥379,00 | ¥353,00 | 59,80K |
| 2026-07-01 | ¥353,00 | -0,84 % | ¥356,00 | ¥358,00 | ¥351,00 | 41,60K |
| 2026-06-30 | ¥356,00 | -1,66 % | ¥362,00 | ¥363,00 | ¥354,00 | 50,20K |
| 2026-06-29 | ¥362,00 | +3,43 % | ¥351,00 | ¥363,00 | ¥351,00 | 52,90K |
| 2026-06-26 | ¥350,00 | -1,69 % | ¥357,00 | ¥357,00 | ¥350,00 | 10,40K |
| 2026-06-25 | ¥356,00 | -0,28 % | ¥355,00 | ¥356,00 | ¥350,00 | 62,60K |
| 2026-06-24 | ¥357,00 | -1,65 % | ¥355,00 | ¥360,00 | ¥350,00 | 136,20K |
| 2026-06-23 | ¥363,00 | +1,68 % | ¥357,00 | ¥363,00 | ¥352,00 | 54,90K |
| 2026-06-22 | ¥357,00 | +1,42 % | ¥356,00 | ¥361,00 | ¥352,00 | 161,10K |
| 2026-06-19 | ¥352,00 | -0,85 % | ¥354,00 | ¥357,00 | ¥351,00 | 39,70K |
| 2026-06-18 | ¥355,00 | -1,39 % | ¥359,00 | ¥362,00 | ¥355,00 | 38,80K |
| 2026-06-17 | ¥360,00 | +1,41 % | ¥356,00 | ¥362,00 | ¥354,00 | 25,20K |
| 2026-06-16 | ¥355,00 | -0,28 % | ¥358,00 | ¥358,00 | ¥353,00 | 49,70K |
| 2026-06-15 | ¥356,00 | -0,84 % | ¥363,00 | ¥365,00 | ¥356,00 | 53,40K |
| 2026-06-12 | ¥359,00 | -0,28 % | ¥360,00 | ¥363,00 | ¥358,00 | 37,70K |
| 2026-06-11 | ¥360,00 | -1,64 % | ¥366,00 | ¥366,00 | ¥354,00 | 218,30K |
| 2026-06-10 | ¥366,00 | +2,81 % | ¥370,00 | ¥370,00 | ¥356,00 | 89,50K |
| 2026-06-09 | ¥356,00 | -3,00 % | ¥365,00 | ¥369,00 | ¥356,00 | 50,30K |
| 2026-06-08 | ¥367,00 | -2,91 % | ¥380,00 | ¥380,00 | ¥364,00 | 60,00K |
| 2026-06-05 | ¥378,00 | +0,27 % | ¥371,00 | ¥383,00 | ¥371,00 | 17,60K |
| 2026-06-04 | ¥377,00 | +0,27 % | ¥372,00 | ¥379,00 | ¥367,00 | 38,10K |
| 2026-06-03 | ¥376,00 | -3,84 % | ¥390,00 | ¥391,00 | ¥376,00 | 79,20K |
| 2026-06-02 | ¥391,00 | +1,30 % | ¥390,00 | ¥397,00 | ¥385,00 | 64,00K |
| 2026-06-01 | ¥386,00 | +0,26 % | ¥392,00 | ¥396,00 | ¥385,00 | 65,70K |
| 2026-05-29 | ¥385,00 | +0,79 % | ¥380,00 | ¥391,00 | ¥380,00 | 33,70K |
| 2026-05-28 | ¥382,00 | +0,53 % | ¥380,00 | ¥386,00 | ¥374,00 | 43,40K |
| 2026-05-27 | ¥380,00 | +2,15 % | ¥372,00 | ¥380,00 | ¥370,00 | 40,50K |
| 2026-05-26 | ¥372,00 | +0,27 % | ¥372,00 | ¥374,00 | ¥367,00 | 35,90K |
| 2026-05-25 | ¥371,00 | -0,80 % | ¥373,00 | ¥375,00 | ¥368,00 | 65,10K |