True Data Inc. 4416
TSE · Japan · Technologiedienstleistungen
¥400,00-7,00 (-1,72 %)
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 | ¥400,00 | -1,72 % | ¥407,00 | ¥407,00 | ¥399,00 | 9,40K |
| 2026-10-01 | ¥407,00 | +0,25 % | ¥406,00 | ¥407,00 | ¥405,00 | 2,60K |
| 2026-09-30 | ¥406,00 | 0,00 % | ¥406,00 | ¥409,00 | ¥406,00 | 1,60K |
| 2026-09-29 | ¥406,00 | -0,49 % | ¥412,00 | ¥412,00 | ¥405,00 | 1,30K |
| 2026-09-28 | ¥408,00 | -0,49 % | ¥410,00 | ¥414,00 | ¥408,00 | 1,30K |
| 2026-09-25 | ¥410,00 | 0,00 % | ¥413,00 | ¥413,00 | ¥408,00 | 3,00K |
| 2026-09-24 | ¥410,00 | +0,49 % | ¥413,00 | ¥413,00 | ¥405,00 | 7,10K |
| 2026-09-18 | ¥408,00 | -0,49 % | ¥412,00 | ¥412,00 | ¥408,00 | 300 |
| 2026-09-17 | ¥410,00 | +0,99 % | ¥411,00 | ¥415,00 | ¥409,00 | 14,90K |
| 2026-09-16 | ¥406,00 | +0,25 % | ¥402,00 | ¥412,00 | ¥396,00 | 12,30K |
| 2026-09-15 | ¥405,00 | +1,00 % | ¥401,00 | ¥405,00 | ¥401,00 | 2,90K |
| 2026-09-14 | ¥401,00 | -0,99 % | ¥403,00 | ¥408,00 | ¥400,00 | 3,70K |
| 2026-09-11 | ¥405,00 | -0,98 % | ¥411,00 | ¥413,00 | ¥405,00 | 1,70K |
| 2026-09-10 | ¥409,00 | -1,45 % | ¥413,00 | ¥418,00 | ¥402,00 | 5,40K |
| 2026-09-09 | ¥415,00 | -2,81 % | ¥420,00 | ¥421,00 | ¥414,00 | 4,40K |
| 2026-09-08 | ¥427,00 | +1,43 % | ¥420,00 | ¥432,00 | ¥415,00 | 6,10K |
| 2026-09-07 | ¥421,00 | +1,94 % | ¥419,00 | ¥434,00 | ¥415,00 | 5,40K |
| 2026-09-04 | ¥413,00 | 0,00 % | ¥413,00 | ¥414,00 | ¥408,00 | 1,90K |
| 2026-09-03 | ¥413,00 | -0,96 % | ¥418,00 | ¥418,00 | ¥410,00 | 2,00K |
| 2026-09-02 | ¥417,00 | -3,25 % | ¥432,00 | ¥432,00 | ¥417,00 | 4,70K |
| 2026-09-01 | ¥431,00 | +2,38 % | ¥429,00 | ¥445,00 | ¥415,00 | 30,50K |
| 2026-08-31 | ¥421,00 | +1,69 % | ¥417,00 | ¥436,00 | ¥410,00 | 33,40K |
| 2026-08-28 | ¥414,00 | +0,24 % | ¥410,00 | ¥414,00 | ¥407,00 | 4,80K |
| 2026-08-27 | ¥413,00 | -1,43 % | ¥428,00 | ¥442,00 | ¥407,00 | 25,50K |
| 2026-08-26 | ¥419,00 | +3,20 % | ¥410,00 | ¥419,00 | ¥403,00 | 9,00K |
| 2026-08-25 | ¥406,00 | -0,25 % | ¥408,00 | ¥414,00 | ¥405,00 | 7,20K |
| 2026-08-24 | ¥407,00 | +1,75 % | ¥405,00 | ¥409,00 | ¥402,00 | 12,10K |
| 2026-08-21 | ¥400,00 | -2,44 % | ¥404,00 | ¥411,00 | ¥391,00 | 51,20K |
| 2026-08-20 | ¥410,00 | +2,24 % | ¥400,00 | ¥410,00 | ¥400,00 | 12,40K |
| 2026-08-19 | ¥401,00 | -7,60 % | ¥410,00 | ¥420,00 | ¥400,00 | 90,60K |
| 2026-08-18 | ¥434,00 | +12,44 % | ¥410,00 | ¥466,00 | ¥396,00 | 333,30K |
| 2026-08-17 | ¥386,00 | -0,26 % | ¥387,00 | ¥393,00 | ¥385,00 | 18,40K |
| 2026-08-14 | ¥387,00 | -1,53 % | ¥390,00 | ¥391,00 | ¥386,00 | 6,60K |
| 2026-08-13 | ¥393,00 | -4,84 % | ¥392,00 | ¥395,00 | ¥388,00 | 29,10K |
| 2026-08-12 | ¥413,00 | +5,63 % | ¥395,00 | ¥413,00 | ¥391,00 | 2,30K |
| 2026-08-10 | ¥391,00 | -0,51 % | ¥396,00 | ¥396,00 | ¥391,00 | 900 |
| 2026-08-07 | ¥393,00 | -1,75 % | ¥402,00 | ¥402,00 | ¥393,00 | 700 |
| 2026-08-06 | ¥400,00 | +2,30 % | ¥391,00 | ¥400,00 | ¥391,00 | 14,70K |
| 2026-08-05 | ¥391,00 | +0,26 % | ¥392,00 | ¥397,00 | ¥390,00 | 5,20K |
| 2026-08-04 | ¥390,00 | -0,51 % | ¥389,00 | ¥391,00 | ¥389,00 | 1,20K |
| 2026-08-03 | ¥392,00 | -5,54 % | ¥383,00 | ¥402,00 | ¥383,00 | 11,20K |
| 2026-07-31 | ¥415,00 | +1,72 % | ¥416,00 | ¥416,00 | ¥406,00 | 900 |
| 2026-07-30 | ¥408,00 | +4,35 % | ¥399,00 | ¥408,00 | ¥399,00 | 600 |
| 2026-07-29 | ¥391,00 | -5,10 % | ¥405,00 | ¥408,00 | ¥391,00 | 5,20K |
| 2026-07-28 | ¥412,00 | -0,72 % | ¥420,00 | ¥425,00 | ¥403,00 | 4,00K |
| 2026-07-27 | ¥415,00 | -2,35 % | ¥423,00 | ¥425,00 | ¥414,00 | 2,80K |
| 2026-07-24 | ¥425,00 | -2,30 % | ¥434,00 | ¥434,00 | ¥419,00 | 7,60K |
| 2026-07-23 | ¥435,00 | -3,12 % | ¥445,00 | ¥445,00 | ¥423,00 | 15,40K |
| 2026-07-22 | ¥449,00 | -1,10 % | ¥450,00 | ¥450,00 | ¥444,00 | 600 |
| 2026-07-21 | ¥454,00 | +3,65 % | ¥443,00 | ¥455,00 | ¥443,00 | 1,90K |
| 2026-07-17 | ¥438,00 | -3,74 % | ¥452,00 | ¥452,00 | ¥435,00 | 6,00K |
| 2026-07-16 | ¥455,00 | -1,09 % | ¥455,00 | ¥455,00 | ¥455,00 | 200 |
| 2026-07-15 | ¥460,00 | +2,22 % | ¥458,00 | ¥460,00 | ¥458,00 | 900 |
| 2026-07-14 | ¥450,00 | -1,53 % | ¥459,00 | ¥462,00 | ¥450,00 | 2,30K |
| 2026-07-13 | ¥457,00 | -1,08 % | ¥462,00 | ¥462,00 | ¥456,00 | 1,10K |
| 2026-07-10 | ¥462,00 | +3,82 % | ¥449,00 | ¥462,00 | ¥449,00 | 4,10K |
| 2026-07-09 | ¥445,00 | -0,89 % | ¥446,00 | ¥452,00 | ¥444,00 | 1,70K |
| 2026-07-08 | ¥449,00 | +0,22 % | ¥445,00 | ¥451,00 | ¥437,00 | 1,50K |
| 2026-07-07 | ¥448,00 | +1,82 % | ¥440,00 | ¥460,00 | ¥440,00 | 6,70K |
| 2026-07-06 | ¥440,00 | -0,45 % | ¥442,00 | ¥442,00 | ¥436,00 | 1,30K |
| 2026-07-03 | ¥442,00 | +0,91 % | ¥437,00 | ¥448,00 | ¥435,00 | 2,40K |
| 2026-07-02 | ¥438,00 | -1,79 % | ¥438,00 | ¥450,00 | ¥434,00 | 9,30K |
| 2026-07-01 | ¥446,00 | +0,90 % | ¥448,00 | ¥448,00 | ¥434,00 | 3,20K |
| 2026-06-30 | ¥442,00 | +3,27 % | ¥433,00 | ¥443,00 | ¥433,00 | 4,10K |
| 2026-06-29 | ¥428,00 | +0,94 % | ¥425,00 | ¥432,00 | ¥425,00 | 4,20K |
| 2026-06-26 | ¥424,00 | +3,41 % | ¥407,00 | ¥426,00 | ¥407,00 | 2,60K |
| 2026-06-25 | ¥410,00 | -0,49 % | ¥420,00 | ¥424,00 | ¥407,00 | 10,70K |
| 2026-06-24 | ¥412,00 | -0,24 % | ¥405,00 | ¥413,00 | ¥401,00 | 1,90K |
| 2026-06-23 | ¥413,00 | -0,96 % | ¥422,00 | ¥422,00 | ¥400,00 | 6,20K |
| 2026-06-22 | ¥417,00 | +1,21 % | ¥413,00 | ¥423,00 | ¥410,00 | 7,00K |
| 2026-06-19 | ¥412,00 | 0,00 % | ¥407,00 | ¥412,00 | ¥407,00 | 3,20K |
| 2026-06-18 | ¥412,00 | 0,00 % | ¥412,00 | ¥414,00 | ¥412,00 | 800 |
| 2026-06-17 | ¥412,00 | -0,24 % | ¥420,00 | ¥420,00 | ¥412,00 | 600 |
| 2026-06-16 | ¥413,00 | +0,73 % | ¥410,00 | ¥415,00 | ¥410,00 | 1,90K |
| 2026-06-15 | ¥410,00 | 0,00 % | ¥402,00 | ¥410,00 | ¥400,00 | 7,30K |
| 2026-06-12 | ¥410,00 | -0,73 % | ¥414,00 | ¥418,00 | ¥401,00 | 1,80K |
| 2026-06-11 | ¥413,00 | +0,73 % | ¥410,00 | ¥418,00 | ¥409,00 | 5,20K |
| 2026-06-10 | ¥410,00 | -1,68 % | ¥415,00 | ¥417,00 | ¥409,00 | 4,60K |
| 2026-06-09 | ¥417,00 | +2,96 % | ¥421,00 | ¥431,00 | ¥414,00 | 6,70K |
| 2026-06-08 | ¥405,00 | -1,46 % | ¥411,00 | ¥421,00 | ¥405,00 | 18,50K |
| 2026-06-05 | ¥411,00 | -0,48 % | ¥407,00 | ¥421,00 | ¥407,00 | 5,00K |
| 2026-06-04 | ¥413,00 | +1,98 % | ¥400,00 | ¥413,00 | ¥400,00 | 6,70K |
| 2026-06-03 | ¥405,00 | +3,32 % | ¥388,00 | ¥413,00 | ¥388,00 | 11,50K |
| 2026-06-02 | ¥392,00 | +0,77 % | ¥389,00 | ¥395,00 | ¥388,00 | 6,20K |
| 2026-06-01 | ¥389,00 | 0,00 % | ¥390,00 | ¥393,00 | ¥388,00 | 5,50K |
| 2026-05-29 | ¥389,00 | +1,30 % | ¥391,00 | ¥391,00 | ¥384,00 | 5,30K |
| 2026-05-28 | ¥384,00 | -2,04 % | ¥392,00 | ¥393,00 | ¥384,00 | 4,90K |
| 2026-05-27 | ¥392,00 | -2,49 % | ¥401,00 | ¥409,00 | ¥392,00 | 7,90K |
| 2026-05-26 | ¥402,00 | +0,75 % | ¥401,00 | ¥404,00 | ¥400,00 | 5,40K |
| 2026-05-25 | ¥399,00 | +2,31 % | ¥391,00 | ¥400,00 | ¥391,00 | 21,40K |