Tsumura & Co. 4540
TSE · Japan · Gesundheitstechnologie
¥3.749,00-37,00 (-0,98 %)
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 | ¥3.749,00 | -0,98 % | ¥3.785,00 | ¥3.785,00 | ¥3.718,00 | 432,10K |
| 2026-09-30 | ¥3.786,00 | -0,29 % | ¥3.810,00 | ¥3.811,00 | ¥3.735,00 | 762,80K |
| 2026-09-29 | ¥3.797,00 | -1,56 % | ¥3.780,00 | ¥3.803,00 | ¥3.753,00 | 541,90K |
| 2026-09-28 | ¥3.857,00 | -0,54 % | ¥3.878,00 | ¥3.885,00 | ¥3.857,00 | 557,50K |
| 2026-09-25 | ¥3.878,00 | +1,17 % | ¥3.840,00 | ¥3.878,00 | ¥3.838,00 | 431,20K |
| 2026-09-24 | ¥3.833,00 | -0,39 % | ¥3.840,00 | ¥3.871,00 | ¥3.821,00 | 435,10K |
| 2026-09-18 | ¥3.848,00 | -0,98 % | ¥3.886,00 | ¥3.888,00 | ¥3.844,00 | 1,34M |
| 2026-09-17 | ¥3.886,00 | +2,21 % | ¥3.812,00 | ¥3.886,00 | ¥3.808,00 | 800,20K |
| 2026-09-16 | ¥3.802,00 | +0,96 % | ¥3.798,00 | ¥3.802,00 | ¥3.764,00 | 332,00K |
| 2026-09-15 | ¥3.766,00 | -0,61 % | ¥3.792,00 | ¥3.803,00 | ¥3.758,00 | 511,90K |
| 2026-09-14 | ¥3.789,00 | +1,94 % | ¥3.721,00 | ¥3.789,00 | ¥3.716,00 | 508,10K |
| 2026-09-11 | ¥3.717,00 | +0,16 % | ¥3.663,00 | ¥3.728,00 | ¥3.663,00 | 544,40K |
| 2026-09-10 | ¥3.711,00 | +1,23 % | ¥3.647,00 | ¥3.725,00 | ¥3.647,00 | 605,90K |
| 2026-09-09 | ¥3.666,00 | -0,49 % | ¥3.660,00 | ¥3.676,00 | ¥3.642,00 | 1,07M |
| 2026-09-08 | ¥3.684,00 | -0,24 % | ¥3.693,00 | ¥3.697,00 | ¥3.666,00 | 604,40K |
| 2026-09-07 | ¥3.693,00 | -0,57 % | ¥3.715,00 | ¥3.724,00 | ¥3.692,00 | 682,00K |
| 2026-09-04 | ¥3.714,00 | -0,99 % | ¥3.730,00 | ¥3.749,00 | ¥3.712,00 | 549,80K |
| 2026-09-03 | ¥3.751,00 | -0,77 % | ¥3.775,00 | ¥3.782,00 | ¥3.751,00 | 489,50K |
| 2026-09-02 | ¥3.780,00 | -0,53 % | ¥3.774,00 | ¥3.806,00 | ¥3.768,00 | 449,20K |
| 2026-09-01 | ¥3.800,00 | +0,48 % | ¥3.780,00 | ¥3.817,00 | ¥3.777,00 | 396,70K |
| 2026-08-31 | ¥3.782,00 | -0,05 % | ¥3.784,00 | ¥3.793,00 | ¥3.771,00 | 405,30K |
| 2026-08-28 | ¥3.784,00 | -1,18 % | ¥3.818,00 | ¥3.824,00 | ¥3.784,00 | 362,50K |
| 2026-08-27 | ¥3.829,00 | +0,66 % | ¥3.810,00 | ¥3.870,00 | ¥3.810,00 | 456,80K |
| 2026-08-26 | ¥3.804,00 | +0,56 % | ¥3.780,00 | ¥3.823,00 | ¥3.780,00 | 416,40K |
| 2026-08-25 | ¥3.783,00 | +0,32 % | ¥3.805,00 | ¥3.816,00 | ¥3.773,00 | 506,00K |
| 2026-08-24 | ¥3.771,00 | +0,11 % | ¥3.770,00 | ¥3.802,00 | ¥3.762,00 | 332,70K |
| 2026-08-21 | ¥3.767,00 | +0,51 % | ¥3.745,00 | ¥3.780,00 | ¥3.732,00 | 355,10K |
| 2026-08-20 | ¥3.748,00 | +0,73 % | ¥3.740,00 | ¥3.761,00 | ¥3.724,00 | 512,90K |
| 2026-08-19 | ¥3.721,00 | -0,51 % | ¥3.743,00 | ¥3.749,00 | ¥3.703,00 | 400,60K |
| 2026-08-18 | ¥3.740,00 | +0,54 % | ¥3.745,00 | ¥3.759,00 | ¥3.706,00 | 572,60K |
| 2026-08-17 | ¥3.720,00 | -0,85 % | ¥3.767,00 | ¥3.771,00 | ¥3.720,00 | 506,50K |
| 2026-08-14 | ¥3.752,00 | +0,24 % | ¥3.750,00 | ¥3.772,00 | ¥3.741,00 | 347,90K |
| 2026-08-13 | ¥3.743,00 | -0,90 % | ¥3.791,00 | ¥3.792,00 | ¥3.729,00 | 485,40K |
| 2026-08-12 | ¥3.777,00 | +0,53 % | ¥3.788,00 | ¥3.790,00 | ¥3.755,00 | 361,80K |
| 2026-08-10 | ¥3.757,00 | -0,37 % | ¥3.780,00 | ¥3.788,00 | ¥3.746,00 | 409,80K |
| 2026-08-07 | ¥3.771,00 | +0,21 % | ¥3.770,00 | ¥3.796,00 | ¥3.737,00 | 487,50K |
| 2026-08-06 | ¥3.763,00 | +1,32 % | ¥3.738,00 | ¥3.800,00 | ¥3.717,00 | 521,50K |
| 2026-08-05 | ¥3.714,00 | -1,41 % | ¥3.754,00 | ¥3.770,00 | ¥3.702,00 | 382,40K |
| 2026-08-04 | ¥3.767,00 | -0,61 % | ¥3.790,00 | ¥3.791,00 | ¥3.751,00 | 253,20K |
| 2026-08-03 | ¥3.790,00 | -0,71 % | ¥3.800,00 | ¥3.809,00 | ¥3.730,00 | 477,80K |
| 2026-07-31 | ¥3.817,00 | -3,02 % | ¥3.900,00 | ¥3.917,00 | ¥3.817,00 | 550,10K |
| 2026-07-30 | ¥3.936,00 | -2,69 % | ¥4.044,00 | ¥4.045,00 | ¥3.904,00 | 356,30K |
| 2026-07-29 | ¥4.045,00 | +2,95 % | ¥3.971,00 | ¥4.079,00 | ¥3.926,00 | 686,30K |
| 2026-07-28 | ¥3.929,00 | -0,30 % | ¥3.950,00 | ¥3.976,00 | ¥3.906,00 | 521,60K |
| 2026-07-27 | ¥3.941,00 | +3,74 % | ¥3.815,00 | ¥3.942,00 | ¥3.810,00 | 641,00K |
| 2026-07-24 | ¥3.799,00 | -0,60 % | ¥3.785,00 | ¥3.828,00 | ¥3.777,00 | 300,10K |
| 2026-07-23 | ¥3.822,00 | -1,01 % | ¥3.840,00 | ¥3.840,00 | ¥3.792,00 | 294,20K |
| 2026-07-22 | ¥3.861,00 | -0,49 % | ¥3.872,00 | ¥3.886,00 | ¥3.843,00 | 262,20K |
| 2026-07-21 | ¥3.880,00 | +0,78 % | ¥3.875,00 | ¥3.929,00 | ¥3.871,00 | 354,90K |
| 2026-07-17 | ¥3.850,00 | -0,28 % | ¥3.861,00 | ¥3.898,00 | ¥3.814,00 | 342,80K |
| 2026-07-16 | ¥3.861,00 | +0,16 % | ¥3.876,00 | ¥3.907,00 | ¥3.851,00 | 296,10K |
| 2026-07-15 | ¥3.855,00 | -0,87 % | ¥3.879,00 | ¥3.883,00 | ¥3.848,00 | 330,00K |
| 2026-07-14 | ¥3.889,00 | +1,73 % | ¥3.847,00 | ¥3.919,00 | ¥3.824,00 | 430,50K |
| 2026-07-13 | ¥3.823,00 | +0,08 % | ¥3.839,00 | ¥3.850,00 | ¥3.810,00 | 243,50K |
| 2026-07-10 | ¥3.820,00 | +0,53 % | ¥3.780,00 | ¥3.829,00 | ¥3.775,00 | 336,40K |
| 2026-07-09 | ¥3.800,00 | +0,37 % | ¥3.786,00 | ¥3.819,00 | ¥3.765,00 | 281,10K |
| 2026-07-08 | ¥3.786,00 | +0,29 % | ¥3.795,00 | ¥3.828,00 | ¥3.786,00 | 183,90K |
| 2026-07-07 | ¥3.775,00 | -0,50 % | ¥3.794,00 | ¥3.833,00 | ¥3.775,00 | 396,10K |
| 2026-07-06 | ¥3.794,00 | +1,04 % | ¥3.772,00 | ¥3.800,00 | ¥3.756,00 | 185,70K |
| 2026-07-03 | ¥3.755,00 | +0,75 % | ¥3.791,00 | ¥3.795,00 | ¥3.745,00 | 237,00K |
| 2026-07-02 | ¥3.727,00 | +0,78 % | ¥3.746,00 | ¥3.762,00 | ¥3.711,00 | 254,00K |
| 2026-07-01 | ¥3.698,00 | -0,56 % | ¥3.719,00 | ¥3.748,00 | ¥3.696,00 | 328,80K |
| 2026-06-30 | ¥3.719,00 | -0,53 % | ¥3.725,00 | ¥3.751,00 | ¥3.698,00 | 471,50K |
| 2026-06-29 | ¥3.739,00 | +0,27 % | ¥3.700,00 | ¥3.744,00 | ¥3.700,00 | 387,80K |
| 2026-06-26 | ¥3.729,00 | +0,87 % | ¥3.727,00 | ¥3.740,00 | ¥3.701,00 | 232,20K |
| 2026-06-25 | ¥3.697,00 | -2,45 % | ¥3.810,00 | ¥3.810,00 | ¥3.697,00 | 343,00K |
| 2026-06-24 | ¥3.790,00 | +1,99 % | ¥3.723,00 | ¥3.845,00 | ¥3.723,00 | 398,20K |
| 2026-06-23 | ¥3.716,00 | -0,83 % | ¥3.726,00 | ¥3.755,00 | ¥3.710,00 | 302,60K |
| 2026-06-22 | ¥3.747,00 | +0,59 % | ¥3.747,00 | ¥3.759,00 | ¥3.709,00 | 218,20K |
| 2026-06-19 | ¥3.725,00 | +0,08 % | ¥3.722,00 | ¥3.754,00 | ¥3.712,00 | 352,50K |
| 2026-06-18 | ¥3.722,00 | +0,49 % | ¥3.743,00 | ¥3.776,00 | ¥3.713,00 | 210,60K |
| 2026-06-17 | ¥3.704,00 | -1,52 % | ¥3.776,00 | ¥3.784,00 | ¥3.703,00 | 162,10K |
| 2026-06-16 | ¥3.761,00 | +1,02 % | ¥3.720,00 | ¥3.764,00 | ¥3.687,00 | 254,90K |
| 2026-06-15 | ¥3.723,00 | -0,03 % | ¥3.730,00 | ¥3.757,00 | ¥3.716,00 | 177,30K |
| 2026-06-12 | ¥3.724,00 | -0,53 % | ¥3.744,00 | ¥3.763,00 | ¥3.715,00 | 280,50K |
| 2026-06-11 | ¥3.744,00 | -0,19 % | ¥3.770,00 | ¥3.777,00 | ¥3.727,00 | 189,40K |
| 2026-06-10 | ¥3.751,00 | +1,46 % | ¥3.718,00 | ¥3.758,00 | ¥3.700,00 | 176,10K |
| 2026-06-09 | ¥3.697,00 | -0,46 % | ¥3.714,00 | ¥3.725,00 | ¥3.673,00 | 294,20K |
| 2026-06-08 | ¥3.714,00 | +0,92 % | ¥3.688,00 | ¥3.752,00 | ¥3.661,00 | 286,90K |
| 2026-06-05 | ¥3.680,00 | -0,86 % | ¥3.755,00 | ¥3.771,00 | ¥3.670,00 | 187,50K |
| 2026-06-04 | ¥3.712,00 | -0,40 % | ¥3.750,00 | ¥3.760,00 | ¥3.705,00 | 211,30K |
| 2026-06-03 | ¥3.727,00 | +0,51 % | ¥3.698,00 | ¥3.739,00 | ¥3.673,00 | 194,30K |
| 2026-06-02 | ¥3.708,00 | -0,72 % | ¥3.715,00 | ¥3.743,00 | ¥3.677,00 | 293,10K |
| 2026-06-01 | ¥3.735,00 | -1,97 % | ¥3.814,00 | ¥3.823,00 | ¥3.718,00 | 387,10K |
| 2026-05-29 | ¥3.810,00 | +1,60 % | ¥3.798,00 | ¥3.857,00 | ¥3.784,00 | 390,70K |
| 2026-05-28 | ¥3.750,00 | -2,52 % | ¥3.860,00 | ¥3.860,00 | ¥3.736,00 | 334,40K |
| 2026-05-27 | ¥3.847,00 | +2,48 % | ¥3.735,00 | ¥3.861,00 | ¥3.723,00 | 365,90K |
| 2026-05-26 | ¥3.754,00 | +0,05 % | ¥3.750,00 | ¥3.768,00 | ¥3.730,00 | 251,30K |
| 2026-05-25 | ¥3.752,00 | -1,78 % | ¥3.780,00 | ¥3.795,00 | ¥3.720,00 | 291,40K |
| 2026-05-22 | ¥3.820,00 | -1,93 % | ¥3.888,00 | ¥3.888,00 | ¥3.796,00 | 302,10K |