TDC SOFT Inc. 4687
TSE · Japan · Technologiedienstleistungen
¥1.070,00-17,00 (-1,56 %)
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 | ¥1.070,00 | -1,56 % | ¥1.075,00 | ¥1.085,00 | ¥1.060,00 | 67,90K |
| 2026-10-01 | ¥1.087,00 | +1,40 % | ¥1.073,00 | ¥1.094,00 | ¥1.067,00 | 76,90K |
| 2026-09-30 | ¥1.072,00 | +0,37 % | ¥1.069,00 | ¥1.080,00 | ¥1.053,00 | 72,30K |
| 2026-09-29 | ¥1.068,00 | -0,28 % | ¥1.073,00 | ¥1.073,00 | ¥1.056,00 |
| 80,20K |
| 2026-09-28 | ¥1.071,00 | +0,75 % | ¥1.078,00 | ¥1.079,00 | ¥1.064,00 | 99,70K |
| 2026-09-25 | ¥1.063,00 | +0,85 % | ¥1.060,00 | ¥1.070,00 | ¥1.057,00 | 74,80K |
| 2026-09-24 | ¥1.054,00 | +0,86 % | ¥1.060,00 | ¥1.060,00 | ¥1.051,00 | 52,70K |
| 2026-09-18 | ¥1.045,00 | -0,85 % | ¥1.050,00 | ¥1.059,00 | ¥1.043,00 | 84,70K |
| 2026-09-17 | ¥1.054,00 | +0,86 % | ¥1.045,00 | ¥1.057,00 | ¥1.042,00 | 65,80K |
| 2026-09-16 | ¥1.045,00 | -1,14 % | ¥1.067,00 | ¥1.067,00 | ¥1.044,00 | 49,40K |
| 2026-09-15 | ¥1.057,00 | +0,67 % | ¥1.053,00 | ¥1.063,00 | ¥1.048,00 | 34,50K |
| 2026-09-14 | ¥1.050,00 | +2,44 % | ¥1.043,00 | ¥1.054,00 | ¥1.037,00 | 86,00K |
| 2026-09-11 | ¥1.025,00 | -0,39 % | ¥1.024,00 | ¥1.035,00 | ¥1.016,00 | 116,80K |
| 2026-09-10 | ¥1.029,00 | -0,19 % | ¥1.026,00 | ¥1.038,00 | ¥1.022,00 | 70,90K |
| 2026-09-09 | ¥1.031,00 | -4,09 % | ¥1.059,00 | ¥1.059,00 | ¥1.029,00 | 109,60K |
| 2026-09-08 | ¥1.075,00 | +1,90 % | ¥1.056,00 | ¥1.079,00 | ¥1.046,00 | 79,10K |
| 2026-09-07 | ¥1.055,00 | -1,49 % | ¥1.070,00 | ¥1.085,00 | ¥1.051,00 | 112,90K |
| 2026-09-04 | ¥1.071,00 | +3,58 % | ¥1.043,00 | ¥1.086,00 | ¥1.043,00 | 172,80K |
| 2026-09-03 | ¥1.034,00 | +1,08 % | ¥1.017,00 | ¥1.038,00 | ¥1.017,00 | 59,70K |
| 2026-09-02 | ¥1.023,00 | -2,48 % | ¥1.035,00 | ¥1.041,00 | ¥1.017,00 | 71,90K |
| 2026-09-01 | ¥1.049,00 | -0,10 % | ¥1.059,00 | ¥1.070,00 | ¥1.044,00 | 100,90K |
| 2026-08-31 | ¥1.050,00 | +2,34 % | ¥1.026,00 | ¥1.056,00 | ¥1.023,00 | 84,40K |
| 2026-08-28 | ¥1.026,00 | +0,29 % | ¥1.030,00 | ¥1.050,00 | ¥1.024,00 | 69,40K |
| 2026-08-27 | ¥1.023,00 | -1,54 % | ¥1.045,00 | ¥1.045,00 | ¥1.009,00 | 66,90K |
| 2026-08-26 | ¥1.039,00 | +1,17 % | ¥1.023,00 | ¥1.044,00 | ¥1.021,00 | 80,70K |
| 2026-08-25 | ¥1.027,00 | -0,48 % | ¥1.050,00 | ¥1.050,00 | ¥1.026,00 | 106,80K |
| 2026-08-24 | ¥1.032,00 | +0,98 % | ¥1.016,00 | ¥1.036,00 | ¥1.012,00 | 115,70K |
| 2026-08-21 | ¥1.022,00 | -1,45 % | ¥1.035,00 | ¥1.038,00 | ¥1.019,00 | 84,10K |
| 2026-08-20 | ¥1.037,00 | +2,88 % | ¥1.019,00 | ¥1.037,00 | ¥1.005,00 | 134,00K |
| 2026-08-19 | ¥1.008,00 | -1,27 % | ¥1.022,00 | ¥1.022,00 | ¥999,00 | 85,70K |
| 2026-08-18 | ¥1.021,00 | +0,29 % | ¥1.018,00 | ¥1.035,00 | ¥1.008,00 | 77,60K |
| 2026-08-17 | ¥1.018,00 | -1,74 % | ¥1.030,00 | ¥1.038,00 | ¥1.018,00 | 98,80K |
| 2026-08-14 | ¥1.036,00 | +4,02 % | ¥1.004,00 | ¥1.038,00 | ¥999,00 | 128,40K |
| 2026-08-13 | ¥996,00 | -1,29 % | ¥995,00 | ¥1.010,00 | ¥987,00 | 106,80K |
| 2026-08-12 | ¥1.009,00 | +6,77 % | ¥960,00 | ¥1.009,00 | ¥960,00 | 129,20K |
| 2026-08-10 | ¥945,00 | -0,11 % | ¥958,00 | ¥958,00 | ¥936,00 | 105,20K |
| 2026-08-07 | ¥946,00 | +0,32 % | ¥942,00 | ¥967,00 | ¥932,00 | 81,10K |
| 2026-08-06 | ¥943,00 | +1,07 % | ¥929,00 | ¥951,00 | ¥895,00 | 213,30K |
| 2026-08-05 | ¥933,00 | -7,16 % | ¥994,00 | ¥1.063,00 | ¥930,00 | 220,30K |
| 2026-08-04 | ¥1.005,00 | -1,37 % | ¥1.027,00 | ¥1.033,00 | ¥1.005,00 | 83,90K |
| 2026-08-03 | ¥1.019,00 | -4,05 % | ¥1.060,00 | ¥1.063,00 | ¥1.016,00 | 124,20K |
| 2026-07-31 | ¥1.062,00 | -5,01 % | ¥1.088,00 | ¥1.096,00 | ¥1.062,00 | 76,00K |
| 2026-07-30 | ¥1.118,00 | -0,71 % | ¥1.125,00 | ¥1.136,00 | ¥1.107,00 | 163,10K |
| 2026-07-29 | ¥1.126,00 | +3,02 % | ¥1.100,00 | ¥1.133,00 | ¥1.093,00 | 157,70K |
| 2026-07-28 | ¥1.093,00 | +2,15 % | ¥1.070,00 | ¥1.093,00 | ¥1.067,00 | 145,70K |
| 2026-07-27 | ¥1.070,00 | +6,36 % | ¥1.034,00 | ¥1.074,00 | ¥1.022,00 | 172,50K |
| 2026-07-24 | ¥1.006,00 | +3,07 % | ¥973,00 | ¥1.009,00 | ¥967,00 | 70,50K |
| 2026-07-23 | ¥976,00 | -2,01 % | ¥990,00 | ¥993,00 | ¥967,00 | 90,80K |
| 2026-07-22 | ¥996,00 | -1,39 % | ¥1.010,00 | ¥1.010,00 | ¥990,00 | 74,40K |
| 2026-07-21 | ¥1.010,00 | +1,41 % | ¥1.008,00 | ¥1.025,00 | ¥1.004,00 | 75,80K |
| 2026-07-17 | ¥996,00 | -1,19 % | ¥1.000,00 | ¥1.016,00 | ¥987,00 | 84,40K |
| 2026-07-16 | ¥1.008,00 | -0,88 % | ¥1.017,00 | ¥1.034,00 | ¥1.001,00 | 118,00K |
| 2026-07-15 | ¥1.017,00 | +0,49 % | ¥1.020,00 | ¥1.021,00 | ¥1.007,00 | 62,50K |
| 2026-07-14 | ¥1.012,00 | +1,30 % | ¥1.014,00 | ¥1.020,00 | ¥1.010,00 | 52,90K |
| 2026-07-13 | ¥999,00 | +0,50 % | ¥992,00 | ¥1.005,00 | ¥992,00 | 45,10K |
| 2026-07-10 | ¥994,00 | +1,84 % | ¥988,00 | ¥999,00 | ¥986,00 | 65,80K |
| 2026-07-09 | ¥976,00 | -1,11 % | ¥972,00 | ¥993,00 | ¥972,00 | 69,90K |
| 2026-07-08 | ¥987,00 | +1,23 % | ¥989,00 | ¥1.002,00 | ¥979,00 | 72,90K |
| 2026-07-07 | ¥975,00 | +1,25 % | ¥975,00 | ¥987,00 | ¥971,00 | 76,20K |
| 2026-07-06 | ¥963,00 | +1,48 % | ¥956,00 | ¥971,00 | ¥952,00 | 55,50K |
| 2026-07-03 | ¥949,00 | +1,39 % | ¥949,00 | ¥958,00 | ¥946,00 | 53,70K |
| 2026-07-02 | ¥936,00 | +2,86 % | ¥920,00 | ¥949,00 | ¥915,00 | 91,10K |
| 2026-07-01 | ¥910,00 | +0,89 % | ¥902,00 | ¥916,00 | ¥900,00 | 67,70K |
| 2026-06-30 | ¥902,00 | +0,45 % | ¥903,00 | ¥910,00 | ¥891,00 | 96,60K |
| 2026-06-29 | ¥898,00 | +3,94 % | ¥876,00 | ¥901,00 | ¥873,00 | 87,60K |
| 2026-06-26 | ¥864,00 | +2,01 % | ¥849,00 | ¥865,00 | ¥849,00 | 69,70K |
| 2026-06-25 | ¥847,00 | -1,05 % | ¥859,00 | ¥863,00 | ¥846,00 | 74,60K |
| 2026-06-24 | ¥856,00 | -0,12 % | ¥857,00 | ¥865,00 | ¥856,00 | 42,30K |
| 2026-06-23 | ¥857,00 | -2,28 % | ¥871,00 | ¥871,00 | ¥856,00 | 75,20K |
| 2026-06-22 | ¥877,00 | +1,50 % | ¥867,00 | ¥880,00 | ¥864,00 | 90,80K |
| 2026-06-19 | ¥864,00 | -2,37 % | ¥884,00 | ¥889,00 | ¥864,00 | 179,70K |
| 2026-06-18 | ¥885,00 | -1,45 % | ¥902,00 | ¥910,00 | ¥881,00 | 66,40K |
| 2026-06-17 | ¥898,00 | +1,01 % | ¥894,00 | ¥911,00 | ¥888,00 | 59,90K |
| 2026-06-16 | ¥889,00 | -1,55 % | ¥900,00 | ¥900,00 | ¥878,00 | 66,60K |
| 2026-06-15 | ¥903,00 | -1,10 % | ¥925,00 | ¥925,00 | ¥902,00 | 66,80K |
| 2026-06-12 | ¥913,00 | -0,87 % | ¥924,00 | ¥929,00 | ¥904,00 | 110,90K |
| 2026-06-11 | ¥921,00 | -3,36 % | ¥959,00 | ¥960,00 | ¥919,00 | 92,90K |
| 2026-06-10 | ¥953,00 | -0,10 % | ¥959,00 | ¥967,00 | ¥947,00 | 83,30K |
| 2026-06-09 | ¥954,00 | -0,73 % | ¥974,00 | ¥974,00 | ¥948,00 | 88,20K |
| 2026-06-08 | ¥961,00 | -0,93 % | ¥970,00 | ¥984,00 | ¥949,00 | 106,40K |
| 2026-06-05 | ¥970,00 | +1,36 % | ¥957,00 | ¥981,00 | ¥957,00 | 88,70K |
| 2026-06-04 | ¥957,00 | -0,42 % | ¥946,00 | ¥964,00 | ¥943,00 | 61,30K |
| 2026-06-03 | ¥961,00 | -0,41 % | ¥961,00 | ¥965,00 | ¥947,00 | 73,40K |
| 2026-06-02 | ¥965,00 | +1,58 % | ¥935,00 | ¥966,00 | ¥935,00 | 99,30K |
| 2026-06-01 | ¥950,00 | +2,04 % | ¥945,00 | ¥962,00 | ¥939,00 | 95,50K |
| 2026-05-29 | ¥931,00 | -1,06 % | ¥933,00 | ¥958,00 | ¥931,00 | 85,60K |
| 2026-05-28 | ¥941,00 | +0,43 % | ¥948,00 | ¥951,00 | ¥931,00 | 69,30K |
| 2026-05-27 | ¥937,00 | -0,32 % | ¥941,00 | ¥945,00 | ¥930,00 | 101,60K |
| 2026-05-26 | ¥940,00 | -1,36 % | ¥952,00 | ¥954,00 | ¥938,00 | 69,10K |
| 2026-05-25 | ¥953,00 | -0,42 % | ¥957,00 | ¥957,00 | ¥939,00 | 65,60K |