Trend Micro Incorporated 4704
TSE · Japan · Technologiedienstleistungen
¥6.807,00+136,00 (+2,04 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥6.749,00 | +1,17 % | ¥6.654,00 | ¥6.849,00 | ¥6.650,00 | 501,30K |
| 2026-10-01 | ¥6.671,00 | +2,11 % | ¥6.599,00 | ¥6.742,00 | ¥6.513,00 | 1,27M |
| 2026-09-30 | ¥6.533,00 | +0,05 % | ¥6.519,00 | ¥6.624,00 | ¥6.461,00 | 1,19M |
| 2026-09-29 | ¥6.530,00 | +1,41 % | ¥6.509,00 | ¥6.608,00 | ¥6.488,00 | 1,14M |
| 2026-09-28 | ¥6.439,00 | -1,56 % | ¥6.466,00 | ¥6.547,00 | ¥6.406,00 | 971,00K |
| 2026-09-25 | ¥6.541,00 | -0,71 % | ¥6.644,00 | ¥6.647,00 | ¥6.511,00 | 1,50M |
| 2026-09-24 | ¥6.588,00 | -0,32 % | ¥6.690,00 | ¥6.696,00 | ¥6.530,00 | 1,30M |
| 2026-09-18 | ¥6.609,00 | +2,40 % | ¥6.453,00 | ¥6.613,00 | ¥6.380,00 | 1,87M |
| 2026-09-17 | ¥6.454,00 | +0,99 % | ¥6.395,00 | ¥6.558,00 | ¥6.386,00 | 894,20K |
| 2026-09-16 | ¥6.391,00 | +0,93 % | ¥6.383,00 | ¥6.458,00 | ¥6.334,00 | 1,15M |
| 2026-09-15 | ¥6.332,00 | +4,33 % | ¥6.269,00 | ¥6.424,00 | ¥6.220,00 | 1,99M |
| 2026-09-14 | ¥6.069,00 | +4,40 % | ¥5.835,00 | ¥6.097,00 | ¥5.828,00 | 1,18M |
| 2026-09-11 | ¥5.813,00 | +1,66 % | ¥5.628,00 | ¥5.867,00 | ¥5.623,00 | 1,15M |
| 2026-09-10 | ¥5.718,00 | +1,64 % | ¥5.550,00 | ¥5.751,00 | ¥5.527,00 | 1,13M |
| 2026-09-09 | ¥5.626,00 | -2,97 % | ¥5.644,00 | ¥5.684,00 | ¥5.591,00 | 1,19M |
| 2026-09-08 | ¥5.798,00 | +0,45 % | ¥5.764,00 | ¥5.808,00 | ¥5.714,00 | 722,00K |
| 2026-09-07 | ¥5.772,00 | -5,38 % | ¥5.934,00 | ¥5.946,00 | ¥5.772,00 | 988,90K |
| 2026-09-04 | ¥6.100,00 | +6,05 % | ¥5.880,00 | ¥6.100,00 | ¥5.856,00 | 1,19M |
| 2026-09-03 | ¥5.752,00 | -0,45 % | ¥5.711,00 | ¥5.797,00 | ¥5.696,00 | 737,80K |
| 2026-09-02 | ¥5.778,00 | -4,42 % | ¥5.966,00 | ¥5.996,00 | ¥5.761,00 | 1,11M |
| 2026-09-01 | ¥6.045,00 | +0,80 % | ¥6.031,00 | ¥6.078,00 | ¥5.950,00 | 749,20K |
| 2026-08-31 | ¥5.997,00 | -0,88 % | ¥5.973,00 | ¥6.044,00 | ¥5.927,00 | 956,30K |
| 2026-08-28 | ¥6.050,00 | +5,94 % | ¥5.830,00 | ¥6.068,00 | ¥5.827,00 | 1,27M |
| 2026-08-27 | ¥5.711,00 | +2,55 % | ¥5.639,00 | ¥5.743,00 | ¥5.574,00 | 757,80K |
| 2026-08-26 | ¥5.569,00 | +0,27 % | ¥5.580,00 | ¥5.696,00 | ¥5.552,00 | 815,60K |
| 2026-08-25 | ¥5.554,00 | -0,64 % | ¥5.502,00 | ¥5.596,00 | ¥5.479,00 | 755,60K |
| 2026-08-24 | ¥5.590,00 | +2,16 % | ¥5.521,00 | ¥5.645,00 | ¥5.498,00 | 822,70K |
| 2026-08-21 | ¥5.472,00 | -4,13 % | ¥5.611,00 | ¥5.689,00 | ¥5.421,00 | 1,29M |
| 2026-08-20 | ¥5.708,00 | +1,67 % | ¥5.665,00 | ¥5.720,00 | ¥5.589,00 | 940,40K |
| 2026-08-19 | ¥5.614,00 | +1,78 % | ¥5.611,00 | ¥5.630,00 | ¥5.511,00 | 1,23M |
| 2026-08-18 | ¥5.516,00 | +3,06 % | ¥5.347,00 | ¥5.538,00 | ¥5.336,00 | 2,14M |
| 2026-08-17 | ¥5.352,00 | -8,53 % | ¥5.532,00 | ¥5.555,00 | ¥5.302,00 | 4,15M |
| 2026-08-14 | ¥5.851,00 | -14,60 % | ¥5.851,00 | ¥5.851,00 | ¥5.851,00 | 310,70K |
| 2026-08-13 | ¥6.851,00 | -1,65 % | ¥6.866,00 | ¥6.904,00 | ¥6.712,00 | 1,00M |
| 2026-08-12 | ¥6.966,00 | +0,72 % | ¥6.937,00 | ¥6.982,00 | ¥6.879,00 | 859,00K |
| 2026-08-10 | ¥6.916,00 | +2,73 % | ¥6.800,00 | ¥6.929,00 | ¥6.733,00 | 615,20K |
| 2026-08-07 | ¥6.732,00 | +0,18 % | ¥6.699,00 | ¥6.825,00 | ¥6.674,00 | 610,10K |
| 2026-08-06 | ¥6.720,00 | +3,91 % | ¥6.538,00 | ¥6.740,00 | ¥6.480,00 | 746,30K |
| 2026-08-05 | ¥6.467,00 | +0,02 % | ¥6.450,00 | ¥6.543,00 | ¥6.403,00 | 673,60K |
| 2026-08-04 | ¥6.466,00 | +2,57 % | ¥6.438,00 | ¥6.549,00 | ¥6.398,00 | 844,70K |
| 2026-08-03 | ¥6.304,00 | -0,58 % | ¥6.441,00 | ¥6.442,00 | ¥6.228,00 | 633,40K |
| 2026-07-31 | ¥6.341,00 | -5,96 % | ¥6.475,00 | ¥6.507,00 | ¥6.320,00 | 904,20K |
| 2026-07-30 | ¥6.743,00 | -0,82 % | ¥6.813,00 | ¥6.913,00 | ¥6.607,00 | 2,02M |
| 2026-07-29 | ¥6.799,00 | +3,42 % | ¥6.674,00 | ¥6.860,00 | ¥6.589,00 | 1,38M |
| 2026-07-28 | ¥6.574,00 | +1,29 % | ¥6.544,00 | ¥6.656,00 | ¥6.501,00 | 893,90K |
| 2026-07-27 | ¥6.490,00 | +3,53 % | ¥6.358,00 | ¥6.518,00 | ¥6.301,00 | 895,10K |
| 2026-07-24 | ¥6.269,00 | +1,69 % | ¥6.132,00 | ¥6.269,00 | ¥6.121,00 | 826,60K |
| 2026-07-23 | ¥6.165,00 | -2,44 % | ¥6.180,00 | ¥6.245,00 | ¥6.138,00 | 624,80K |
| 2026-07-22 | ¥6.319,00 | -0,71 % | ¥6.223,00 | ¥6.332,00 | ¥6.200,00 | 764,30K |
| 2026-07-21 | ¥6.364,00 | -1,79 % | ¥6.495,00 | ¥6.550,00 | ¥6.364,00 | 930,60K |
| 2026-07-17 | ¥6.480,00 | +0,15 % | ¥6.429,00 | ¥6.657,00 | ¥6.390,00 | 2,45M |
| 2026-07-16 | ¥6.470,00 | +1,24 % | ¥6.295,00 | ¥6.548,00 | ¥6.280,00 | 771,10K |
| 2026-07-15 | ¥6.391,00 | +0,88 % | ¥6.325,00 | ¥6.450,00 | ¥6.310,00 | 892,10K |
| 2026-07-14 | ¥6.335,00 | +1,49 % | ¥6.299,00 | ¥6.446,00 | ¥6.275,00 | 847,80K |
| 2026-07-13 | ¥6.242,00 | -0,56 % | ¥6.182,00 | ¥6.269,00 | ¥6.127,00 | 577,20K |
| 2026-07-10 | ¥6.277,00 | +0,32 % | ¥6.291,00 | ¥6.318,00 | ¥6.175,00 | 779,90K |
| 2026-07-09 | ¥6.257,00 | +0,24 % | ¥6.185,00 | ¥6.275,00 | ¥6.165,00 | 764,40K |
| 2026-07-08 | ¥6.242,00 | -2,19 % | ¥6.320,00 | ¥6.366,00 | ¥6.174,00 | 957,90K |
| 2026-07-07 | ¥6.382,00 | +0,16 % | ¥6.369,00 | ¥6.411,00 | ¥6.309,00 | 877,30K |
| 2026-07-06 | ¥6.372,00 | +1,68 % | ¥6.294,00 | ¥6.372,00 | ¥6.236,00 | 667,30K |
| 2026-07-03 | ¥6.267,00 | +0,10 % | ¥6.533,00 | ¥6.565,00 | ¥6.255,00 | 854,60K |
| 2026-07-02 | ¥6.261,00 | +5,02 % | ¥6.249,00 | ¥6.344,00 | ¥6.181,00 | 1,10M |
| 2026-07-01 | ¥5.962,00 | -0,33 % | ¥5.965,00 | ¥6.030,00 | ¥5.885,00 | 661,00K |
| 2026-06-30 | ¥5.982,00 | +0,15 % | ¥5.988,00 | ¥6.110,00 | ¥5.917,00 | 1,00M |
| 2026-06-29 | ¥5.973,00 | +6,85 % | ¥5.757,00 | ¥6.064,00 | ¥5.750,00 | 1,03M |
| 2026-06-26 | ¥5.590,00 | -1,90 % | ¥5.605,00 | ¥5.634,00 | ¥5.500,00 | 642,60K |
| 2026-06-25 | ¥5.698,00 | +0,97 % | ¥5.643,00 | ¥5.722,00 | ¥5.566,00 | 728,20K |
| 2026-06-24 | ¥5.643,00 | +2,79 % | ¥5.540,00 | ¥5.673,00 | ¥5.528,00 | 825,50K |
| 2026-06-23 | ¥5.490,00 | -2,76 % | ¥5.620,00 | ¥5.636,00 | ¥5.419,00 | 967,30K |
| 2026-06-22 | ¥5.646,00 | +0,71 % | ¥5.623,00 | ¥5.745,00 | ¥5.606,00 | 614,90K |
| 2026-06-19 | ¥5.606,00 | -5,13 % | ¥5.854,00 | ¥5.881,00 | ¥5.606,00 | 1,76M |
| 2026-06-18 | ¥5.909,00 | +1,53 % | ¥5.746,00 | ¥5.909,00 | ¥5.727,00 | 849,20K |
| 2026-06-17 | ¥5.820,00 | +1,23 % | ¥5.771,00 | ¥5.852,00 | ¥5.717,00 | 914,00K |
| 2026-06-16 | ¥5.749,00 | -1,98 % | ¥5.850,00 | ¥5.876,00 | ¥5.662,00 | 831,80K |
| 2026-06-15 | ¥5.865,00 | -0,59 % | ¥5.931,00 | ¥6.003,00 | ¥5.833,00 | 844,00K |
| 2026-06-12 | ¥5.900,00 | -3,83 % | ¥6.136,00 | ¥6.200,00 | ¥5.900,00 | 1,21M |
| 2026-06-11 | ¥6.135,00 | -1,32 % | ¥6.183,00 | ¥6.261,00 | ¥6.092,00 | 695,70K |
| 2026-06-10 | ¥6.217,00 | -0,22 % | ¥6.186,00 | ¥6.263,00 | ¥6.113,00 | 828,40K |
| 2026-06-09 | ¥6.231,00 | -1,53 % | ¥6.306,00 | ¥6.343,00 | ¥6.135,00 | 1,04M |
| 2026-06-08 | ¥6.328,00 | -5,24 % | ¥6.478,00 | ¥6.571,00 | ¥6.302,00 | 1,16M |
| 2026-06-05 | ¥6.678,00 | +7,28 % | ¥6.725,00 | ¥6.900,00 | ¥6.615,00 | 2,65M |
| 2026-06-04 | ¥6.225,00 | -1,71 % | ¥6.145,00 | ¥6.451,00 | ¥6.040,00 | 1,22M |
| 2026-06-03 | ¥6.333,00 | -0,28 % | ¥6.251,00 | ¥6.375,00 | ¥6.103,00 | 1,06M |
| 2026-06-02 | ¥6.351,00 | -0,03 % | ¥6.453,00 | ¥6.575,00 | ¥6.310,00 | 1,13M |
| 2026-06-01 | ¥6.353,00 | +5,71 % | ¥6.207,00 | ¥6.426,00 | ¥6.204,00 | 1,29M |
| 2026-05-29 | ¥6.010,00 | +2,21 % | ¥5.980,00 | ¥6.232,00 | ¥5.977,00 | 1,23M |
| 2026-05-28 | ¥5.880,00 | -3,05 % | ¥6.037,00 | ¥6.085,00 | ¥5.865,00 | 842,40K |
| 2026-05-27 | ¥6.065,00 | -1,64 % | ¥6.066,00 | ¥6.166,00 | ¥5.993,00 | 1,07M |
| 2026-05-26 | ¥6.166,00 | -2,99 % | ¥6.300,00 | ¥6.308,00 | ¥6.041,00 | 1,22M |
| 2026-05-25 | ¥6.356,00 | +2,78 % | ¥6.203,00 | ¥6.371,00 | ¥6.072,00 | 1,34M |