Tera Technology,Inc. 483A
TSE · Japan · Technologiedienstleistungen
¥2.129,00+5,00 (+0,24 %)
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 | ¥2.124,00 | -0,79 % | ¥2.128,00 | ¥2.135,00 | ¥2.124,00 | 1,30K |
| 2026-09-30 | ¥2.141,00 | +0,23 % | ¥2.137,00 | ¥2.141,00 | ¥2.137,00 | 200 |
| 2026-09-29 | ¥2.136,00 | -0,88 % | ¥2.145,00 | ¥2.145,00 | ¥2.136,00 | 1,40K |
| 2026-09-28 | ¥2.155,00 | -0,05 % | ¥2.168,00 | ¥2.168,00 | ¥2.153,00 | 2,70K |
| 2026-09-25 | ¥2.156,00 | -0,19 % | ¥2.156,00 | ¥2.170,00 | ¥2.156,00 | 900 |
| 2026-09-24 | ¥2.160,00 | -0,41 % | ¥2.175,00 | ¥2.176,00 | ¥2.159,00 | 5,30K |
| 2026-09-18 | ¥2.169,00 | -0,05 % | ¥2.166,00 | ¥2.176,00 | ¥2.165,00 | 800 |
| 2026-09-17 | ¥2.170,00 | +0,05 % | ¥2.169,00 | ¥2.181,00 | ¥2.169,00 | 3,70K |
| 2026-09-16 | ¥2.169,00 | +0,51 % | ¥2.166,00 | ¥2.169,00 | ¥2.159,00 | 1,50K |
| 2026-09-15 | ¥2.158,00 | 0,00 % | ¥2.160,00 | ¥2.160,00 | ¥2.158,00 | 400 |
| 2026-09-14 | ¥2.158,00 | -0,23 % | ¥2.168,00 | ¥2.168,00 | ¥2.158,00 | 1,10K |
| 2026-09-11 | ¥2.163,00 | +0,14 % | ¥2.159,00 | ¥2.169,00 | ¥2.159,00 | 1,00K |
| 2026-09-10 | ¥2.160,00 | -0,09 % | ¥2.161,00 | ¥2.161,00 | ¥2.160,00 | 1,80K |
| 2026-09-09 | ¥2.162,00 | -0,96 % | ¥2.166,00 | ¥2.181,00 | ¥2.161,00 | 2,60K |
| 2026-09-08 | ¥2.183,00 | +0,78 % | ¥2.162,00 | ¥2.183,00 | ¥2.161,00 | 1,60K |
| 2026-09-07 | ¥2.166,00 | +0,28 % | ¥2.161,00 | ¥2.187,00 | ¥2.161,00 | 1,10K |
| 2026-09-04 | ¥2.160,00 | 0,00 % | ¥2.160,00 | ¥2.160,00 | ¥2.160,00 | 500 |
| 2026-09-03 | ¥2.160,00 | -0,28 % | ¥2.159,00 | ¥2.161,00 | ¥2.159,00 | 1,00K |
| 2026-09-02 | ¥2.166,00 | -0,46 % | ¥2.170,00 | ¥2.170,00 | ¥2.166,00 | 1,00K |
| 2026-09-01 | ¥2.176,00 | +0,05 % | ¥2.175,00 | ¥2.187,00 | ¥2.175,00 | 600 |
| 2026-08-31 | ¥2.175,00 | -0,23 % | ¥2.199,00 | ¥2.199,00 | ¥2.175,00 | 2,50K |
| 2026-08-28 | ¥2.180,00 | 0,00 % | ¥2.195,00 | ¥2.197,00 | ¥2.180,00 | 1,40K |
| 2026-08-27 | ¥2.180,00 | +0,09 % | ¥2.180,00 | ¥2.194,00 | ¥2.180,00 | 1,10K |
| 2026-08-26 | ¥2.178,00 | -0,14 % | ¥2.181,00 | ¥2.181,00 | ¥2.177,00 | 600 |
| 2026-08-25 | ¥2.181,00 | -0,77 % | ¥2.178,00 | ¥2.200,00 | ¥2.178,00 | 4,70K |
| 2026-08-24 | ¥2.198,00 | +1,10 % | ¥2.174,00 | ¥2.199,00 | ¥2.165,00 | 2,00K |
| 2026-08-21 | ¥2.174,00 | +0,65 % | ¥2.164,00 | ¥2.174,00 | ¥2.161,00 | 800 |
| 2026-08-20 | ¥2.160,00 | +0,09 % | ¥2.160,00 | ¥2.178,00 | ¥2.160,00 | 1,80K |
| 2026-08-19 | ¥2.158,00 | -0,96 % | ¥2.179,00 | ¥2.179,00 | ¥2.158,00 | 7,60K |
| 2026-08-18 | ¥2.179,00 | +0,28 % | ¥2.171,00 | ¥2.179,00 | ¥2.169,00 | 800 |
| 2026-08-17 | ¥2.173,00 | -0,28 % | ¥2.174,00 | ¥2.180,00 | ¥2.172,00 | 2,00K |
| 2026-08-14 | ¥2.179,00 | -2,51 % | ¥2.190,00 | ¥2.190,00 | ¥2.176,00 | 4,90K |
| 2026-08-13 | ¥2.235,00 | +0,68 % | ¥2.245,00 | ¥2.245,00 | ¥2.220,00 | 5,10K |
| 2026-08-12 | ¥2.220,00 | +0,14 % | ¥2.200,00 | ¥2.244,00 | ¥2.200,00 | 2,70K |
| 2026-08-10 | ¥2.217,00 | +0,68 % | ¥2.220,00 | ¥2.220,00 | ¥2.200,00 | 2,50K |
| 2026-08-07 | ¥2.202,00 | -0,14 % | ¥2.205,00 | ¥2.205,00 | ¥2.201,00 | 600 |
| 2026-08-06 | ¥2.205,00 | +0,09 % | ¥2.247,00 | ¥2.247,00 | ¥2.205,00 | 700 |
| 2026-08-05 | ¥2.203,00 | +0,14 % | ¥2.200,00 | ¥2.216,00 | ¥2.200,00 | 700 |
| 2026-08-04 | ¥2.200,00 | -0,05 % | ¥2.201,00 | ¥2.214,00 | ¥2.200,00 | 800 |
| 2026-08-03 | ¥2.201,00 | -1,03 % | ¥2.224,00 | ¥2.224,00 | ¥2.201,00 | 600 |
| 2026-07-31 | ¥2.224,00 | +1,09 % | ¥2.201,00 | ¥2.224,00 | ¥2.197,00 | 1,40K |
| 2026-07-30 | ¥2.200,00 | +0,32 % | ¥2.195,00 | ¥2.204,00 | ¥2.195,00 | 1,00K |
| 2026-07-29 | ¥2.193,00 | 0,00 % | ¥2.229,00 | ¥2.229,00 | ¥2.192,00 | 1,90K |
| 2026-07-28 | ¥2.193,00 | -0,50 % | ¥2.201,00 | ¥2.247,00 | ¥2.193,00 | 2,40K |
| 2026-07-27 | ¥2.204,00 | -0,68 % | ¥2.211,00 | ¥2.211,00 | ¥2.200,00 | 1,50K |
| 2026-07-24 | ¥2.219,00 | +0,36 % | ¥2.214,00 | ¥2.230,00 | ¥2.211,00 | 600 |
| 2026-07-23 | ¥2.211,00 | +0,50 % | ¥2.207,00 | ¥2.211,00 | ¥2.203,00 | 2,00K |
| 2026-07-22 | ¥2.200,00 | -0,77 % | ¥2.235,00 | ¥2.235,00 | ¥2.200,00 | 1,90K |
| 2026-07-21 | ¥2.217,00 | +0,77 % | ¥2.193,00 | ¥2.238,00 | ¥2.193,00 | 1,70K |
| 2026-07-17 | ¥2.200,00 | -0,50 % | ¥2.211,00 | ¥2.211,00 | ¥2.191,00 | 1,40K |
| 2026-07-16 | ¥2.211,00 | +0,23 % | ¥2.203,00 | ¥2.222,00 | ¥2.201,00 | 1,50K |
| 2026-07-15 | ¥2.206,00 | -0,72 % | ¥2.222,00 | ¥2.223,00 | ¥2.206,00 | 2,70K |
| 2026-07-14 | ¥2.222,00 | +1,93 % | ¥2.225,00 | ¥2.225,00 | ¥2.194,00 | 1,10K |
| 2026-07-13 | ¥2.180,00 | -0,55 % | ¥2.192,00 | ¥2.192,00 | ¥2.180,00 | 800 |
| 2026-07-10 | ¥2.192,00 | +0,55 % | ¥2.176,00 | ¥2.192,00 | ¥2.171,00 | 1,70K |
| 2026-07-09 | ¥2.180,00 | +0,32 % | ¥2.171,00 | ¥2.182,00 | ¥2.171,00 | 1,20K |
| 2026-07-08 | ¥2.173,00 | -1,05 % | ¥2.196,00 | ¥2.196,00 | ¥2.173,00 | 1,40K |
| 2026-07-07 | ¥2.196,00 | -1,70 % | ¥2.203,00 | ¥2.240,00 | ¥2.154,00 | 3,70K |
| 2026-07-06 | ¥2.234,00 | +3,91 % | ¥2.243,00 | ¥2.243,00 | ¥2.166,00 | 2,80K |
| 2026-07-03 | ¥2.150,00 | +0,84 % | ¥2.121,00 | ¥2.331,00 | ¥2.121,00 | 5,80K |
| 2026-07-02 | ¥2.132,00 | +0,05 % | ¥2.115,00 | ¥2.132,00 | ¥2.115,00 | 400 |
| 2026-07-01 | ¥2.131,00 | +0,90 % | ¥2.120,00 | ¥2.131,00 | ¥2.111,00 | 1,00K |
| 2026-06-30 | ¥2.112,00 | -0,14 % | ¥2.140,00 | ¥2.140,00 | ¥2.112,00 | 1,70K |
| 2026-06-29 | ¥2.115,00 | -0,09 % | ¥2.100,00 | ¥2.120,00 | ¥2.100,00 | 2,90K |
| 2026-06-26 | ¥2.117,00 | +0,57 % | ¥2.106,00 | ¥2.117,00 | ¥2.103,00 | 2,30K |
| 2026-06-25 | ¥2.105,00 | -0,89 % | ¥2.126,00 | ¥2.126,00 | ¥2.105,00 | 1,40K |
| 2026-06-24 | ¥2.124,00 | +1,05 % | ¥2.101,00 | ¥2.124,00 | ¥2.101,00 | 2,70K |
| 2026-06-23 | ¥2.102,00 | -0,05 % | ¥2.115,00 | ¥2.120,00 | ¥2.100,00 | 3,80K |
| 2026-06-22 | ¥2.103,00 | -0,94 % | ¥2.111,00 | ¥2.123,00 | ¥2.100,00 | 2,30K |
| 2026-06-19 | ¥2.123,00 | +0,76 % | ¥2.101,00 | ¥2.125,00 | ¥2.096,00 | 1,60K |
| 2026-06-18 | ¥2.107,00 | +0,33 % | ¥2.100,00 | ¥2.115,00 | ¥2.100,00 | 1,40K |
| 2026-06-17 | ¥2.100,00 | +1,06 % | ¥2.078,00 | ¥2.100,00 | ¥2.078,00 | 4,00K |
| 2026-06-16 | ¥2.078,00 | -0,67 % | ¥2.092,00 | ¥2.092,00 | ¥2.077,00 | 3,20K |
| 2026-06-15 | ¥2.092,00 | +0,34 % | ¥2.118,00 | ¥2.118,00 | ¥2.076,00 | 3,10K |
| 2026-06-12 | ¥2.085,00 | +0,24 % | ¥2.115,00 | ¥2.115,00 | ¥2.080,00 | 9,60K |
| 2026-06-11 | ¥2.080,00 | -0,72 % | ¥2.092,00 | ¥2.093,00 | ¥2.071,00 | 47,20K |
| 2026-06-10 | ¥2.095,00 | -0,80 % | ¥2.112,00 | ¥2.112,00 | ¥2.095,00 | 2,80K |
| 2026-06-09 | ¥2.112,00 | +0,38 % | ¥2.104,00 | ¥2.130,00 | ¥2.104,00 | 29,20K |
| 2026-06-08 | ¥2.104,00 | -1,45 % | ¥2.114,00 | ¥2.130,00 | ¥2.104,00 | 14,40K |
| 2026-06-05 | ¥2.135,00 | -0,47 % | ¥2.140,00 | ¥2.149,00 | ¥2.135,00 | 1,70K |
| 2026-06-04 | ¥2.145,00 | -0,23 % | ¥2.150,00 | ¥2.150,00 | ¥2.140,00 | 3,50K |
| 2026-06-03 | ¥2.150,00 | +0,23 % | ¥2.145,00 | ¥2.150,00 | ¥2.133,00 | 1,60K |
| 2026-06-02 | ¥2.145,00 | -2,63 % | ¥2.164,00 | ¥2.199,00 | ¥2.134,00 | 4,30K |
| 2026-06-01 | ¥2.203,00 | +1,90 % | ¥2.192,00 | ¥2.268,00 | ¥2.192,00 | 14,50K |
| 2026-05-29 | ¥2.162,00 | +1,41 % | ¥2.133,00 | ¥2.162,00 | ¥2.133,00 | 14,40K |
| 2026-05-28 | ¥2.132,00 | +0,19 % | ¥2.131,00 | ¥2.135,00 | ¥2.130,00 | 2,00K |
| 2026-05-27 | ¥2.128,00 | -2,16 % | ¥2.141,00 | ¥2.161,00 | ¥2.127,00 | 15,90K |
| 2026-05-26 | ¥2.175,00 | +1,64 % | ¥2.128,00 | ¥2.175,00 | ¥2.128,00 | 10,90K |
| 2026-05-25 | ¥2.140,00 | +0,19 % | ¥2.149,00 | ¥2.149,00 | ¥2.121,00 | 4,50K |
| 2026-05-22 | ¥2.136,00 | -1,11 % | ¥2.163,00 | ¥2.163,00 | ¥2.130,00 | 1,90K |