Tsubota Laboratory Incorporated 4890
TSE · Japan · Kommerzielle Dienstleistungen
¥251,00-7,00 (-2,71 %)
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 | ¥258,00 | +2,38 % | ¥254,00 | ¥260,00 | ¥252,00 | 13,40K |
| 2026-09-30 | ¥252,00 | +2,44 % | ¥254,00 | ¥271,00 | ¥250,00 | 23,80K |
| 2026-09-29 | ¥246,00 | -3,91 % | ¥256,00 | ¥256,00 | ¥242,00 | 36,30K |
| 2026-09-28 | ¥256,00 | -0,39 % | ¥258,00 | ¥261,00 | ¥253,00 | 23,00K |
| 2026-09-25 | ¥257,00 | -0,77 % | ¥259,00 | ¥262,00 | ¥257,00 | 15,60K |
| 2026-09-24 | ¥259,00 | -1,89 % | ¥264,00 | ¥264,00 | ¥255,00 | 25,60K |
| 2026-09-18 | ¥264,00 | +1,54 % | ¥256,00 | ¥269,00 | ¥256,00 | 15,00K |
| 2026-09-17 | ¥260,00 | +1,56 % | ¥255,00 | ¥267,00 | ¥255,00 | 24,10K |
| 2026-09-16 | ¥256,00 | -4,48 % | ¥270,00 | ¥270,00 | ¥256,00 | 59,30K |
| 2026-09-15 | ¥268,00 | +4,28 % | ¥254,00 | ¥271,00 | ¥254,00 | 51,70K |
| 2026-09-14 | ¥257,00 | 0,00 % | ¥256,00 | ¥261,00 | ¥252,00 | 35,70K |
| 2026-09-11 | ¥257,00 | -3,38 % | ¥251,00 | ¥260,00 | ¥251,00 | 49,40K |
| 2026-09-10 | ¥266,00 | -4,32 % | ¥262,00 | ¥270,00 | ¥261,00 | 73,60K |
| 2026-09-09 | ¥278,00 | -2,80 % | ¥285,00 | ¥289,00 | ¥277,00 | 36,30K |
| 2026-09-08 | ¥286,00 | -2,39 % | ¥299,00 | ¥300,00 | ¥285,00 | 40,10K |
| 2026-09-07 | ¥293,00 | -3,30 % | ¥298,00 | ¥302,00 | ¥292,00 | 45,50K |
| 2026-09-04 | ¥303,00 | +1,00 % | ¥305,00 | ¥305,00 | ¥298,00 | 59,50K |
| 2026-09-03 | ¥300,00 | +1,69 % | ¥295,00 | ¥302,00 | ¥295,00 | 39,80K |
| 2026-09-02 | ¥295,00 | -1,34 % | ¥299,00 | ¥300,00 | ¥290,00 | 44,30K |
| 2026-09-01 | ¥299,00 | +0,34 % | ¥298,00 | ¥303,00 | ¥295,00 | 57,90K |
| 2026-08-31 | ¥298,00 | +2,76 % | ¥289,00 | ¥299,00 | ¥282,00 | 38,80K |
| 2026-08-28 | ¥290,00 | 0,00 % | ¥290,00 | ¥299,00 | ¥289,00 | 59,20K |
| 2026-08-27 | ¥290,00 | +1,40 % | ¥289,00 | ¥292,00 | ¥286,00 | 37,70K |
| 2026-08-26 | ¥286,00 | +2,51 % | ¥279,00 | ¥289,00 | ¥276,00 | 66,30K |
| 2026-08-25 | ¥279,00 | +2,20 % | ¥278,00 | ¥282,00 | ¥274,00 | 33,00K |
| 2026-08-24 | ¥273,00 | -1,44 % | ¥275,00 | ¥277,00 | ¥271,00 | 25,80K |
| 2026-08-21 | ¥277,00 | -1,42 % | ¥280,00 | ¥283,00 | ¥273,00 | 39,50K |
| 2026-08-20 | ¥281,00 | +0,36 % | ¥282,00 | ¥287,00 | ¥279,00 | 111,80K |
| 2026-08-19 | ¥280,00 | +0,36 % | ¥282,00 | ¥283,00 | ¥274,00 | 46,60K |
| 2026-08-18 | ¥279,00 | +1,45 % | ¥282,00 | ¥282,00 | ¥277,00 | 16,30K |
| 2026-08-17 | ¥275,00 | -0,72 % | ¥277,00 | ¥283,00 | ¥274,00 | 50,80K |
| 2026-08-14 | ¥277,00 | +0,36 % | ¥276,00 | ¥277,00 | ¥272,00 | 26,30K |
| 2026-08-13 | ¥276,00 | +0,36 % | ¥274,00 | ¥278,00 | ¥270,00 | 63,00K |
| 2026-08-12 | ¥275,00 | +2,23 % | ¥274,00 | ¥277,00 | ¥267,00 | 48,50K |
| 2026-08-10 | ¥269,00 | +3,46 % | ¥261,00 | ¥269,00 | ¥260,00 | 37,00K |
| 2026-08-07 | ¥260,00 | +3,17 % | ¥250,00 | ¥261,00 | ¥249,00 | 56,60K |
| 2026-08-06 | ¥252,00 | -0,79 % | ¥254,00 | ¥254,00 | ¥250,00 | 19,20K |
| 2026-08-05 | ¥254,00 | +2,83 % | ¥247,00 | ¥254,00 | ¥247,00 | 40,10K |
| 2026-08-04 | ¥247,00 | -0,40 % | ¥248,00 | ¥252,00 | ¥246,00 | 29,30K |
| 2026-08-03 | ¥248,00 | +0,40 % | ¥246,00 | ¥250,00 | ¥242,00 | 42,40K |
| 2026-07-31 | ¥247,00 | +2,49 % | ¥238,00 | ¥247,00 | ¥238,00 | 45,70K |
| 2026-07-30 | ¥241,00 | +0,42 % | ¥240,00 | ¥242,00 | ¥237,00 | 43,50K |
| 2026-07-29 | ¥240,00 | +1,27 % | ¥235,00 | ¥244,00 | ¥235,00 | 61,90K |
| 2026-07-28 | ¥237,00 | -2,47 % | ¥243,00 | ¥243,00 | ¥237,00 | 63,60K |
| 2026-07-27 | ¥243,00 | -0,41 % | ¥244,00 | ¥252,00 | ¥241,00 | 82,90K |
| 2026-07-24 | ¥244,00 | -10,62 % | ¥257,00 | ¥258,00 | ¥240,00 | 312,90K |
| 2026-07-23 | ¥273,00 | +17,17 % | ¥277,00 | ¥288,00 | ¥268,00 | 1,07M |
| 2026-07-22 | ¥233,00 | -1,27 % | ¥236,00 | ¥237,00 | ¥226,00 | 42,90K |
| 2026-07-21 | ¥236,00 | 0,00 % | ¥236,00 | ¥239,00 | ¥233,00 | 15,70K |
| 2026-07-17 | ¥236,00 | -0,42 % | ¥237,00 | ¥239,00 | ¥229,00 | 15,20K |
| 2026-07-16 | ¥237,00 | +0,85 % | ¥230,00 | ¥241,00 | ¥230,00 | 17,70K |
| 2026-07-15 | ¥235,00 | -1,67 % | ¥236,00 | ¥243,00 | ¥235,00 | 12,10K |
| 2026-07-14 | ¥239,00 | 0,00 % | ¥239,00 | ¥242,00 | ¥230,00 | 30,10K |
| 2026-07-13 | ¥239,00 | -1,65 % | ¥247,00 | ¥248,00 | ¥236,00 | 40,10K |
| 2026-07-10 | ¥243,00 | -0,41 % | ¥242,00 | ¥247,00 | ¥240,00 | 13,20K |
| 2026-07-09 | ¥244,00 | -2,40 % | ¥247,00 | ¥247,00 | ¥240,00 | 53,30K |
| 2026-07-08 | ¥250,00 | +1,63 % | ¥270,00 | ¥271,00 | ¥249,00 | 206,80K |
| 2026-07-07 | ¥246,00 | +0,82 % | ¥241,00 | ¥247,00 | ¥241,00 | 15,40K |
| 2026-07-06 | ¥244,00 | +2,09 % | ¥239,00 | ¥250,00 | ¥239,00 | 38,70K |
| 2026-07-03 | ¥239,00 | -1,24 % | ¥240,00 | ¥240,00 | ¥232,00 | 53,90K |
| 2026-07-02 | ¥242,00 | +4,31 % | ¥231,00 | ¥242,00 | ¥231,00 | 23,80K |
| 2026-07-01 | ¥232,00 | +1,31 % | ¥231,00 | ¥234,00 | ¥229,00 | 10,00K |
| 2026-06-30 | ¥229,00 | +2,23 % | ¥226,00 | ¥229,00 | ¥222,00 | 15,20K |
| 2026-06-29 | ¥224,00 | +1,36 % | ¥220,00 | ¥226,00 | ¥220,00 | 8,00K |
| 2026-06-26 | ¥221,00 | -0,45 % | ¥217,00 | ¥225,00 | ¥217,00 | 15,30K |
| 2026-06-25 | ¥222,00 | +2,78 % | ¥216,00 | ¥222,00 | ¥215,00 | 18,10K |
| 2026-06-24 | ¥216,00 | 0,00 % | ¥217,00 | ¥223,00 | ¥216,00 | 17,60K |
| 2026-06-23 | ¥216,00 | -1,37 % | ¥218,00 | ¥218,00 | ¥216,00 | 10,20K |
| 2026-06-22 | ¥219,00 | 0,00 % | ¥216,00 | ¥230,00 | ¥216,00 | 37,20K |
| 2026-06-19 | ¥219,00 | -3,95 % | ¥223,00 | ¥225,00 | ¥213,00 | 56,50K |
| 2026-06-18 | ¥228,00 | -0,44 % | ¥232,00 | ¥232,00 | ¥222,00 | 40,40K |
| 2026-06-17 | ¥229,00 | +3,15 % | ¥215,00 | ¥230,00 | ¥215,00 | 37,50K |
| 2026-06-16 | ¥222,00 | -0,45 % | ¥227,00 | ¥227,00 | ¥219,00 | 29,70K |
| 2026-06-15 | ¥223,00 | +1,83 % | ¥223,00 | ¥227,00 | ¥223,00 | 14,90K |
| 2026-06-12 | ¥219,00 | +0,46 % | ¥218,00 | ¥222,00 | ¥218,00 | 7,20K |
| 2026-06-11 | ¥218,00 | -0,91 % | ¥220,00 | ¥220,00 | ¥210,00 | 72,30K |
| 2026-06-10 | ¥220,00 | -1,35 % | ¥227,00 | ¥227,00 | ¥217,00 | 63,10K |
| 2026-06-09 | ¥223,00 | +0,45 % | ¥227,00 | ¥227,00 | ¥220,00 | 34,70K |
| 2026-06-08 | ¥222,00 | -3,48 % | ¥225,00 | ¥232,00 | ¥222,00 | 48,50K |
| 2026-06-05 | ¥230,00 | +1,32 % | ¥220,00 | ¥235,00 | ¥220,00 | 61,30K |
| 2026-06-04 | ¥227,00 | +0,89 % | ¥233,00 | ¥233,00 | ¥223,00 | 33,70K |
| 2026-06-03 | ¥225,00 | +0,45 % | ¥225,00 | ¥245,00 | ¥221,00 | 212,30K |
| 2026-06-02 | ¥224,00 | -10,04 % | ¥240,00 | ¥241,00 | ¥211,00 | 226,10K |
| 2026-06-01 | ¥249,00 | -2,35 % | ¥255,00 | ¥255,00 | ¥246,00 | 20,10K |
| 2026-05-29 | ¥255,00 | +1,59 % | ¥251,00 | ¥255,00 | ¥250,00 | 19,90K |
| 2026-05-28 | ¥251,00 | +3,72 % | ¥242,00 | ¥251,00 | ¥242,00 | 53,10K |
| 2026-05-27 | ¥242,00 | -2,02 % | ¥248,00 | ¥248,00 | ¥241,00 | 71,20K |
| 2026-05-26 | ¥247,00 | -1,59 % | ¥250,00 | ¥251,00 | ¥246,00 | 40,30K |
| 2026-05-25 | ¥251,00 | -4,92 % | ¥261,00 | ¥262,00 | ¥246,00 | 130,20K |
| 2026-05-22 | ¥264,00 | +1,93 % | ¥258,00 | ¥265,00 | ¥258,00 | 48,30K |