TRIPLEIZE CO. LTD. 5026
TSE · Japan · Technologiedienstleistungen
¥611,00-12,00 (-1,93 %)
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 | ¥611,00 | -1,93 % | ¥621,00 | ¥621,00 | ¥608,00 | 9,60K |
| 2026-10-01 | ¥623,00 | -0,48 % | ¥635,00 | ¥640,00 | ¥623,00 | 18,70K |
| 2026-09-30 | ¥626,00 | +0,48 % | ¥619,00 | ¥630,00 | ¥616,00 | 15,10K |
| 2026-09-29 | ¥623,00 | +1,47 % | ¥612,00 | ¥623,00 | ¥604,00 | 8,90K |
| 2026-09-28 | ¥614,00 | +0,49 % | ¥603,00 | ¥615,00 | ¥603,00 | 17,40K |
| 2026-09-25 | ¥611,00 | +2,69 % | ¥595,00 | ¥611,00 | ¥590,00 | 34,00K |
| 2026-09-24 | ¥595,00 | +3,12 % | ¥587,00 | ¥598,00 | ¥587,00 | 10,20K |
| 2026-09-18 | ¥577,00 | -4,15 % | ¥604,00 | ¥606,00 | ¥577,00 | 39,40K |
| 2026-09-17 | ¥602,00 | +1,52 % | ¥595,00 | ¥602,00 | ¥595,00 | 10,30K |
| 2026-09-16 | ¥593,00 | -0,67 % | ¥597,00 | ¥601,00 | ¥592,00 | 8,60K |
| 2026-09-15 | ¥597,00 | -0,50 % | ¥600,00 | ¥601,00 | ¥594,00 | 5,60K |
| 2026-09-14 | ¥600,00 | +2,04 % | ¥583,00 | ¥603,00 | ¥583,00 | 17,20K |
| 2026-09-11 | ¥588,00 | -1,67 % | ¥608,00 | ¥608,00 | ¥582,00 | 28,70K |
| 2026-09-10 | ¥598,00 | -0,33 % | ¥604,00 | ¥604,00 | ¥591,00 | 19,70K |
| 2026-09-09 | ¥600,00 | -2,44 % | ¥609,00 | ¥609,00 | ¥589,00 | 47,80K |
| 2026-09-08 | ¥615,00 | -3,45 % | ¥647,00 | ¥651,00 | ¥615,00 | 65,10K |
| 2026-09-07 | ¥637,00 | +3,41 % | ¥650,00 | ¥666,00 | ¥623,00 | 87,30K |
| 2026-09-04 | ¥616,00 | +1,99 % | ¥600,00 | ¥621,00 | ¥599,00 | 12,80K |
| 2026-09-03 | ¥604,00 | +1,17 % | ¥597,00 | ¥611,00 | ¥596,00 | 18,60K |
| 2026-09-02 | ¥597,00 | -3,55 % | ¥610,00 | ¥615,00 | ¥597,00 | 20,90K |
| 2026-09-01 | ¥619,00 | -4,77 % | ¥655,00 | ¥655,00 | ¥613,00 | 29,30K |
| 2026-08-31 | ¥650,00 | +5,86 % | ¥608,00 | ¥650,00 | ¥608,00 | 32,80K |
| 2026-08-28 | ¥614,00 | +1,99 % | ¥608,00 | ¥638,00 | ¥600,00 | 49,60K |
| 2026-08-27 | ¥602,00 | +0,50 % | ¥599,00 | ¥609,00 | ¥599,00 | 9,90K |
| 2026-08-26 | ¥599,00 | -0,83 % | ¥604,00 | ¥609,00 | ¥599,00 | 8,70K |
| 2026-08-25 | ¥604,00 | -1,31 % | ¥612,00 | ¥619,00 | ¥600,00 | 12,60K |
| 2026-08-24 | ¥612,00 | +1,49 % | ¥604,00 | ¥619,00 | ¥603,00 | 25,80K |
| 2026-08-21 | ¥603,00 | -0,33 % | ¥601,00 | ¥610,00 | ¥597,00 | 12,00K |
| 2026-08-20 | ¥605,00 | +5,95 % | ¥572,00 | ¥605,00 | ¥571,00 | 26,50K |
| 2026-08-19 | ¥571,00 | -2,73 % | ¥591,00 | ¥591,00 | ¥571,00 | 19,00K |
| 2026-08-18 | ¥587,00 | -1,18 % | ¥601,00 | ¥601,00 | ¥581,00 | 30,30K |
| 2026-08-17 | ¥594,00 | +0,68 % | ¥589,00 | ¥594,00 | ¥584,00 | 22,90K |
| 2026-08-14 | ¥590,00 | +2,25 % | ¥575,00 | ¥595,00 | ¥575,00 | 14,30K |
| 2026-08-13 | ¥577,00 | -1,20 % | ¥585,00 | ¥585,00 | ¥575,00 | 9,80K |
| 2026-08-12 | ¥584,00 | +2,64 % | ¥571,00 | ¥588,00 | ¥570,00 | 18,20K |
| 2026-08-10 | ¥569,00 | +0,89 % | ¥573,00 | ¥576,00 | ¥565,00 | 11,60K |
| 2026-08-07 | ¥564,00 | -0,70 % | ¥567,00 | ¥568,00 | ¥558,00 | 14,90K |
| 2026-08-06 | ¥568,00 | +0,35 % | ¥569,00 | ¥575,00 | ¥564,00 | 11,90K |
| 2026-08-05 | ¥566,00 | +2,35 % | ¥553,00 | ¥569,00 | ¥552,00 | 15,50K |
| 2026-08-04 | ¥553,00 | +0,91 % | ¥550,00 | ¥558,00 | ¥548,00 | 12,00K |
| 2026-08-03 | ¥548,00 | -2,49 % | ¥562,00 | ¥562,00 | ¥538,00 | 24,40K |
| 2026-07-31 | ¥562,00 | +2,93 % | ¥552,00 | ¥568,00 | ¥541,00 | 32,90K |
| 2026-07-30 | ¥546,00 | -2,15 % | ¥558,00 | ¥558,00 | ¥530,00 | 30,90K |
| 2026-07-29 | ¥558,00 | -4,12 % | ¥585,00 | ¥588,00 | ¥548,00 | 50,80K |
| 2026-07-28 | ¥582,00 | -2,35 % | ¥589,00 | ¥595,00 | ¥582,00 | 38,90K |
| 2026-07-27 | ¥596,00 | +1,53 % | ¥597,00 | ¥605,00 | ¥590,00 | 19,20K |
| 2026-07-24 | ¥587,00 | -2,65 % | ¥599,00 | ¥599,00 | ¥585,00 | 25,00K |
| 2026-07-23 | ¥603,00 | 0,00 % | ¥608,00 | ¥618,00 | ¥597,00 | 34,90K |
| 2026-07-22 | ¥603,00 | -1,47 % | ¥619,00 | ¥619,00 | ¥590,00 | 44,20K |
| 2026-07-21 | ¥612,00 | +2,34 % | ¥580,00 | ¥612,00 | ¥580,00 | 55,70K |
| 2026-07-17 | ¥598,00 | +1,87 % | ¥585,00 | ¥619,00 | ¥581,00 | 93,50K |
| 2026-07-16 | ¥587,00 | -14,31 % | ¥651,00 | ¥651,00 | ¥585,00 | 227,30K |
| 2026-07-15 | ¥685,00 | +9,78 % | ¥632,00 | ¥723,00 | ¥631,00 | 678,50K |
| 2026-07-14 | ¥624,00 | +2,97 % | ¥613,00 | ¥706,00 | ¥613,00 | 335,60K |
| 2026-07-13 | ¥606,00 | +1,68 % | ¥596,00 | ¥612,00 | ¥582,00 | 21,10K |
| 2026-07-10 | ¥596,00 | +2,58 % | ¥591,00 | ¥597,00 | ¥581,00 | 14,30K |
| 2026-07-09 | ¥581,00 | -2,52 % | ¥591,00 | ¥591,00 | ¥570,00 | 25,80K |
| 2026-07-08 | ¥596,00 | +3,11 % | ¥577,00 | ¥596,00 | ¥573,00 | 4,60K |
| 2026-07-07 | ¥578,00 | -1,87 % | ¥590,00 | ¥600,00 | ¥573,00 | 12,20K |
| 2026-07-06 | ¥589,00 | +1,73 % | ¥585,00 | ¥606,00 | ¥575,00 | 20,40K |
| 2026-07-03 | ¥579,00 | +1,40 % | ¥575,00 | ¥586,00 | ¥571,00 | 13,60K |
| 2026-07-02 | ¥571,00 | +1,24 % | ¥554,00 | ¥575,00 | ¥548,00 | 20,20K |
| 2026-07-01 | ¥564,00 | +4,64 % | ¥540,00 | ¥565,00 | ¥540,00 | 11,50K |
| 2026-06-30 | ¥539,00 | -2,00 % | ¥550,00 | ¥550,00 | ¥534,00 | 14,60K |
| 2026-06-29 | ¥550,00 | +3,38 % | ¥529,00 | ¥553,00 | ¥529,00 | 29,60K |
| 2026-06-26 | ¥532,00 | -1,12 % | ¥535,00 | ¥539,00 | ¥531,00 | 6,00K |
| 2026-06-25 | ¥538,00 | +2,87 % | ¥526,00 | ¥538,00 | ¥525,00 | 9,10K |
| 2026-06-24 | ¥523,00 | 0,00 % | ¥522,00 | ¥532,00 | ¥519,00 | 12,30K |
| 2026-06-23 | ¥523,00 | -1,88 % | ¥537,00 | ¥537,00 | ¥517,00 | 21,30K |
| 2026-06-22 | ¥533,00 | -0,56 % | ¥526,00 | ¥547,00 | ¥526,00 | 31,30K |
| 2026-06-19 | ¥536,00 | -3,94 % | ¥560,00 | ¥560,00 | ¥520,00 | 73,00K |
| 2026-06-18 | ¥558,00 | +1,64 % | ¥549,00 | ¥562,00 | ¥541,00 | 28,50K |
| 2026-06-17 | ¥549,00 | +3,98 % | ¥548,00 | ¥552,00 | ¥524,00 | 23,20K |
| 2026-06-16 | ¥528,00 | -2,22 % | ¥543,00 | ¥543,00 | ¥524,00 | 15,60K |
| 2026-06-15 | ¥540,00 | +4,45 % | ¥531,00 | ¥545,00 | ¥527,00 | 34,80K |
| 2026-06-12 | ¥517,00 | -2,45 % | ¥530,00 | ¥530,00 | ¥514,00 | 24,00K |
| 2026-06-11 | ¥530,00 | -4,68 % | ¥554,00 | ¥554,00 | ¥520,00 | 75,90K |
| 2026-06-10 | ¥556,00 | -5,12 % | ¥596,00 | ¥596,00 | ¥556,00 | 56,50K |
| 2026-06-09 | ¥586,00 | -0,51 % | ¥594,00 | ¥601,00 | ¥565,00 | 29,70K |
| 2026-06-08 | ¥589,00 | -5,76 % | ¥610,00 | ¥615,00 | ¥585,00 | 46,70K |
| 2026-06-05 | ¥625,00 | +3,31 % | ¥605,00 | ¥636,00 | ¥605,00 | 26,90K |
| 2026-06-04 | ¥605,00 | -1,79 % | ¥606,00 | ¥609,00 | ¥602,00 | 11,20K |
| 2026-06-03 | ¥616,00 | -3,30 % | ¥631,00 | ¥631,00 | ¥607,00 | 17,70K |
| 2026-06-02 | ¥637,00 | +1,92 % | ¥623,00 | ¥637,00 | ¥603,00 | 29,70K |
| 2026-06-01 | ¥625,00 | -0,95 % | ¥641,00 | ¥644,00 | ¥625,00 | 15,30K |
| 2026-05-29 | ¥631,00 | +1,77 % | ¥630,00 | ¥654,00 | ¥624,00 | 34,30K |
| 2026-05-28 | ¥620,00 | -0,16 % | ¥616,00 | ¥630,00 | ¥614,00 | 24,40K |
| 2026-05-27 | ¥621,00 | -0,32 % | ¥624,00 | ¥637,00 | ¥616,00 | 21,30K |
| 2026-05-26 | ¥623,00 | +0,32 % | ¥621,00 | ¥624,00 | ¥608,00 | 27,60K |
| 2026-05-25 | ¥621,00 | -3,12 % | ¥637,00 | ¥637,00 | ¥613,00 | 33,40K |