TESS Holdings Co., Ltd. 5074
TSE · Japan · Versorger
¥537,00-4,00 (-0,74 %)
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 | ¥537,00 | -0,74 % | ¥535,00 | ¥542,00 | ¥530,00 | 626,70K |
| 2026-10-01 | ¥541,00 | -1,46 % | ¥543,00 | ¥546,00 | ¥528,00 | 940,50K |
| 2026-09-30 | ¥549,00 | -0,72 % | ¥555,00 | ¥557,00 | ¥542,00 | 942,00K |
| 2026-09-29 | ¥553,00 | -1,95 % | ¥560,00 | ¥563,00 | ¥548,00 | 768,70K |
| 2026-09-28 | ¥564,00 | -0,53 % | ¥566,00 | ¥578,00 | ¥560,00 | 697,60K |
| 2026-09-25 | ¥567,00 | -2,24 % | ¥581,00 | ¥583,00 | ¥566,00 | 734,40K |
| 2026-09-24 | ¥580,00 | +0,52 % | ¥578,00 | ¥590,00 | ¥574,00 | 808,30K |
| 2026-09-18 | ¥577,00 | 0,00 % | ¥570,00 | ¥583,00 | ¥558,00 | 2,08M |
| 2026-09-17 | ¥577,00 | -0,35 % | ¥577,00 | ¥584,00 | ¥574,00 | 659,90K |
| 2026-09-16 | ¥579,00 | +0,87 % | ¥576,00 | ¥579,00 | ¥566,00 | 589,60K |
| 2026-09-15 | ¥574,00 | +0,88 % | ¥568,00 | ¥575,00 | ¥564,00 | 679,20K |
| 2026-09-14 | ¥569,00 | -2,90 % | ¥576,00 | ¥580,00 | ¥563,00 | 1,07M |
| 2026-09-11 | ¥586,00 | -2,50 % | ¥586,00 | ¥591,00 | ¥578,00 | 953,80K |
| 2026-09-10 | ¥601,00 | -1,80 % | ¥605,00 | ¥607,00 | ¥598,00 | 613,00K |
| 2026-09-09 | ¥612,00 | +3,03 % | ¥595,00 | ¥620,00 | ¥595,00 | 775,80K |
| 2026-09-08 | ¥594,00 | -3,88 % | ¥619,00 | ¥620,00 | ¥594,00 | 707,10K |
| 2026-09-07 | ¥618,00 | +5,10 % | ¥591,00 | ¥620,00 | ¥591,00 | 1,31M |
| 2026-09-04 | ¥588,00 | -2,81 % | ¥600,00 | ¥608,00 | ¥586,00 | 1,77M |
| 2026-09-03 | ¥605,00 | -3,97 % | ¥635,00 | ¥635,00 | ¥603,00 | 1,08M |
| 2026-09-02 | ¥630,00 | -1,10 % | ¥629,00 | ¥639,00 | ¥620,00 | 786,10K |
| 2026-09-01 | ¥637,00 | -2,00 % | ¥640,00 | ¥645,00 | ¥626,00 | 953,90K |
| 2026-08-31 | ¥650,00 | +2,52 % | ¥633,00 | ¥654,00 | ¥627,00 | 1,01M |
| 2026-08-28 | ¥634,00 | -0,78 % | ¥642,00 | ¥651,00 | ¥633,00 | 844,30K |
| 2026-08-27 | ¥639,00 | -3,33 % | ¥660,00 | ¥671,00 | ¥632,00 | 1,67M |
| 2026-08-26 | ¥661,00 | +5,09 % | ¥638,00 | ¥663,00 | ¥635,00 | 1,77M |
| 2026-08-25 | ¥629,00 | +1,78 % | ¥614,00 | ¥631,00 | ¥607,00 | 1,14M |
| 2026-08-24 | ¥618,00 | +1,15 % | ¥612,00 | ¥624,00 | ¥601,00 | 1,22M |
| 2026-08-21 | ¥611,00 | -3,63 % | ¥630,00 | ¥631,00 | ¥608,00 | 1,26M |
| 2026-08-20 | ¥634,00 | +3,93 % | ¥617,00 | ¥636,00 | ¥609,00 | 1,08M |
| 2026-08-19 | ¥610,00 | -1,93 % | ¥605,00 | ¥625,00 | ¥594,00 | 1,94M |
| 2026-08-18 | ¥622,00 | -9,33 % | ¥664,00 | ¥669,00 | ¥620,00 | 4,05M |
| 2026-08-17 | ¥686,00 | +5,70 % | ¥630,00 | ¥688,00 | ¥630,00 | 5,27M |
| 2026-08-14 | ¥649,00 | -18,77 % | ¥786,00 | ¥797,00 | ¥649,00 | 2,43M |
| 2026-08-13 | ¥799,00 | +3,23 % | ¥777,00 | ¥803,00 | ¥776,00 | 1,17M |
| 2026-08-12 | ¥774,00 | 0,00 % | ¥777,00 | ¥780,00 | ¥752,00 | 1,17M |
| 2026-08-10 | ¥774,00 | +0,52 % | ¥773,00 | ¥797,00 | ¥766,00 | 1,21M |
| 2026-08-07 | ¥770,00 | -3,14 % | ¥788,00 | ¥802,00 | ¥754,00 | 1,49M |
| 2026-08-06 | ¥795,00 | +1,79 % | ¥780,00 | ¥826,00 | ¥776,00 | 2,29M |
| 2026-08-05 | ¥781,00 | +7,28 % | ¥730,00 | ¥786,00 | ¥730,00 | 1,79M |
| 2026-08-04 | ¥728,00 | +7,37 % | ¥680,00 | ¥735,00 | ¥680,00 | 1,41M |
| 2026-08-03 | ¥678,00 | 0,00 % | ¥668,00 | ¥684,00 | ¥650,00 | 1,20M |
| 2026-07-31 | ¥678,00 | +5,94 % | ¥670,00 | ¥696,00 | ¥653,00 | 1,95M |
| 2026-07-30 | ¥640,00 | +1,43 % | ¥639,00 | ¥653,00 | ¥622,00 | 1,63M |
| 2026-07-29 | ¥631,00 | -4,25 % | ¥679,00 | ¥679,00 | ¥612,00 | 2,79M |
| 2026-07-28 | ¥659,00 | -6,52 % | ¥695,00 | ¥695,00 | ¥655,00 | 2,50M |
| 2026-07-27 | ¥705,00 | -2,49 % | ¥726,00 | ¥742,00 | ¥695,00 | 2,44M |
| 2026-07-24 | ¥723,00 | -10,07 % | ¥793,00 | ¥797,00 | ¥708,00 | 5,25M |
| 2026-07-23 | ¥804,00 | +5,65 % | ¥768,00 | ¥850,00 | ¥760,00 | 3,82M |
| 2026-07-22 | ¥761,00 | -1,93 % | ¥776,00 | ¥795,00 | ¥756,00 | 1,78M |
| 2026-07-21 | ¥776,00 | +4,02 % | ¥800,00 | ¥800,00 | ¥757,00 | 2,44M |
| 2026-07-17 | ¥746,00 | -6,40 % | ¥774,00 | ¥783,00 | ¥717,00 | 3,51M |
| 2026-07-16 | ¥797,00 | -9,64 % | ¥852,00 | ¥865,00 | ¥787,00 | 3,99M |
| 2026-07-15 | ¥882,00 | +14,25 % | ¥775,00 | ¥883,00 | ¥768,00 | 5,41M |
| 2026-07-14 | ¥772,00 | +3,62 % | ¥746,00 | ¥780,00 | ¥745,00 | 1,01M |
| 2026-07-13 | ¥745,00 | -5,82 % | ¥790,00 | ¥813,00 | ¥745,00 | 1,84M |
| 2026-07-10 | ¥791,00 | +0,89 % | ¥805,00 | ¥814,00 | ¥778,00 | 1,64M |
| 2026-07-09 | ¥784,00 | 0,00 % | ¥780,00 | ¥809,00 | ¥769,00 | 1,43M |
| 2026-07-08 | ¥784,00 | -5,31 % | ¥800,00 | ¥829,00 | ¥782,00 | 1,93M |
| 2026-07-07 | ¥828,00 | -1,43 % | ¥842,00 | ¥863,00 | ¥812,00 | 1,74M |
| 2026-07-06 | ¥840,00 | -5,83 % | ¥905,00 | ¥907,00 | ¥835,00 | 1,75M |
| 2026-07-03 | ¥892,00 | +2,88 % | ¥875,00 | ¥892,00 | ¥846,00 | 1,34M |
| 2026-07-02 | ¥867,00 | -0,57 % | ¥870,00 | ¥901,00 | ¥858,00 | 1,43M |
| 2026-07-01 | ¥872,00 | -6,44 % | ¥920,00 | ¥926,00 | ¥871,00 | 1,57M |
| 2026-06-30 | ¥932,00 | -1,69 % | ¥963,00 | ¥984,00 | ¥932,00 | 1,33M |
| 2026-06-29 | ¥948,00 | -2,47 % | ¥1.011,00 | ¥1.014,00 | ¥920,00 | 1,52M |
| 2026-06-26 | ¥972,00 | -4,24 % | ¥1.000,00 | ¥1.038,00 | ¥954,00 | 1,85M |
| 2026-06-25 | ¥1.015,00 | -6,62 % | ¥1.070,00 | ¥1.084,00 | ¥981,00 | 3,41M |
| 2026-06-24 | ¥1.087,00 | -9,87 % | ¥1.146,00 | ¥1.335,00 | ¥1.074,00 | 6,74M |
| 2026-06-23 | ¥1.206,00 | +14,42 % | ¥1.060,00 | ¥1.248,00 | ¥1.054,00 | 7,73M |
| 2026-06-22 | ¥1.054,00 | +12,37 % | ¥965,00 | ¥1.065,00 | ¥962,00 | 2,81M |
| 2026-06-19 | ¥938,00 | +1,63 % | ¥920,00 | ¥945,00 | ¥873,00 | 2,30M |
| 2026-06-18 | ¥923,00 | -2,84 % | ¥962,00 | ¥1.019,00 | ¥923,00 | 2,11M |
| 2026-06-17 | ¥950,00 | +4,17 % | ¥927,00 | ¥1.010,00 | ¥919,00 | 3,10M |
| 2026-06-16 | ¥912,00 | +5,07 % | ¥863,00 | ¥934,00 | ¥851,00 | 2,48M |
| 2026-06-15 | ¥868,00 | +4,45 % | ¥851,00 | ¥870,00 | ¥807,00 | 1,45M |
| 2026-06-12 | ¥831,00 | +2,97 % | ¥836,00 | ¥844,00 | ¥795,00 | 1,61M |
| 2026-06-11 | ¥807,00 | +0,25 % | ¥760,00 | ¥832,00 | ¥750,00 | 2,36M |
| 2026-06-10 | ¥805,00 | -5,96 % | ¥830,00 | ¥838,00 | ¥777,00 | 2,79M |
| 2026-06-09 | ¥856,00 | -5,73 % | ¥921,00 | ¥928,00 | ¥825,00 | 2,65M |
| 2026-06-08 | ¥908,00 | -5,61 % | ¥917,00 | ¥944,00 | ¥894,00 | 1,90M |
| 2026-06-05 | ¥962,00 | +4,00 % | ¥880,00 | ¥997,00 | ¥865,00 | 2,78M |
| 2026-06-04 | ¥925,00 | -9,49 % | ¥1.012,00 | ¥1.045,00 | ¥921,00 | 3,23M |
| 2026-06-03 | ¥1.022,00 | -0,87 % | ¥1.067,00 | ¥1.128,00 | ¥1.015,00 | 3,43M |
| 2026-06-02 | ¥1.031,00 | +1,18 % | ¥1.014,00 | ¥1.080,00 | ¥975,00 | 3,28M |
| 2026-06-01 | ¥1.019,00 | -3,87 % | ¥1.050,00 | ¥1.108,00 | ¥983,00 | 2,96M |
| 2026-05-29 | ¥1.060,00 | -6,69 % | ¥1.180,00 | ¥1.183,00 | ¥1.038,00 | 3,27M |
| 2026-05-28 | ¥1.136,00 | -6,12 % | ¥1.180,00 | ¥1.180,00 | ¥1.060,00 | 4,66M |
| 2026-05-27 | ¥1.210,00 | -9,36 % | ¥1.315,00 | ¥1.320,00 | ¥1.183,00 | 3,60M |
| 2026-05-26 | ¥1.335,00 | +2,22 % | ¥1.293,00 | ¥1.358,00 | ¥1.223,00 | 3,18M |
| 2026-05-25 | ¥1.306,00 | +9,66 % | ¥1.325,00 | ¥1.440,00 | ¥1.266,00 | 7,37M |