Terilogy Holdings Corporation 5133
TSE · Japan · Elektronische Technologie
¥316,00+8,00 (+2,60 %)
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 | ¥316,00 | +2,60 % | ¥310,00 | ¥339,00 | ¥307,00 | 478,50K |
| 2026-09-30 | ¥308,00 | -1,28 % | ¥314,00 | ¥314,00 | ¥307,00 | 32,20K |
| 2026-09-29 | ¥312,00 | +0,32 % | ¥308,00 | ¥312,00 | ¥305,00 | 21,30K |
| 2026-09-28 | ¥311,00 | +1,30 % | ¥310,00 | ¥312,00 | ¥305,00 | 48,70K |
| 2026-09-25 | ¥307,00 | +1,32 % | ¥305,00 | ¥311,00 | ¥300,00 | 57,00K |
| 2026-09-24 | ¥303,00 | +2,71 % | ¥302,00 | ¥305,00 | ¥295,00 | 88,70K |
| 2026-09-18 | ¥295,00 | +1,72 % | ¥290,00 | ¥296,00 | ¥290,00 | 28,80K |
| 2026-09-17 | ¥290,00 | 0,00 % | ¥291,00 | ¥295,00 | ¥289,00 | 38,20K |
| 2026-09-16 | ¥290,00 | -0,68 % | ¥293,00 | ¥294,00 | ¥289,00 | 20,70K |
| 2026-09-15 | ¥292,00 | +2,82 % | ¥284,00 | ¥296,00 | ¥284,00 | 56,70K |
| 2026-09-14 | ¥284,00 | -1,39 % | ¥288,00 | ¥292,00 | ¥283,00 | 75,30K |
| 2026-09-11 | ¥288,00 | -1,71 % | ¥291,00 | ¥291,00 | ¥285,00 | 36,90K |
| 2026-09-10 | ¥293,00 | -1,01 % | ¥291,00 | ¥293,00 | ¥288,00 | 51,30K |
| 2026-09-09 | ¥296,00 | -0,67 % | ¥296,00 | ¥297,00 | ¥291,00 | 58,10K |
| 2026-09-08 | ¥298,00 | -0,33 % | ¥299,00 | ¥301,00 | ¥298,00 | 40,40K |
| 2026-09-07 | ¥299,00 | -1,32 % | ¥301,00 | ¥303,00 | ¥297,00 | 67,00K |
| 2026-09-04 | ¥303,00 | +0,66 % | ¥300,00 | ¥305,00 | ¥300,00 | 24,60K |
| 2026-09-03 | ¥301,00 | -1,31 % | ¥304,00 | ¥305,00 | ¥300,00 | 90,60K |
| 2026-09-02 | ¥305,00 | -1,29 % | ¥308,00 | ¥310,00 | ¥302,00 | 46,30K |
| 2026-09-01 | ¥309,00 | -2,83 % | ¥317,00 | ¥320,00 | ¥307,00 | 50,60K |
| 2026-08-31 | ¥318,00 | -1,85 % | ¥320,00 | ¥324,00 | ¥318,00 | 88,50K |
| 2026-08-28 | ¥324,00 | +0,93 % | ¥319,00 | ¥326,00 | ¥319,00 | 62,70K |
| 2026-08-27 | ¥321,00 | +1,26 % | ¥317,00 | ¥324,00 | ¥317,00 | 26,90K |
| 2026-08-26 | ¥317,00 | -1,25 % | ¥321,00 | ¥324,00 | ¥316,00 | 53,90K |
| 2026-08-25 | ¥321,00 | +1,26 % | ¥318,00 | ¥322,00 | ¥315,00 | 31,30K |
| 2026-08-24 | ¥317,00 | +1,60 % | ¥313,00 | ¥321,00 | ¥313,00 | 28,10K |
| 2026-08-21 | ¥312,00 | +0,97 % | ¥309,00 | ¥316,00 | ¥308,00 | 66,50K |
| 2026-08-20 | ¥309,00 | +1,64 % | ¥303,00 | ¥309,00 | ¥302,00 | 21,50K |
| 2026-08-19 | ¥304,00 | -0,65 % | ¥303,00 | ¥306,00 | ¥301,00 | 34,80K |
| 2026-08-18 | ¥306,00 | +0,33 % | ¥306,00 | ¥309,00 | ¥304,00 | 49,00K |
| 2026-08-17 | ¥305,00 | -6,15 % | ¥303,00 | ¥307,00 | ¥296,00 | 183,10K |
| 2026-08-14 | ¥325,00 | +0,93 % | ¥322,00 | ¥325,00 | ¥320,00 | 77,80K |
| 2026-08-13 | ¥322,00 | +0,63 % | ¥324,00 | ¥324,00 | ¥318,00 | 38,30K |
| 2026-08-12 | ¥320,00 | +0,95 % | ¥315,00 | ¥322,00 | ¥315,00 | 83,20K |
| 2026-08-10 | ¥317,00 | +2,59 % | ¥309,00 | ¥317,00 | ¥307,00 | 86,00K |
| 2026-08-07 | ¥309,00 | +0,98 % | ¥304,00 | ¥309,00 | ¥304,00 | 26,40K |
| 2026-08-06 | ¥306,00 | 0,00 % | ¥303,00 | ¥306,00 | ¥301,00 | 28,40K |
| 2026-08-05 | ¥306,00 | +0,99 % | ¥302,00 | ¥308,00 | ¥302,00 | 61,30K |
| 2026-08-04 | ¥303,00 | +0,33 % | ¥302,00 | ¥305,00 | ¥302,00 | 5,80K |
| 2026-08-03 | ¥302,00 | 0,00 % | ¥307,00 | ¥307,00 | ¥296,00 | 46,10K |
| 2026-07-31 | ¥302,00 | +0,33 % | ¥303,00 | ¥306,00 | ¥299,00 | 31,20K |
| 2026-07-30 | ¥301,00 | +0,33 % | ¥298,00 | ¥303,00 | ¥297,00 | 25,70K |
| 2026-07-29 | ¥300,00 | -0,33 % | ¥300,00 | ¥303,00 | ¥294,00 | 49,80K |
| 2026-07-28 | ¥301,00 | -1,95 % | ¥306,00 | ¥307,00 | ¥301,00 | 36,90K |
| 2026-07-27 | ¥307,00 | +1,66 % | ¥308,00 | ¥310,00 | ¥305,00 | 46,80K |
| 2026-07-24 | ¥302,00 | -0,98 % | ¥303,00 | ¥305,00 | ¥298,00 | 54,00K |
| 2026-07-23 | ¥305,00 | -1,61 % | ¥308,00 | ¥308,00 | ¥304,00 | 12,20K |
| 2026-07-22 | ¥310,00 | +0,32 % | ¥307,00 | ¥310,00 | ¥305,00 | 15,50K |
| 2026-07-21 | ¥309,00 | +1,64 % | ¥303,00 | ¥310,00 | ¥303,00 | 20,00K |
| 2026-07-17 | ¥304,00 | -2,25 % | ¥310,00 | ¥311,00 | ¥302,00 | 54,30K |
| 2026-07-16 | ¥311,00 | -0,64 % | ¥314,00 | ¥315,00 | ¥310,00 | 16,60K |
| 2026-07-15 | ¥313,00 | 0,00 % | ¥312,00 | ¥313,00 | ¥310,00 | 23,90K |
| 2026-07-14 | ¥313,00 | +0,64 % | ¥311,00 | ¥315,00 | ¥311,00 | 31,00K |
| 2026-07-13 | ¥311,00 | -0,32 % | ¥312,00 | ¥317,00 | ¥310,00 | 33,10K |
| 2026-07-10 | ¥312,00 | +1,63 % | ¥307,00 | ¥315,00 | ¥307,00 | 59,60K |
| 2026-07-09 | ¥307,00 | 0,00 % | ¥307,00 | ¥311,00 | ¥304,00 | 58,90K |
| 2026-07-08 | ¥307,00 | -2,23 % | ¥309,00 | ¥311,00 | ¥305,00 | 42,60K |
| 2026-07-07 | ¥314,00 | -0,95 % | ¥315,00 | ¥316,00 | ¥310,00 | 57,30K |
| 2026-07-06 | ¥317,00 | +2,26 % | ¥311,00 | ¥323,00 | ¥306,00 | 197,40K |
| 2026-07-03 | ¥310,00 | +11,11 % | ¥311,00 | ¥320,00 | ¥300,00 | 682,70K |
| 2026-07-02 | ¥279,00 | +0,72 % | ¥273,00 | ¥281,00 | ¥273,00 | 34,30K |
| 2026-07-01 | ¥277,00 | +0,73 % | ¥276,00 | ¥278,00 | ¥273,00 | 31,60K |
| 2026-06-30 | ¥275,00 | +1,10 % | ¥276,00 | ¥277,00 | ¥272,00 | 25,90K |
| 2026-06-29 | ¥272,00 | -0,73 % | ¥277,00 | ¥281,00 | ¥269,00 | 116,40K |
| 2026-06-26 | ¥274,00 | -1,08 % | ¥280,00 | ¥280,00 | ¥273,00 | 16,60K |
| 2026-06-25 | ¥277,00 | -0,36 % | ¥280,00 | ¥285,00 | ¥273,00 | 65,00K |
| 2026-06-24 | ¥278,00 | +0,72 % | ¥277,00 | ¥281,00 | ¥275,00 | 37,80K |
| 2026-06-23 | ¥276,00 | -1,43 % | ¥286,00 | ¥286,00 | ¥275,00 | 36,70K |
| 2026-06-22 | ¥280,00 | +0,72 % | ¥275,00 | ¥284,00 | ¥275,00 | 48,40K |
| 2026-06-19 | ¥278,00 | -2,46 % | ¥279,00 | ¥282,00 | ¥276,00 | 52,20K |
| 2026-06-18 | ¥285,00 | +0,35 % | ¥285,00 | ¥287,00 | ¥281,00 | 43,60K |
| 2026-06-17 | ¥284,00 | +2,53 % | ¥278,00 | ¥290,00 | ¥277,00 | 95,50K |
| 2026-06-16 | ¥277,00 | -1,42 % | ¥280,00 | ¥280,00 | ¥274,00 | 62,00K |
| 2026-06-15 | ¥281,00 | +0,72 % | ¥286,00 | ¥286,00 | ¥277,00 | 77,90K |
| 2026-06-12 | ¥279,00 | +2,57 % | ¥277,00 | ¥284,00 | ¥272,00 | 84,50K |
| 2026-06-11 | ¥272,00 | -1,09 % | ¥274,00 | ¥274,00 | ¥267,00 | 70,20K |
| 2026-06-10 | ¥275,00 | -3,17 % | ¥284,00 | ¥285,00 | ¥270,00 | 149,40K |
| 2026-06-09 | ¥284,00 | -2,07 % | ¥290,00 | ¥291,00 | ¥282,00 | 65,20K |
| 2026-06-08 | ¥290,00 | -3,97 % | ¥296,00 | ¥296,00 | ¥283,00 | 144,90K |
| 2026-06-05 | ¥302,00 | +3,07 % | ¥291,00 | ¥302,00 | ¥291,00 | 60,80K |
| 2026-06-04 | ¥293,00 | -1,68 % | ¥297,00 | ¥297,00 | ¥289,00 | 77,70K |
| 2026-06-03 | ¥298,00 | -1,97 % | ¥308,00 | ¥308,00 | ¥296,00 | 76,40K |
| 2026-06-02 | ¥304,00 | +1,00 % | ¥304,00 | ¥306,00 | ¥297,00 | 73,60K |
| 2026-06-01 | ¥301,00 | -1,31 % | ¥305,00 | ¥305,00 | ¥298,00 | 88,20K |
| 2026-05-29 | ¥305,00 | -2,87 % | ¥315,00 | ¥316,00 | ¥302,00 | 141,20K |
| 2026-05-28 | ¥314,00 | +0,32 % | ¥314,00 | ¥317,00 | ¥309,00 | 72,80K |
| 2026-05-27 | ¥313,00 | -0,63 % | ¥315,00 | ¥317,00 | ¥310,00 | 71,80K |
| 2026-05-26 | ¥315,00 | -1,87 % | ¥321,00 | ¥321,00 | ¥312,00 | 85,20K |
| 2026-05-25 | ¥321,00 | -2,13 % | ¥333,00 | ¥333,00 | ¥318,00 | 129,90K |
| 2026-05-22 | ¥328,00 | +2,82 % | ¥335,00 | ¥341,00 | ¥325,00 | 151,20K |