Taiheiyo Cement Corporation 5233
TSE · Japan · Nicht-Energie-Rohstoffe
¥4.100,00+10,00 (+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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.100,00 | +0,24 % | ¥4.045,00 | ¥4.135,00 | ¥4.008,00 | 509,80K |
| 2026-10-01 | ¥4.090,00 | -0,41 % | ¥4.103,00 | ¥4.117,00 | ¥4.052,00 | 541,80K |
| 2026-09-30 | ¥4.107,00 | +1,73 % | ¥4.046,00 | ¥4.123,00 | ¥4.024,00 | 588,00K |
| 2026-09-29 | ¥4.037,00 | -2,89 % | ¥4.102,00 | ¥4.135,00 | ¥4.020,00 | 487,50K |
| 2026-09-28 | ¥4.157,00 | +0,22 % | ¥4.187,00 | ¥4.204,00 | ¥4.144,00 | 538,50K |
| 2026-09-25 | ¥4.148,00 | -0,91 % | ¥4.197,00 | ¥4.203,00 | ¥4.131,00 | 467,40K |
| 2026-09-24 | ¥4.186,00 | +0,34 % | ¥4.161,00 | ¥4.210,00 | ¥4.147,00 | 399,90K |
| 2026-09-18 | ¥4.172,00 | -2,55 % | ¥4.285,00 | ¥4.307,00 | ¥4.155,00 | 696,30K |
| 2026-09-17 | ¥4.281,00 | +2,47 % | ¥4.233,00 | ¥4.281,00 | ¥4.182,00 | 405,10K |
| 2026-09-16 | ¥4.178,00 | +0,87 % | ¥4.153,00 | ¥4.178,00 | ¥4.112,00 | 299,20K |
| 2026-09-15 | ¥4.142,00 | +1,42 % | ¥4.100,00 | ¥4.163,00 | ¥4.079,00 | 411,90K |
| 2026-09-14 | ¥4.084,00 | +0,57 % | ¥4.070,00 | ¥4.134,00 | ¥4.024,00 | 344,10K |
| 2026-09-11 | ¥4.061,00 | +0,07 % | ¥3.988,00 | ¥4.103,00 | ¥3.979,00 | 550,20K |
| 2026-09-10 | ¥4.058,00 | -1,89 % | ¥4.096,00 | ¥4.173,00 | ¥4.040,00 | 650,10K |
| 2026-09-09 | ¥4.136,00 | -0,34 % | ¥4.130,00 | ¥4.147,00 | ¥4.087,00 | 435,10K |
| 2026-09-08 | ¥4.150,00 | -1,50 % | ¥4.180,00 | ¥4.225,00 | ¥4.147,00 | 409,20K |
| 2026-09-07 | ¥4.213,00 | +2,36 % | ¥4.126,00 | ¥4.248,00 | ¥4.121,00 | 442,50K |
| 2026-09-04 | ¥4.116,00 | -0,58 % | ¥4.150,00 | ¥4.158,00 | ¥4.050,00 | 371,40K |
| 2026-09-03 | ¥4.140,00 | +0,49 % | ¥4.159,00 | ¥4.171,00 | ¥4.117,00 | 288,90K |
| 2026-09-02 | ¥4.120,00 | -4,59 % | ¥4.180,00 | ¥4.245,00 | ¥4.081,00 | 549,90K |
| 2026-09-01 | ¥4.318,00 | +1,84 % | ¥4.203,00 | ¥4.318,00 | ¥4.203,00 | 402,70K |
| 2026-08-31 | ¥4.240,00 | +0,90 % | ¥4.191,00 | ¥4.240,00 | ¥4.166,00 | 451,60K |
| 2026-08-28 | ¥4.202,00 | -1,11 % | ¥4.198,00 | ¥4.256,00 | ¥4.182,00 | 372,70K |
| 2026-08-27 | ¥4.249,00 | +1,07 % | ¥4.225,00 | ¥4.253,00 | ¥4.217,00 | 322,40K |
| 2026-08-26 | ¥4.204,00 | +0,38 % | ¥4.195,00 | ¥4.231,00 | ¥4.165,00 | 269,50K |
| 2026-08-25 | ¥4.188,00 | -0,48 % | ¥4.230,00 | ¥4.235,00 | ¥4.175,00 | 288,90K |
| 2026-08-24 | ¥4.208,00 | +0,50 % | ¥4.157,00 | ¥4.246,00 | ¥4.155,00 | 262,00K |
| 2026-08-21 | ¥4.187,00 | +1,26 % | ¥4.103,00 | ¥4.198,00 | ¥4.100,00 | 309,00K |
| 2026-08-20 | ¥4.135,00 | +1,85 % | ¥4.126,00 | ¥4.154,00 | ¥4.082,00 | 389,90K |
| 2026-08-19 | ¥4.060,00 | -3,95 % | ¥4.189,00 | ¥4.214,00 | ¥4.030,00 | 592,20K |
| 2026-08-18 | ¥4.227,00 | +0,62 % | ¥4.211,00 | ¥4.251,00 | ¥4.155,00 | 406,50K |
| 2026-08-17 | ¥4.201,00 | -0,64 % | ¥4.250,00 | ¥4.353,00 | ¥4.199,00 | 603,90K |
| 2026-08-14 | ¥4.228,00 | -0,63 % | ¥4.255,00 | ¥4.255,00 | ¥4.151,00 | 486,10K |
| 2026-08-13 | ¥4.255,00 | +1,53 % | ¥4.259,00 | ¥4.309,00 | ¥4.225,00 | 586,00K |
| 2026-08-12 | ¥4.191,00 | +0,48 % | ¥4.224,00 | ¥4.276,00 | ¥4.162,00 | 397,80K |
| 2026-08-10 | ¥4.171,00 | -0,93 % | ¥4.197,00 | ¥4.197,00 | ¥4.131,00 | 481,10K |
| 2026-08-07 | ¥4.210,00 | -2,84 % | ¥4.325,00 | ¥4.347,00 | ¥4.185,00 | 867,50K |
| 2026-08-06 | ¥4.333,00 | +5,94 % | ¥4.020,00 | ¥4.380,00 | ¥4.006,00 | 1,16M |
| 2026-08-05 | ¥4.090,00 | +2,25 % | ¥4.058,00 | ¥4.126,00 | ¥4.026,00 | 432,90K |
| 2026-08-04 | ¥4.000,00 | +1,04 % | ¥3.998,00 | ¥4.055,00 | ¥3.925,00 | 605,60K |
| 2026-08-03 | ¥3.959,00 | -2,82 % | ¥4.036,00 | ¥4.056,00 | ¥3.915,00 | 559,60K |
| 2026-07-31 | ¥4.074,00 | -2,40 % | ¥4.162,00 | ¥4.174,00 | ¥4.070,00 | 775,70K |
| 2026-07-30 | ¥4.174,00 | -1,18 % | ¥4.189,00 | ¥4.243,00 | ¥4.150,00 | 601,30K |
| 2026-07-29 | ¥4.224,00 | +0,31 % | ¥4.299,00 | ¥4.315,00 | ¥4.160,00 | 809,90K |
| 2026-07-28 | ¥4.211,00 | +0,07 % | ¥4.189,00 | ¥4.216,00 | ¥4.136,00 | 453,10K |
| 2026-07-27 | ¥4.208,00 | +2,11 % | ¥4.170,00 | ¥4.227,00 | ¥4.102,00 | 648,00K |
| 2026-07-24 | ¥4.121,00 | -1,34 % | ¥4.133,00 | ¥4.178,00 | ¥4.116,00 | 572,90K |
| 2026-07-23 | ¥4.177,00 | -0,62 % | ¥4.150,00 | ¥4.211,00 | ¥4.122,00 | 579,90K |
| 2026-07-22 | ¥4.203,00 | +2,71 % | ¥4.162,00 | ¥4.295,00 | ¥4.145,00 | 833,40K |
| 2026-07-21 | ¥4.092,00 | +4,36 % | ¥3.960,00 | ¥4.121,00 | ¥3.935,00 | 1,08M |
| 2026-07-17 | ¥3.921,00 | -0,98 % | ¥3.957,00 | ¥3.984,00 | ¥3.875,00 | 646,00K |
| 2026-07-16 | ¥3.960,00 | -0,60 % | ¥3.917,00 | ¥3.990,00 | ¥3.900,00 | 478,50K |
| 2026-07-15 | ¥3.984,00 | +0,48 % | ¥3.998,00 | ¥3.999,00 | ¥3.952,00 | 386,00K |
| 2026-07-14 | ¥3.965,00 | +2,48 % | ¥3.919,00 | ¥3.992,00 | ¥3.882,00 | 416,40K |
| 2026-07-13 | ¥3.869,00 | -0,90 % | ¥3.974,00 | ¥3.975,00 | ¥3.822,00 | 563,40K |
| 2026-07-10 | ¥3.904,00 | -0,91 % | ¥3.949,00 | ¥3.969,00 | ¥3.883,00 | 436,40K |
| 2026-07-09 | ¥3.940,00 | -1,50 % | ¥3.970,00 | ¥4.032,00 | ¥3.938,00 | 487,20K |
| 2026-07-08 | ¥4.000,00 | -2,20 % | ¥4.051,00 | ¥4.078,00 | ¥3.998,00 | 379,30K |
| 2026-07-07 | ¥4.090,00 | -2,01 % | ¥4.160,00 | ¥4.199,00 | ¥4.061,00 | 561,10K |
| 2026-07-06 | ¥4.174,00 | +2,10 % | ¥4.092,00 | ¥4.186,00 | ¥4.074,00 | 567,90K |
| 2026-07-03 | ¥4.088,00 | +3,84 % | ¥4.005,00 | ¥4.127,00 | ¥4.001,00 | 446,20K |
| 2026-07-02 | ¥3.937,00 | +1,18 % | ¥3.936,00 | ¥4.003,00 | ¥3.898,00 | 460,70K |
| 2026-07-01 | ¥3.891,00 | -2,01 % | ¥3.981,00 | ¥3.995,00 | ¥3.866,00 | 730,80K |
| 2026-06-30 | ¥3.971,00 | -2,00 % | ¥4.025,00 | ¥4.045,00 | ¥3.971,00 | 898,50K |
| 2026-06-29 | ¥4.052,00 | -0,86 % | ¥4.077,00 | ¥4.094,00 | ¥4.018,00 | 814,70K |
| 2026-06-26 | ¥4.087,00 | -0,12 % | ¥4.092,00 | ¥4.130,00 | ¥4.080,00 | 543,00K |
| 2026-06-25 | ¥4.092,00 | +0,27 % | ¥4.143,00 | ¥4.153,00 | ¥4.089,00 | 620,20K |
| 2026-06-24 | ¥4.081,00 | -1,26 % | ¥4.092,00 | ¥4.130,00 | ¥4.067,00 | 536,40K |
| 2026-06-23 | ¥4.133,00 | -1,74 % | ¥4.206,00 | ¥4.206,00 | ¥4.124,00 | 558,20K |
| 2026-06-22 | ¥4.206,00 | -1,73 % | ¥4.251,00 | ¥4.285,00 | ¥4.190,00 | 735,50K |
| 2026-06-19 | ¥4.280,00 | -2,19 % | ¥4.400,00 | ¥4.418,00 | ¥4.280,00 | 700,90K |
| 2026-06-18 | ¥4.376,00 | -1,11 % | ¥4.403,00 | ¥4.442,00 | ¥4.344,00 | 705,90K |
| 2026-06-17 | ¥4.425,00 | +1,26 % | ¥4.367,00 | ¥4.447,00 | ¥4.302,00 | 606,30K |
| 2026-06-16 | ¥4.370,00 | -0,84 % | ¥4.383,00 | ¥4.457,00 | ¥4.370,00 | 503,70K |
| 2026-06-15 | ¥4.407,00 | +4,90 % | ¥4.303,00 | ¥4.455,00 | ¥4.301,00 | 1,12M |
| 2026-06-12 | ¥4.201,00 | +3,09 % | ¥4.145,00 | ¥4.205,00 | ¥4.097,00 | 909,00K |
| 2026-06-11 | ¥4.075,00 | -1,33 % | ¥4.016,00 | ¥4.108,00 | ¥4.000,00 | 728,50K |
| 2026-06-10 | ¥4.130,00 | -1,24 % | ¥4.169,00 | ¥4.187,00 | ¥4.115,00 | 779,90K |
| 2026-06-09 | ¥4.182,00 | -1,95 % | ¥4.276,00 | ¥4.284,00 | ¥4.167,00 | 604,40K |
| 2026-06-08 | ¥4.265,00 | -1,91 % | ¥4.264,00 | ¥4.304,00 | ¥4.204,00 | 610,10K |
| 2026-06-05 | ¥4.348,00 | -1,74 % | ¥4.403,00 | ¥4.424,00 | ¥4.322,00 | 456,50K |
| 2026-06-04 | ¥4.425,00 | -0,78 % | ¥4.448,00 | ¥4.448,00 | ¥4.361,00 | 408,70K |
| 2026-06-03 | ¥4.460,00 | +2,32 % | ¥4.403,00 | ¥4.488,00 | ¥4.381,00 | 453,90K |
| 2026-06-02 | ¥4.359,00 | -2,22 % | ¥4.402,00 | ¥4.418,00 | ¥4.291,00 | 583,60K |
| 2026-06-01 | ¥4.458,00 | -1,59 % | ¥4.550,00 | ¥4.554,00 | ¥4.417,00 | 702,40K |
| 2026-05-29 | ¥4.530,00 | +5,62 % | ¥4.475,00 | ¥4.657,00 | ¥4.475,00 | 1,44M |
| 2026-05-28 | ¥4.289,00 | +1,51 % | ¥4.260,00 | ¥4.374,00 | ¥4.213,00 | 865,00K |
| 2026-05-27 | ¥4.225,00 | +1,76 % | ¥4.177,00 | ¥4.274,00 | ¥4.171,00 | 563,60K |
| 2026-05-26 | ¥4.152,00 | +0,29 % | ¥4.130,00 | ¥4.236,00 | ¥4.099,00 | 470,60K |
| 2026-05-25 | ¥4.140,00 | +0,07 % | ¥4.130,00 | ¥4.156,00 | ¥4.048,00 | 533,40K |