TECHNOLOGIES,Inc. 5248
TSE · Japan · Technologiedienstleistungen
¥508,00-6,00 (-1,17 %)
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 | ¥508,00 | -1,17 % | ¥514,00 | ¥514,00 | ¥508,00 | 6,20K |
| 2026-10-01 | ¥514,00 | +1,98 % | ¥506,00 | ¥514,00 | ¥506,00 | 15,40K |
| 2026-09-30 | ¥504,00 | -0,20 % | ¥506,00 | ¥510,00 | ¥504,00 | 12,40K |
| 2026-09-29 | ¥505,00 | -1,75 % | ¥514,00 | ¥514,00 | ¥505,00 | 12,90K |
| 2026-09-28 | ¥514,00 | -1,53 % | ¥522,00 | ¥523,00 | ¥514,00 | 13,80K |
| 2026-09-25 | ¥522,00 | -0,19 % | ¥523,00 | ¥523,00 | ¥517,00 | 6,30K |
| 2026-09-24 | ¥523,00 | +1,16 % | ¥520,00 | ¥523,00 | ¥517,00 | 14,90K |
| 2026-09-18 | ¥517,00 | +0,19 % | ¥510,00 | ¥520,00 | ¥509,00 | 23,90K |
| 2026-09-17 | ¥516,00 | 0,00 % | ¥506,00 | ¥518,00 | ¥506,00 | 14,80K |
| 2026-09-16 | ¥516,00 | -0,58 % | ¥514,00 | ¥518,00 | ¥506,00 | 6,50K |
| 2026-09-15 | ¥519,00 | +3,59 % | ¥508,00 | ¥519,00 | ¥497,00 | 32,80K |
| 2026-09-14 | ¥501,00 | -1,57 % | ¥509,00 | ¥514,00 | ¥493,00 | 63,50K |
| 2026-09-11 | ¥509,00 | -0,59 % | ¥508,00 | ¥516,00 | ¥505,00 | 19,60K |
| 2026-09-10 | ¥512,00 | 0,00 % | ¥512,00 | ¥512,00 | ¥506,00 | 9,20K |
| 2026-09-09 | ¥512,00 | +1,99 % | ¥505,00 | ¥514,00 | ¥504,00 | 19,70K |
| 2026-09-08 | ¥502,00 | -0,79 % | ¥506,00 | ¥510,00 | ¥502,00 | 9,00K |
| 2026-09-07 | ¥506,00 | 0,00 % | ¥502,00 | ¥510,00 | ¥500,00 | 30,90K |
| 2026-09-04 | ¥506,00 | +0,60 % | ¥502,00 | ¥513,00 | ¥502,00 | 17,10K |
| 2026-09-03 | ¥503,00 | -0,40 % | ¥504,00 | ¥509,00 | ¥503,00 | 6,30K |
| 2026-09-02 | ¥505,00 | -1,94 % | ¥515,00 | ¥515,00 | ¥503,00 | 16,00K |
| 2026-09-01 | ¥515,00 | -0,58 % | ¥528,00 | ¥528,00 | ¥513,00 | 8,70K |
| 2026-08-31 | ¥518,00 | +0,97 % | ¥503,00 | ¥522,00 | ¥501,00 | 51,70K |
| 2026-08-28 | ¥513,00 | +2,40 % | ¥501,00 | ¥520,00 | ¥501,00 | 40,70K |
| 2026-08-27 | ¥501,00 | -0,99 % | ¥501,00 | ¥510,00 | ¥501,00 | 19,80K |
| 2026-08-26 | ¥506,00 | +1,20 % | ¥496,00 | ¥506,00 | ¥496,00 | 10,70K |
| 2026-08-25 | ¥500,00 | +0,40 % | ¥498,00 | ¥504,00 | ¥497,00 | 10,60K |
| 2026-08-24 | ¥498,00 | 0,00 % | ¥498,00 | ¥506,00 | ¥498,00 | 18,10K |
| 2026-08-21 | ¥498,00 | 0,00 % | ¥492,00 | ¥498,00 | ¥489,00 | 136,20K |
| 2026-08-20 | ¥498,00 | +2,68 % | ¥490,00 | ¥498,00 | ¥487,00 | 13,00K |
| 2026-08-19 | ¥485,00 | -1,82 % | ¥495,00 | ¥495,00 | ¥481,00 | 13,60K |
| 2026-08-18 | ¥494,00 | +1,02 % | ¥490,00 | ¥495,00 | ¥486,00 | 20,30K |
| 2026-08-17 | ¥489,00 | -0,41 % | ¥488,00 | ¥490,00 | ¥486,00 | 9,20K |
| 2026-08-14 | ¥491,00 | +2,08 % | ¥478,00 | ¥491,00 | ¥478,00 | 11,50K |
| 2026-08-13 | ¥481,00 | -0,41 % | ¥481,00 | ¥484,00 | ¥477,00 | 20,70K |
| 2026-08-12 | ¥483,00 | +2,77 % | ¥473,00 | ¥486,00 | ¥467,00 | 64,10K |
| 2026-08-10 | ¥470,00 | +1,29 % | ¥463,00 | ¥473,00 | ¥462,00 | 24,00K |
| 2026-08-07 | ¥464,00 | -0,85 % | ¥468,00 | ¥469,00 | ¥463,00 | 12,80K |
| 2026-08-06 | ¥468,00 | +1,74 % | ¥460,00 | ¥474,00 | ¥460,00 | 24,70K |
| 2026-08-05 | ¥460,00 | +2,00 % | ¥459,00 | ¥467,00 | ¥453,00 | 32,00K |
| 2026-08-04 | ¥451,00 | -1,96 % | ¥459,00 | ¥464,00 | ¥451,00 | 58,00K |
| 2026-08-03 | ¥460,00 | -3,16 % | ¥476,00 | ¥476,00 | ¥456,00 | 85,80K |
| 2026-07-31 | ¥475,00 | +1,71 % | ¥467,00 | ¥480,00 | ¥467,00 | 66,80K |
| 2026-07-30 | ¥467,00 | -12,55 % | ¥486,00 | ¥492,00 | ¥456,00 | 234,30K |
| 2026-07-29 | ¥534,00 | +1,14 % | ¥528,00 | ¥628,00 | ¥522,00 | 328,20K |
| 2026-07-28 | ¥528,00 | -1,12 % | ¥534,00 | ¥545,00 | ¥528,00 | 63,10K |
| 2026-07-27 | ¥534,00 | +0,56 % | ¥536,00 | ¥543,00 | ¥534,00 | 44,60K |
| 2026-07-24 | ¥531,00 | -0,19 % | ¥539,00 | ¥539,00 | ¥530,00 | 26,20K |
| 2026-07-23 | ¥532,00 | +0,38 % | ¥528,00 | ¥534,00 | ¥527,00 | 97,90K |
| 2026-07-22 | ¥530,00 | -2,03 % | ¥536,00 | ¥537,00 | ¥526,00 | 36,80K |
| 2026-07-21 | ¥541,00 | +1,69 % | ¥544,00 | ¥550,00 | ¥532,00 | 28,50K |
| 2026-07-17 | ¥532,00 | -3,97 % | ¥554,00 | ¥554,00 | ¥530,00 | 59,60K |
| 2026-07-16 | ¥554,00 | -0,18 % | ¥550,00 | ¥557,00 | ¥545,00 | 58,00K |
| 2026-07-15 | ¥555,00 | +1,83 % | ¥550,00 | ¥557,00 | ¥541,00 | 49,50K |
| 2026-07-14 | ¥545,00 | +1,49 % | ¥544,00 | ¥548,00 | ¥538,00 | 21,50K |
| 2026-07-13 | ¥537,00 | -0,74 % | ¥545,00 | ¥552,00 | ¥533,00 | 44,30K |
| 2026-07-10 | ¥541,00 | +2,46 % | ¥528,00 | ¥552,00 | ¥528,00 | 58,20K |
| 2026-07-09 | ¥528,00 | 0,00 % | ¥528,00 | ¥533,00 | ¥528,00 | 14,40K |
| 2026-07-08 | ¥528,00 | -0,19 % | ¥536,00 | ¥540,00 | ¥527,00 | 32,90K |
| 2026-07-07 | ¥529,00 | +0,38 % | ¥530,00 | ¥535,00 | ¥523,00 | 24,80K |
| 2026-07-06 | ¥527,00 | -0,57 % | ¥535,00 | ¥535,00 | ¥518,00 | 38,00K |
| 2026-07-03 | ¥530,00 | +3,31 % | ¥520,00 | ¥530,00 | ¥518,00 | 36,90K |
| 2026-07-02 | ¥513,00 | +1,99 % | ¥505,00 | ¥517,00 | ¥504,00 | 36,60K |
| 2026-07-01 | ¥503,00 | +0,20 % | ¥500,00 | ¥510,00 | ¥499,00 | 17,20K |
| 2026-06-30 | ¥502,00 | +0,20 % | ¥502,00 | ¥508,00 | ¥496,00 | 50,50K |
| 2026-06-29 | ¥501,00 | +4,59 % | ¥479,00 | ¥506,00 | ¥479,00 | 55,20K |
| 2026-06-26 | ¥479,00 | +2,57 % | ¥467,00 | ¥480,00 | ¥466,00 | 35,60K |
| 2026-06-25 | ¥467,00 | -2,91 % | ¥480,00 | ¥481,00 | ¥467,00 | 56,80K |
| 2026-06-24 | ¥481,00 | +0,84 % | ¥469,00 | ¥491,00 | ¥469,00 | 46,90K |
| 2026-06-23 | ¥477,00 | +1,27 % | ¥472,00 | ¥477,00 | ¥467,00 | 25,00K |
| 2026-06-22 | ¥471,00 | +1,29 % | ¥465,00 | ¥480,00 | ¥465,00 | 26,90K |
| 2026-06-19 | ¥465,00 | -0,64 % | ¥470,00 | ¥470,00 | ¥464,00 | 28,60K |
| 2026-06-18 | ¥468,00 | -0,21 % | ¥471,00 | ¥479,00 | ¥467,00 | 39,00K |
| 2026-06-17 | ¥469,00 | -0,64 % | ¥473,00 | ¥486,00 | ¥466,00 | 44,30K |
| 2026-06-16 | ¥472,00 | +2,39 % | ¥461,00 | ¥474,00 | ¥460,00 | 23,10K |
| 2026-06-15 | ¥461,00 | -6,30 % | ¥485,00 | ¥485,00 | ¥460,00 | 77,10K |
| 2026-06-12 | ¥492,00 | +2,93 % | ¥484,00 | ¥492,00 | ¥480,00 | 30,40K |
| 2026-06-11 | ¥478,00 | +1,06 % | ¥470,00 | ¥479,00 | ¥468,00 | 20,10K |
| 2026-06-10 | ¥473,00 | -1,46 % | ¥487,00 | ¥487,00 | ¥465,00 | 42,20K |
| 2026-06-09 | ¥480,00 | +1,27 % | ¥483,00 | ¥485,00 | ¥474,00 | 24,20K |
| 2026-06-08 | ¥474,00 | -3,27 % | ¥490,00 | ¥497,00 | ¥471,00 | 78,80K |
| 2026-06-05 | ¥490,00 | +1,24 % | ¥490,00 | ¥506,00 | ¥484,00 | 88,50K |
| 2026-06-04 | ¥484,00 | +6,61 % | ¥475,00 | ¥493,00 | ¥465,00 | 120,00K |
| 2026-06-03 | ¥454,00 | +3,18 % | ¥448,00 | ¥459,00 | ¥442,00 | 48,90K |
| 2026-06-02 | ¥440,00 | -0,45 % | ¥438,00 | ¥448,00 | ¥434,00 | 36,40K |
| 2026-06-01 | ¥442,00 | -4,54 % | ¥470,00 | ¥470,00 | ¥434,00 | 80,30K |
| 2026-05-29 | ¥463,00 | +1,54 % | ¥461,00 | ¥470,00 | ¥456,00 | 168,50K |
| 2026-05-28 | ¥456,00 | +1,33 % | ¥455,00 | ¥465,00 | ¥453,00 | 46,70K |
| 2026-05-27 | ¥450,00 | -7,22 % | ¥492,00 | ¥492,00 | ¥448,00 | 180,30K |
| 2026-05-26 | ¥485,00 | -1,82 % | ¥496,00 | ¥501,00 | ¥465,00 | 117,60K |
| 2026-05-25 | ¥494,00 | -2,18 % | ¥510,00 | ¥510,00 | ¥484,00 | 83,40K |