Transaction Media Networks Inc. 5258
TSE · Japan · Technologiedienstleistungen
¥418,00-13,00 (-3,02 %)
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 | ¥431,00 | +1,41 % | ¥425,00 | ¥434,00 | ¥421,00 | 57,60K |
| 2026-09-30 | ¥425,00 | -0,47 % | ¥424,00 | ¥425,00 | ¥420,00 | 42,70K |
| 2026-09-29 | ¥427,00 | -1,16 % | ¥432,00 | ¥432,00 | ¥424,00 | 36,20K |
| 2026-09-28 | ¥432,00 | 0,00 % | ¥433,00 | ¥440,00 | ¥429,00 | 66,30K |
| 2026-09-25 | ¥432,00 | -0,92 % | ¥437,00 | ¥438,00 | ¥431,00 | 25,80K |
| 2026-09-24 | ¥436,00 | -0,46 % | ¥438,00 | ¥441,00 | ¥434,00 | 32,00K |
| 2026-09-18 | ¥438,00 | +0,46 % | ¥437,00 | ¥442,00 | ¥432,00 | 47,50K |
| 2026-09-17 | ¥436,00 | +0,93 % | ¥430,00 | ¥441,00 | ¥430,00 | 35,80K |
| 2026-09-16 | ¥432,00 | -0,92 % | ¥436,00 | ¥437,00 | ¥431,00 | 27,10K |
| 2026-09-15 | ¥436,00 | +2,11 % | ¥429,00 | ¥439,00 | ¥427,00 | 60,20K |
| 2026-09-14 | ¥427,00 | +3,89 % | ¥408,00 | ¥431,00 | ¥407,00 | 68,20K |
| 2026-09-11 | ¥411,00 | -2,14 % | ¥409,00 | ¥414,00 | ¥407,00 | 58,20K |
| 2026-09-10 | ¥420,00 | +1,94 % | ¥410,00 | ¥421,00 | ¥410,00 | 37,70K |
| 2026-09-09 | ¥412,00 | -1,67 % | ¥419,00 | ¥424,00 | ¥411,00 | 46,10K |
| 2026-09-08 | ¥419,00 | -2,10 % | ¥428,00 | ¥431,00 | ¥419,00 | 63,50K |
| 2026-09-07 | ¥428,00 | -1,15 % | ¥433,00 | ¥434,00 | ¥426,00 | 131,90K |
| 2026-09-04 | ¥433,00 | +3,10 % | ¥425,00 | ¥438,00 | ¥425,00 | 90,10K |
| 2026-09-03 | ¥420,00 | +0,24 % | ¥419,00 | ¥428,00 | ¥419,00 | 36,80K |
| 2026-09-02 | ¥419,00 | -3,90 % | ¥432,00 | ¥432,00 | ¥419,00 | 109,00K |
| 2026-09-01 | ¥436,00 | -0,91 % | ¥440,00 | ¥444,00 | ¥436,00 | 41,50K |
| 2026-08-31 | ¥440,00 | +0,92 % | ¥437,00 | ¥441,00 | ¥432,00 | 77,80K |
| 2026-08-28 | ¥436,00 | +0,93 % | ¥432,00 | ¥444,00 | ¥432,00 | 76,50K |
| 2026-08-27 | ¥432,00 | +1,17 % | ¥427,00 | ¥437,00 | ¥426,00 | 45,60K |
| 2026-08-26 | ¥427,00 | -1,16 % | ¥431,00 | ¥434,00 | ¥426,00 | 40,00K |
| 2026-08-25 | ¥432,00 | +1,41 % | ¥426,00 | ¥434,00 | ¥425,00 | 66,60K |
| 2026-08-24 | ¥426,00 | -3,40 % | ¥441,00 | ¥444,00 | ¥425,00 | 86,50K |
| 2026-08-21 | ¥441,00 | +0,92 % | ¥432,00 | ¥448,00 | ¥430,00 | 59,60K |
| 2026-08-20 | ¥437,00 | +4,05 % | ¥425,00 | ¥438,00 | ¥418,00 | 105,70K |
| 2026-08-19 | ¥420,00 | -2,55 % | ¥425,00 | ¥433,00 | ¥416,00 | 149,30K |
| 2026-08-18 | ¥431,00 | -3,79 % | ¥447,00 | ¥459,00 | ¥427,00 | 240,90K |
| 2026-08-17 | ¥448,00 | +2,28 % | ¥475,00 | ¥483,00 | ¥446,00 | 434,40K |
| 2026-08-14 | ¥438,00 | 0,00 % | ¥438,00 | ¥441,00 | ¥431,00 | 139,40K |
| 2026-08-13 | ¥438,00 | 0,00 % | ¥438,00 | ¥442,00 | ¥426,00 | 150,90K |
| 2026-08-12 | ¥438,00 | +0,23 % | ¥437,00 | ¥442,00 | ¥431,00 | 54,30K |
| 2026-08-10 | ¥437,00 | -2,67 % | ¥448,00 | ¥448,00 | ¥425,00 | 148,80K |
| 2026-08-07 | ¥449,00 | +2,05 % | ¥436,00 | ¥449,00 | ¥433,00 | 160,50K |
| 2026-08-06 | ¥440,00 | +1,85 % | ¥434,00 | ¥440,00 | ¥428,00 | 81,50K |
| 2026-08-05 | ¥432,00 | +2,13 % | ¥425,00 | ¥436,00 | ¥424,00 | 77,10K |
| 2026-08-04 | ¥423,00 | -2,08 % | ¥431,00 | ¥435,00 | ¥422,00 | 53,70K |
| 2026-08-03 | ¥432,00 | +3,10 % | ¥419,00 | ¥437,00 | ¥400,00 | 184,40K |
| 2026-07-31 | ¥419,00 | -1,64 % | ¥420,00 | ¥428,00 | ¥413,00 | 54,70K |
| 2026-07-30 | ¥426,00 | +1,67 % | ¥419,00 | ¥426,00 | ¥412,00 | 105,50K |
| 2026-07-29 | ¥419,00 | +3,97 % | ¥407,00 | ¥419,00 | ¥406,00 | 84,00K |
| 2026-07-28 | ¥403,00 | -2,42 % | ¥413,00 | ¥415,00 | ¥402,00 | 44,80K |
| 2026-07-27 | ¥413,00 | +1,47 % | ¥407,00 | ¥417,00 | ¥407,00 | 41,50K |
| 2026-07-24 | ¥407,00 | -1,69 % | ¥415,00 | ¥416,00 | ¥406,00 | 31,40K |
| 2026-07-23 | ¥414,00 | +1,47 % | ¥408,00 | ¥416,00 | ¥404,00 | 67,60K |
| 2026-07-22 | ¥408,00 | -2,63 % | ¥420,00 | ¥424,00 | ¥404,00 | 56,40K |
| 2026-07-21 | ¥419,00 | +0,72 % | ¥420,00 | ¥429,00 | ¥416,00 | 106,30K |
| 2026-07-17 | ¥416,00 | -3,93 % | ¥433,00 | ¥433,00 | ¥412,00 | 128,50K |
| 2026-07-16 | ¥433,00 | -1,14 % | ¥438,00 | ¥445,00 | ¥429,00 | 75,80K |
| 2026-07-15 | ¥438,00 | 0,00 % | ¥432,00 | ¥444,00 | ¥430,00 | 93,60K |
| 2026-07-14 | ¥438,00 | +1,86 % | ¥425,00 | ¥444,00 | ¥425,00 | 112,60K |
| 2026-07-13 | ¥430,00 | +0,70 % | ¥427,00 | ¥435,00 | ¥421,00 | 116,10K |
| 2026-07-10 | ¥427,00 | +4,66 % | ¥411,00 | ¥428,00 | ¥407,00 | 172,80K |
| 2026-07-09 | ¥408,00 | +2,77 % | ¥395,00 | ¥414,00 | ¥395,00 | 114,70K |
| 2026-07-08 | ¥397,00 | -0,75 % | ¥392,00 | ¥403,00 | ¥388,00 | 104,10K |
| 2026-07-07 | ¥400,00 | +3,63 % | ¥385,00 | ¥412,00 | ¥385,00 | 213,30K |
| 2026-07-06 | ¥386,00 | -1,53 % | ¥393,00 | ¥397,00 | ¥382,00 | 55,10K |
| 2026-07-03 | ¥392,00 | 0,00 % | ¥384,00 | ¥394,00 | ¥382,00 | 99,40K |
| 2026-07-02 | ¥392,00 | +1,03 % | ¥390,00 | ¥404,00 | ¥384,00 | 278,90K |
| 2026-07-01 | ¥388,00 | +10,23 % | ¥353,00 | ¥388,00 | ¥353,00 | 220,30K |
| 2026-06-30 | ¥352,00 | +0,57 % | ¥349,00 | ¥355,00 | ¥346,00 | 41,90K |
| 2026-06-29 | ¥350,00 | +1,74 % | ¥342,00 | ¥353,00 | ¥342,00 | 83,80K |
| 2026-06-26 | ¥344,00 | +1,47 % | ¥336,00 | ¥347,00 | ¥334,00 | 125,50K |
| 2026-06-25 | ¥339,00 | +1,50 % | ¥335,00 | ¥342,00 | ¥334,00 | 90,90K |
| 2026-06-24 | ¥334,00 | -0,60 % | ¥336,00 | ¥337,00 | ¥330,00 | 55,00K |
| 2026-06-23 | ¥336,00 | -2,33 % | ¥342,00 | ¥342,00 | ¥334,00 | 50,30K |
| 2026-06-22 | ¥344,00 | +2,38 % | ¥335,00 | ¥346,00 | ¥335,00 | 67,80K |
| 2026-06-19 | ¥336,00 | -1,18 % | ¥342,00 | ¥343,00 | ¥332,00 | 74,10K |
| 2026-06-18 | ¥340,00 | +0,59 % | ¥336,00 | ¥344,00 | ¥336,00 | 70,10K |
| 2026-06-17 | ¥338,00 | +0,60 % | ¥337,00 | ¥348,00 | ¥333,00 | 63,30K |
| 2026-06-16 | ¥336,00 | +1,51 % | ¥330,00 | ¥338,00 | ¥320,00 | 112,60K |
| 2026-06-15 | ¥331,00 | +0,61 % | ¥330,00 | ¥333,00 | ¥325,00 | 55,70K |
| 2026-06-12 | ¥329,00 | -0,30 % | ¥333,00 | ¥336,00 | ¥329,00 | 92,80K |
| 2026-06-11 | ¥330,00 | +1,85 % | ¥319,00 | ¥330,00 | ¥318,00 | 95,70K |
| 2026-06-10 | ¥324,00 | +2,21 % | ¥316,00 | ¥326,00 | ¥313,00 | 164,20K |
| 2026-06-09 | ¥317,00 | -1,25 % | ¥324,00 | ¥329,00 | ¥317,00 | 94,30K |
| 2026-06-08 | ¥321,00 | -5,59 % | ¥325,00 | ¥327,00 | ¥317,00 | 146,90K |
| 2026-06-05 | ¥340,00 | +3,66 % | ¥330,00 | ¥345,00 | ¥330,00 | 94,30K |
| 2026-06-04 | ¥328,00 | +1,23 % | ¥324,00 | ¥334,00 | ¥320,00 | 113,80K |
| 2026-06-03 | ¥324,00 | -4,14 % | ¥338,00 | ¥339,00 | ¥321,00 | 176,30K |
| 2026-06-02 | ¥338,00 | -1,46 % | ¥341,00 | ¥347,00 | ¥334,00 | 108,70K |
| 2026-06-01 | ¥343,00 | -4,72 % | ¥359,00 | ¥364,00 | ¥340,00 | 233,20K |
| 2026-05-29 | ¥360,00 | -0,83 % | ¥361,00 | ¥373,00 | ¥356,00 | 105,10K |
| 2026-05-28 | ¥363,00 | 0,00 % | ¥359,00 | ¥368,00 | ¥358,00 | 84,70K |
| 2026-05-27 | ¥363,00 | +0,83 % | ¥360,00 | ¥363,00 | ¥350,00 | 164,50K |
| 2026-05-26 | ¥360,00 | -1,10 % | ¥362,00 | ¥373,00 | ¥354,00 | 117,00K |
| 2026-05-25 | ¥364,00 | +0,28 % | ¥369,00 | ¥369,00 | ¥353,00 | 99,10K |
| 2026-05-22 | ¥363,00 | +0,28 % | ¥360,00 | ¥368,00 | ¥354,00 | 123,10K |