Tier IV, Inc. 593A
TSE · Japan · Technologiedienstleistungen
¥1.901,00-41,00 (-2,11 %)
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 | ¥1.901,00 | -2,11 % | ¥1.910,00 | ¥1.988,00 | ¥1.880,00 | 6,05M |
| 2026-10-01 | ¥1.942,00 | -3,62 % | ¥1.890,00 | ¥1.971,00 | ¥1.876,00 | 9,51M |
| 2026-09-30 | ¥2.015,00 | +17,77 % | ¥1.738,00 | ¥2.048,00 | ¥1.712,00 | 21,86M |
| 2026-09-29 | ¥1.711,00 | -10,65 % | ¥1.890,00 | ¥1.918,00 | ¥1.711,00 | 8,18M |
| 2026-09-28 | ¥1.915,00 | -2,40 % | ¥1.950,00 | ¥2.069,00 | ¥1.890,00 | 9,58M |
| 2026-09-25 | ¥1.962,00 | -7,45 % | ¥2.120,00 | ¥2.121,00 | ¥1.956,00 | 9,89M |
| 2026-09-24 | ¥2.120,00 | +7,23 % | ¥2.067,00 | ¥2.209,00 | ¥2.046,00 | 10,75M |
| 2026-09-18 | ¥1.977,00 | -0,05 % | ¥1.976,00 | ¥1.977,00 | ¥1.865,00 | 6,10M |
| 2026-09-17 | ¥1.978,00 | +1,96 % | ¥1.924,00 | ¥1.978,00 | ¥1.810,00 | 8,88M |
| 2026-09-16 | ¥1.940,00 | -5,13 % | ¥2.045,00 | ¥2.112,00 | ¥1.916,00 | 6,41M |
| 2026-09-15 | ¥2.045,00 | -4,35 % | ¥2.111,00 | ¥2.207,00 | ¥2.045,00 | 5,92M |
| 2026-09-14 | ¥2.138,00 | +0,19 % | ¥2.206,00 | ¥2.207,00 | ¥2.039,00 | 6,19M |
| 2026-09-11 | ¥2.134,00 | -5,16 % | ¥2.165,00 | ¥2.232,00 | ¥2.090,00 | 9,28M |
| 2026-09-10 | ¥2.250,00 | -1,10 % | ¥2.295,00 | ¥2.336,00 | ¥2.150,00 | 12,17M |
| 2026-09-09 | ¥2.275,00 | -3,36 % | ¥2.265,00 | ¥2.348,00 | ¥2.181,00 | 17,44M |
| 2026-09-08 | ¥2.354,00 | -2,28 % | ¥2.533,00 | ¥2.583,00 | ¥2.273,00 | 72,17M |
| 2026-09-07 | ¥2.409,00 | -16,06 % | ¥2.670,00 | ¥3.155,00 | ¥2.392,00 | 64,50M |
| 2026-09-04 | ¥2.870,00 | -19,61 % | ¥3.500,00 | ¥3.790,00 | ¥2.870,00 | 35,63M |
| 2026-09-03 | ¥3.570,00 | +17,43 % | ¥3.110,00 | ¥3.725,00 | ¥3.000,00 | 65,99M |
| 2026-09-02 | ¥3.040,00 | +19,73 % | ¥2.389,00 | ¥3.040,00 | ¥2.356,00 | 69,66M |
| 2026-09-01 | ¥2.539,00 | +5,84 % | ¥2.249,00 | ¥2.773,00 | ¥2.156,00 | 80,03M |
| 2026-08-31 | ¥2.399,00 | +20,01 % | ¥2.339,00 | ¥2.399,00 | ¥2.300,00 | 1,95M |
| 2026-08-28 | ¥1.999,00 | +25,02 % | ¥1.702,00 | ¥1.999,00 | ¥1.695,00 | 38,10M |
| 2026-08-27 | ¥1.599,00 | +20,41 % | ¥1.338,00 | ¥1.628,00 | ¥1.288,00 | 25,47M |
| 2026-08-26 | ¥1.328,00 | -4,53 % | ¥1.340,00 | ¥1.429,00 | ¥1.285,00 | 20,24M |
| 2026-08-25 | ¥1.391,00 | +21,48 % | ¥1.132,00 | ¥1.415,00 | ¥1.126,00 | 29,28M |
| 2026-08-24 | ¥1.145,00 | +8,33 % | ¥1.117,00 | ¥1.220,00 | ¥1.088,00 | 19,23M |
| 2026-08-21 | ¥1.057,00 | +2,32 % | ¥1.003,00 | ¥1.110,00 | ¥985,00 | 15,19M |
| 2026-08-20 | ¥1.033,00 | +16,99 % | ¥890,00 | ¥1.033,00 | ¥885,00 | 9,61M |
| 2026-08-19 | ¥883,00 | -2,54 % | ¥900,00 | ¥915,00 | ¥880,00 | 1,45M |
| 2026-08-18 | ¥906,00 | -4,83 % | ¥936,00 | ¥950,00 | ¥900,00 | 1,72M |
| 2026-08-17 | ¥952,00 | -4,61 % | ¥1.030,00 | ¥1.050,00 | ¥937,00 | 2,66M |
| 2026-08-14 | ¥998,00 | -0,10 % | ¥1.030,00 | ¥1.041,00 | ¥985,00 | 2,28M |
| 2026-08-13 | ¥999,00 | -0,89 % | ¥1.005,00 | ¥1.009,00 | ¥974,00 | 1,40M |
| 2026-08-12 | ¥1.008,00 | +10,89 % | ¥917,00 | ¥1.020,00 | ¥916,00 | 3,13M |
| 2026-08-10 | ¥909,00 | -0,22 % | ¥916,00 | ¥925,00 | ¥895,00 | 1,02M |
| 2026-08-07 | ¥911,00 | -2,67 % | ¥928,00 | ¥931,00 | ¥871,00 | 2,87M |
| 2026-08-06 | ¥936,00 | -7,23 % | ¥1.009,00 | ¥1.012,00 | ¥930,00 | 4,08M |
| 2026-08-05 | ¥1.009,00 | -0,69 % | ¥1.034,00 | ¥1.045,00 | ¥997,00 | 2,70M |
| 2026-08-04 | ¥1.016,00 | +2,94 % | ¥1.000,00 | ¥1.045,00 | ¥989,00 | 1,92M |
| 2026-08-03 | ¥987,00 | -2,37 % | ¥1.015,00 | ¥1.066,00 | ¥957,00 | 3,52M |
| 2026-07-31 | ¥1.011,00 | +0,20 % | ¥1.013,00 | ¥1.048,00 | ¥998,00 | 3,18M |
| 2026-07-30 | ¥1.009,00 | -4,36 % | ¥1.026,00 | ¥1.037,00 | ¥991,00 | 3,06M |
| 2026-07-29 | ¥1.055,00 | +4,56 % | ¥1.001,00 | ¥1.066,00 | ¥992,00 | 4,13M |
| 2026-07-28 | ¥1.009,00 | -4,54 % | ¥1.009,00 | ¥1.064,00 | ¥990,00 | 6,83M |
| 2026-07-27 | ¥1.057,00 | -4,08 % | ¥1.120,00 | ¥1.160,00 | ¥1.012,00 | 9,29M |
| 2026-07-24 | ¥1.102,00 | -11,13 % | ¥1.210,00 | ¥1.285,00 | ¥1.088,00 | 20,43M |
| 2026-07-23 | ¥1.240,00 | +22,17 % | ¥1.085,00 | ¥1.268,00 | ¥1.055,00 | 40,76M |
| 2026-07-22 | ¥1.015,00 | — | ¥1.009,00 | ¥1.081,00 | ¥896,00 | 19,56M |