Trenders, Inc. 6069
TSE · Japan · Kommerzielle Dienstleistungen
¥652,00-12,00 (-1,81 %)
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 | ¥652,00 | -1,81 % | ¥665,00 | ¥665,00 | ¥649,00 | 16,90K |
| 2026-10-01 | ¥664,00 | -1,34 % | ¥676,00 | ¥676,00 | ¥664,00 | 6,50K |
| 2026-09-30 | ¥673,00 | +2,28 % | ¥667,00 | ¥673,00 | ¥658,00 | 10,30K |
| 2026-09-29 | ¥658,00 | -1,94 % | ¥673,00 | ¥673,00 | ¥657,00 |
| 18,80K |
| 2026-09-28 | ¥671,00 | -1,18 % | ¥678,00 | ¥686,00 | ¥665,00 | 21,80K |
| 2026-09-25 | ¥679,00 | 0,00 % | ¥683,00 | ¥684,00 | ¥678,00 | 9,20K |
| 2026-09-24 | ¥679,00 | +0,74 % | ¥674,00 | ¥684,00 | ¥672,00 | 11,60K |
| 2026-09-18 | ¥674,00 | +0,15 % | ¥675,00 | ¥679,00 | ¥672,00 | 10,80K |
| 2026-09-17 | ¥673,00 | -0,59 % | ¥686,00 | ¥686,00 | ¥673,00 | 5,70K |
| 2026-09-16 | ¥677,00 | +1,04 % | ¥680,00 | ¥680,00 | ¥669,00 | 18,80K |
| 2026-09-15 | ¥670,00 | +0,90 % | ¥673,00 | ¥679,00 | ¥670,00 | 9,00K |
| 2026-09-14 | ¥664,00 | +0,76 % | ¥660,00 | ¥670,00 | ¥655,00 | 20,20K |
| 2026-09-11 | ¥659,00 | -1,35 % | ¥667,00 | ¥667,00 | ¥657,00 | 23,30K |
| 2026-09-10 | ¥668,00 | -1,47 % | ¥678,00 | ¥678,00 | ¥667,00 | 14,20K |
| 2026-09-09 | ¥678,00 | +0,44 % | ¥681,00 | ¥681,00 | ¥671,00 | 14,40K |
| 2026-09-08 | ¥675,00 | -1,75 % | ¥688,00 | ¥688,00 | ¥675,00 | 13,90K |
| 2026-09-07 | ¥687,00 | -0,87 % | ¥692,00 | ¥693,00 | ¥687,00 | 13,40K |
| 2026-09-04 | ¥693,00 | +1,76 % | ¥679,00 | ¥693,00 | ¥677,00 | 21,20K |
| 2026-09-03 | ¥681,00 | +0,29 % | ¥686,00 | ¥687,00 | ¥678,00 | 11,60K |
| 2026-09-02 | ¥679,00 | -2,86 % | ¥697,00 | ¥697,00 | ¥679,00 | 19,30K |
| 2026-09-01 | ¥699,00 | 0,00 % | ¥698,00 | ¥699,00 | ¥686,00 | 20,30K |
| 2026-08-31 | ¥699,00 | -0,99 % | ¥710,00 | ¥710,00 | ¥699,00 | 28,30K |
| 2026-08-28 | ¥706,00 | +0,28 % | ¥705,00 | ¥713,00 | ¥703,00 | 46,60K |
| 2026-08-27 | ¥704,00 | +1,00 % | ¥696,00 | ¥704,00 | ¥696,00 | 7,30K |
| 2026-08-26 | ¥697,00 | -0,43 % | ¥701,00 | ¥708,00 | ¥697,00 | 16,80K |
| 2026-08-25 | ¥700,00 | +1,01 % | ¥699,00 | ¥700,00 | ¥694,00 | 29,70K |
| 2026-08-24 | ¥693,00 | -1,00 % | ¥700,00 | ¥700,00 | ¥693,00 | 32,60K |
| 2026-08-21 | ¥700,00 | +1,30 % | ¥688,00 | ¥707,00 | ¥688,00 | 55,90K |
| 2026-08-20 | ¥691,00 | +3,29 % | ¥672,00 | ¥691,00 | ¥672,00 | 23,80K |
| 2026-08-19 | ¥669,00 | -1,47 % | ¥677,00 | ¥677,00 | ¥659,00 | 36,00K |
| 2026-08-18 | ¥679,00 | -0,59 % | ¥687,00 | ¥687,00 | ¥659,00 | 43,10K |
| 2026-08-17 | ¥683,00 | -0,58 % | ¥651,00 | ¥685,00 | ¥648,00 | 124,10K |
| 2026-08-14 | ¥687,00 | -2,14 % | ¥704,00 | ¥704,00 | ¥678,00 | 119,90K |
| 2026-08-13 | ¥702,00 | +1,89 % | ¥694,00 | ¥704,00 | ¥691,00 | 56,00K |
| 2026-08-12 | ¥689,00 | +2,99 % | ¥677,00 | ¥691,00 | ¥673,00 | 37,00K |
| 2026-08-10 | ¥669,00 | +2,61 % | ¥658,00 | ¥680,00 | ¥654,00 | 48,90K |
| 2026-08-07 | ¥652,00 | -2,69 % | ¥672,00 | ¥672,00 | ¥652,00 | 39,50K |
| 2026-08-06 | ¥670,00 | +0,60 % | ¥667,00 | ¥673,00 | ¥654,00 | 45,90K |
| 2026-08-05 | ¥666,00 | +0,60 % | ¥662,00 | ¥666,00 | ¥653,00 | 12,50K |
| 2026-08-04 | ¥662,00 | -0,75 % | ¥667,00 | ¥667,00 | ¥656,00 | 16,80K |
| 2026-08-03 | ¥667,00 | -0,74 % | ¥670,00 | ¥672,00 | ¥660,00 | 20,90K |
| 2026-07-31 | ¥672,00 | -0,74 % | ¥678,00 | ¥680,00 | ¥665,00 | 14,70K |
| 2026-07-30 | ¥677,00 | +0,59 % | ¥672,00 | ¥677,00 | ¥655,00 | 36,00K |
| 2026-07-29 | ¥673,00 | +3,22 % | ¥655,00 | ¥673,00 | ¥640,00 | 37,40K |
| 2026-07-28 | ¥652,00 | -0,61 % | ¥655,00 | ¥655,00 | ¥644,00 | 23,70K |
| 2026-07-27 | ¥656,00 | +2,98 % | ¥646,00 | ¥656,00 | ¥639,00 | 20,00K |
| 2026-07-24 | ¥637,00 | -2,75 % | ¥657,00 | ¥657,00 | ¥637,00 | 20,40K |
| 2026-07-23 | ¥655,00 | +0,31 % | ¥661,00 | ¥663,00 | ¥652,00 | 10,40K |
| 2026-07-22 | ¥653,00 | -0,91 % | ¥658,00 | ¥664,00 | ¥653,00 | 11,40K |
| 2026-07-21 | ¥659,00 | +0,30 % | ¥663,00 | ¥669,00 | ¥657,00 | 9,20K |
| 2026-07-17 | ¥657,00 | -1,94 % | ¥675,00 | ¥675,00 | ¥652,00 | 33,30K |
| 2026-07-16 | ¥670,00 | -1,03 % | ¥677,00 | ¥685,00 | ¥670,00 | 12,40K |
| 2026-07-15 | ¥677,00 | +0,89 % | ¥671,00 | ¥682,00 | ¥671,00 | 12,70K |
| 2026-07-14 | ¥671,00 | -0,45 % | ¥671,00 | ¥679,00 | ¥665,00 | 23,10K |
| 2026-07-13 | ¥674,00 | -1,46 % | ¥684,00 | ¥692,00 | ¥670,00 | 25,30K |
| 2026-07-10 | ¥684,00 | +0,29 % | ¥683,00 | ¥694,00 | ¥683,00 | 22,90K |
| 2026-07-09 | ¥682,00 | +1,04 % | ¥673,00 | ¥685,00 | ¥672,00 | 23,60K |
| 2026-07-08 | ¥675,00 | -1,17 % | ¥686,00 | ¥687,00 | ¥673,00 | 43,60K |
| 2026-07-07 | ¥683,00 | +1,04 % | ¥680,00 | ¥688,00 | ¥673,00 | 43,00K |
| 2026-07-06 | ¥676,00 | +2,58 % | ¥659,00 | ¥680,00 | ¥659,00 | 48,70K |
| 2026-07-03 | ¥659,00 | +0,46 % | ¥655,00 | ¥661,00 | ¥649,00 | 32,20K |
| 2026-07-02 | ¥656,00 | +2,66 % | ¥640,00 | ¥658,00 | ¥637,00 | 43,30K |
| 2026-07-01 | ¥639,00 | +1,59 % | ¥630,00 | ¥640,00 | ¥627,00 | 27,60K |
| 2026-06-30 | ¥629,00 | +3,11 % | ¥619,00 | ¥633,00 | ¥619,00 | 89,60K |
| 2026-06-29 | ¥610,00 | +1,16 % | ¥603,00 | ¥622,00 | ¥603,00 | 33,00K |
| 2026-06-26 | ¥603,00 | +0,50 % | ¥608,00 | ¥608,00 | ¥602,00 | 24,50K |
| 2026-06-25 | ¥600,00 | -0,50 % | ¥609,00 | ¥611,00 | ¥600,00 | 18,90K |
| 2026-06-24 | ¥603,00 | +0,17 % | ¥608,00 | ¥611,00 | ¥599,00 | 17,80K |
| 2026-06-23 | ¥602,00 | -1,63 % | ¥615,00 | ¥615,00 | ¥602,00 | 22,00K |
| 2026-06-22 | ¥612,00 | 0,00 % | ¥612,00 | ¥622,00 | ¥611,00 | 19,90K |
| 2026-06-19 | ¥612,00 | -0,33 % | ¥619,00 | ¥619,00 | ¥610,00 | 26,40K |
| 2026-06-18 | ¥614,00 | -0,49 % | ¥617,00 | ¥624,00 | ¥614,00 | 29,80K |
| 2026-06-17 | ¥617,00 | +3,18 % | ¥608,00 | ¥627,00 | ¥607,00 | 54,20K |
| 2026-06-16 | ¥598,00 | -0,83 % | ¥604,00 | ¥604,00 | ¥596,00 | 20,60K |
| 2026-06-15 | ¥603,00 | +1,86 % | ¥593,00 | ¥607,00 | ¥593,00 | 28,10K |
| 2026-06-12 | ¥592,00 | +0,34 % | ¥594,00 | ¥598,00 | ¥589,00 | 27,30K |
| 2026-06-11 | ¥590,00 | -1,17 % | ¥594,00 | ¥594,00 | ¥578,00 | 66,50K |
| 2026-06-10 | ¥597,00 | -1,49 % | ¥606,00 | ¥606,00 | ¥594,00 | 70,90K |
| 2026-06-09 | ¥606,00 | 0,00 % | ¥613,00 | ¥618,00 | ¥605,00 | 42,40K |
| 2026-06-08 | ¥606,00 | -1,30 % | ¥604,00 | ¥611,00 | ¥599,00 | 39,30K |
| 2026-06-05 | ¥614,00 | +2,68 % | ¥601,00 | ¥621,00 | ¥601,00 | 47,30K |
| 2026-06-04 | ¥598,00 | -2,29 % | ¥602,00 | ¥605,00 | ¥590,00 | 105,90K |
| 2026-06-03 | ¥612,00 | -0,49 % | ¥611,00 | ¥620,00 | ¥603,00 | 49,70K |
| 2026-06-02 | ¥615,00 | -0,49 % | ¥616,00 | ¥623,00 | ¥608,00 | 37,00K |
| 2026-06-01 | ¥618,00 | -1,75 % | ¥624,00 | ¥625,00 | ¥611,00 | 55,60K |
| 2026-05-29 | ¥629,00 | +2,11 % | ¥616,00 | ¥633,00 | ¥615,00 | 62,30K |
| 2026-05-28 | ¥616,00 | -1,28 % | ¥625,00 | ¥625,00 | ¥613,00 | 35,90K |
| 2026-05-27 | ¥624,00 | +1,46 % | ¥612,00 | ¥627,00 | ¥608,00 | 60,70K |
| 2026-05-26 | ¥615,00 | 0,00 % | ¥617,00 | ¥621,00 | ¥607,00 | 49,80K |
| 2026-05-25 | ¥615,00 | +2,67 % | ¥615,00 | ¥615,00 | ¥597,00 | 112,20K |