TSUDAKOMA Corp. 6217
TSE · Japan · Produzierendes Gewerbe
¥800,00-3,00 (-0,37 %)
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 | ¥800,00 | -0,37 % | ¥801,00 | ¥812,00 | ¥790,00 | 20,30K |
| 2026-10-01 | ¥803,00 | +0,50 % | ¥799,00 | ¥804,00 | ¥783,00 | 23,30K |
| 2026-09-30 | ¥799,00 | -0,13 % | ¥800,00 | ¥812,00 | ¥791,00 | 22,30K |
| 2026-09-29 | ¥800,00 | 0,00 % | ¥785,00 | ¥800,00 | ¥781,00 | 26,60K |
| 2026-09-28 | ¥800,00 | -0,87 % | ¥809,00 | ¥819,00 | ¥800,00 | 22,60K |
| 2026-09-25 | ¥807,00 | -2,06 % | ¥818,00 | ¥830,00 | ¥807,00 | 29,90K |
| 2026-09-24 | ¥824,00 | +3,00 % | ¥800,00 | ¥838,00 | ¥790,00 | 64,20K |
| 2026-09-18 | ¥800,00 | +2,56 % | ¥825,00 | ¥837,00 | ¥792,00 | 142,70K |
| 2026-09-17 | ¥780,00 | +2,23 % | ¥763,00 | ¥819,00 | ¥763,00 | 118,00K |
| 2026-09-16 | ¥763,00 | 0,00 % | ¥764,00 | ¥777,00 | ¥750,00 | 44,00K |
| 2026-09-15 | ¥763,00 | +3,11 % | ¥741,00 | ¥785,00 | ¥739,00 | 61,20K |
| 2026-09-14 | ¥740,00 | +0,27 % | ¥736,00 | ¥758,00 | ¥724,00 | 142,90K |
| 2026-09-11 | ¥738,00 | -2,12 % | ¥753,00 | ¥753,00 | ¥735,00 | 34,30K |
| 2026-09-10 | ¥754,00 | -2,33 % | ¥767,00 | ¥777,00 | ¥745,00 | 47,80K |
| 2026-09-09 | ¥772,00 | +0,78 % | ¥766,00 | ¥780,00 | ¥766,00 | 35,00K |
| 2026-09-08 | ¥766,00 | -2,54 % | ¥778,00 | ¥787,00 | ¥766,00 | 51,00K |
| 2026-09-07 | ¥786,00 | +1,29 % | ¥787,00 | ¥794,00 | ¥778,00 | 85,20K |
| 2026-09-04 | ¥776,00 | -1,02 % | ¥794,00 | ¥795,00 | ¥770,00 | 53,30K |
| 2026-09-03 | ¥784,00 | -3,45 % | ¥823,00 | ¥829,00 | ¥775,00 | 128,50K |
| 2026-09-02 | ¥812,00 | -0,98 % | ¥810,00 | ¥822,00 | ¥796,00 | 41,60K |
| 2026-09-01 | ¥820,00 | -2,96 % | ¥848,00 | ¥848,00 | ¥820,00 | 52,60K |
| 2026-08-31 | ¥845,00 | +0,96 % | ¥832,00 | ¥847,00 | ¥819,00 | 59,80K |
| 2026-08-28 | ¥837,00 | -0,12 % | ¥836,00 | ¥845,00 | ¥821,00 | 45,80K |
| 2026-08-27 | ¥838,00 | +2,44 % | ¥821,00 | ¥840,00 | ¥818,00 | 61,00K |
| 2026-08-26 | ¥818,00 | -4,66 % | ¥858,00 | ¥858,00 | ¥818,00 | 68,80K |
| 2026-08-25 | ¥858,00 | +7,38 % | ¥799,00 | ¥877,00 | ¥788,00 | 178,00K |
| 2026-08-24 | ¥799,00 | +0,25 % | ¥793,00 | ¥816,00 | ¥785,00 | 84,00K |
| 2026-08-21 | ¥797,00 | -5,23 % | ¥811,00 | ¥818,00 | ¥788,00 | 157,00K |
| 2026-08-20 | ¥841,00 | +1,33 % | ¥855,00 | ¥888,00 | ¥811,00 | 238,20K |
| 2026-08-19 | ¥830,00 | -6,11 % | ¥868,00 | ¥932,00 | ¥824,00 | 345,10K |
| 2026-08-18 | ¥884,00 | -4,74 % | ¥913,00 | ¥927,00 | ¥877,00 | 218,50K |
| 2026-08-17 | ¥928,00 | +12,08 % | ¥830,00 | ¥956,00 | ¥830,00 | 703,90K |
| 2026-08-14 | ¥828,00 | +4,02 % | ¥803,00 | ¥885,00 | ¥803,00 | 315,80K |
| 2026-08-13 | ¥796,00 | -1,00 % | ¥809,00 | ¥815,00 | ¥796,00 | 54,70K |
| 2026-08-12 | ¥804,00 | -0,12 % | ¥809,00 | ¥812,00 | ¥785,00 | 61,70K |
| 2026-08-10 | ¥805,00 | +9,52 % | ¥735,00 | ¥818,00 | ¥735,00 | 152,40K |
| 2026-08-07 | ¥735,00 | -3,03 % | ¥758,00 | ¥766,00 | ¥721,00 | 68,60K |
| 2026-08-06 | ¥758,00 | -1,43 % | ¥770,00 | ¥797,00 | ¥756,00 | 116,10K |
| 2026-08-05 | ¥769,00 | +2,12 % | ¥754,00 | ¥782,00 | ¥754,00 | 86,80K |
| 2026-08-04 | ¥753,00 | +6,81 % | ¥709,00 | ¥761,00 | ¥703,00 | 100,00K |
| 2026-08-03 | ¥705,00 | +0,86 % | ¥686,00 | ¥723,00 | ¥674,00 | 55,20K |
| 2026-07-31 | ¥699,00 | +6,39 % | ¥686,00 | ¥715,00 | ¥686,00 | 84,50K |
| 2026-07-30 | ¥657,00 | +3,46 % | ¥645,00 | ¥666,00 | ¥641,00 | 68,30K |
| 2026-07-29 | ¥635,00 | -7,97 % | ¥691,00 | ¥702,00 | ¥629,00 | 174,10K |
| 2026-07-28 | ¥690,00 | -8,61 % | ¥740,00 | ¥740,00 | ¥683,00 | 128,70K |
| 2026-07-27 | ¥755,00 | 0,00 % | ¥760,00 | ¥761,00 | ¥730,00 | 78,90K |
| 2026-07-24 | ¥755,00 | -7,93 % | ¥805,00 | ¥805,00 | ¥750,00 | 179,60K |
| 2026-07-23 | ¥820,00 | +9,19 % | ¥750,00 | ¥866,00 | ¥750,00 | 376,20K |
| 2026-07-22 | ¥751,00 | +4,74 % | ¥725,00 | ¥832,00 | ¥721,00 | 424,80K |
| 2026-07-21 | ¥717,00 | +0,14 % | ¥731,00 | ¥739,00 | ¥670,00 | 174,90K |
| 2026-07-17 | ¥716,00 | -6,41 % | ¥745,00 | ¥745,00 | ¥690,00 | 160,00K |
| 2026-07-16 | ¥765,00 | -1,29 % | ¥772,00 | ¥805,00 | ¥756,00 | 128,30K |
| 2026-07-15 | ¥775,00 | +10,56 % | ¥716,00 | ¥826,00 | ¥709,00 | 424,60K |
| 2026-07-14 | ¥701,00 | -5,27 % | ¥730,00 | ¥739,00 | ¥690,00 | 277,20K |
| 2026-07-13 | ¥740,00 | -11,80 % | ¥824,00 | ¥866,00 | ¥690,00 | 787,30K |
| 2026-07-10 | ¥839,00 | +5,93 % | ¥792,00 | ¥846,00 | ¥782,00 | 124,70K |
| 2026-07-09 | ¥792,00 | +0,64 % | ¥787,00 | ¥823,00 | ¥774,00 | 110,90K |
| 2026-07-08 | ¥787,00 | -7,19 % | ¥837,00 | ¥840,00 | ¥784,00 | 184,30K |
| 2026-07-07 | ¥848,00 | -0,12 % | ¥858,00 | ¥913,00 | ¥839,00 | 192,00K |
| 2026-07-06 | ¥849,00 | -1,74 % | ¥879,00 | ¥879,00 | ¥842,00 | 140,20K |
| 2026-07-03 | ¥864,00 | -5,88 % | ¥918,00 | ¥921,00 | ¥823,00 | 347,90K |
| 2026-07-02 | ¥918,00 | -6,71 % | ¥982,00 | ¥994,00 | ¥918,00 | 149,50K |
| 2026-07-01 | ¥984,00 | +0,31 % | ¥988,00 | ¥1.013,00 | ¥980,00 | 116,60K |
| 2026-06-30 | ¥981,00 | -4,20 % | ¥1.053,00 | ¥1.053,00 | ¥981,00 | 89,60K |
| 2026-06-29 | ¥1.024,00 | -2,38 % | ¥1.003,00 | ¥1.053,00 | ¥1.003,00 | 113,60K |
| 2026-06-26 | ¥1.049,00 | -11,55 % | ¥1.126,00 | ¥1.139,00 | ¥1.026,00 | 249,20K |
| 2026-06-25 | ¥1.186,00 | +7,23 % | ¥1.131,00 | ¥1.270,00 | ¥1.116,00 | 562,40K |
| 2026-06-24 | ¥1.106,00 | -1,69 % | ¥1.125,00 | ¥1.193,00 | ¥1.060,00 | 350,20K |
| 2026-06-23 | ¥1.125,00 | -20,38 % | ¥1.443,00 | ¥1.479,00 | ¥1.118,00 | 1,52M |
| 2026-06-22 | ¥1.413,00 | +26,95 % | ¥1.413,00 | ¥1.413,00 | ¥1.413,00 | 49,50K |
| 2026-06-19 | ¥1.113,00 | +15,58 % | ¥948,00 | ¥1.113,00 | ¥936,00 | 987,50K |
| 2026-06-18 | ¥963,00 | +2,99 % | ¥946,00 | ¥1.085,00 | ¥920,00 | 1,15M |
| 2026-06-17 | ¥935,00 | +0,65 % | ¥914,00 | ¥968,00 | ¥905,00 | 81,70K |
| 2026-06-16 | ¥929,00 | +3,91 % | ¥909,00 | ¥943,00 | ¥887,00 | 86,50K |
| 2026-06-15 | ¥894,00 | -0,67 % | ¥945,00 | ¥952,00 | ¥869,00 | 117,10K |
| 2026-06-12 | ¥900,00 | -1,64 % | ¥918,00 | ¥942,00 | ¥885,00 | 88,40K |
| 2026-06-11 | ¥915,00 | -2,14 % | ¥912,00 | ¥934,00 | ¥880,00 | 96,60K |
| 2026-06-10 | ¥935,00 | -7,24 % | ¥1.012,00 | ¥1.012,00 | ¥910,00 | 162,80K |
| 2026-06-09 | ¥1.008,00 | +1,20 % | ¥1.041,00 | ¥1.099,00 | ¥993,00 | 364,70K |
| 2026-06-08 | ¥996,00 | -3,95 % | ¥1.007,00 | ¥1.021,00 | ¥970,00 | 111,00K |
| 2026-06-05 | ¥1.037,00 | -0,58 % | ¥1.022,00 | ¥1.088,00 | ¥1.022,00 | 158,10K |
| 2026-06-04 | ¥1.043,00 | -8,99 % | ¥1.176,00 | ¥1.433,00 | ¥1.028,00 | 652,20K |
| 2026-06-03 | ¥1.146,00 | -7,21 % | ¥1.241,00 | ¥1.247,00 | ¥1.123,00 | 162,20K |
| 2026-06-02 | ¥1.235,00 | -10,44 % | ¥1.400,00 | ¥1.400,00 | ¥1.213,00 | 238,10K |
| 2026-06-01 | ¥1.379,00 | -6,82 % | ¥1.450,00 | ¥1.471,00 | ¥1.350,00 | 138,90K |
| 2026-05-29 | ¥1.480,00 | -3,20 % | ¥1.489,00 | ¥1.514,00 | ¥1.440,00 | 57,90K |
| 2026-05-28 | ¥1.529,00 | +10,16 % | ¥1.358,00 | ¥1.574,00 | ¥1.335,00 | 319,70K |
| 2026-05-27 | ¥1.388,00 | -15,88 % | ¥1.650,00 | ¥1.650,00 | ¥1.336,00 | 373,60K |
| 2026-05-26 | ¥1.650,00 | -8,74 % | ¥1.817,00 | ¥1.817,00 | ¥1.610,00 | 203,10K |
| 2026-05-25 | ¥1.808,00 | -2,80 % | ¥1.881,00 | ¥1.971,00 | ¥1.790,00 | 244,10K |