Techno Smart Corp. 6246
TSE · Japan · Produzierendes Gewerbe
¥1.783,00-15,00 (-0,83 %)
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 | ¥1.798,00 | -0,39 % | ¥1.800,00 | ¥1.809,00 | ¥1.798,00 | 5,40K |
| 2026-09-30 | ¥1.805,00 | +0,56 % | ¥1.790,00 | ¥1.817,00 | ¥1.790,00 | 4,20K |
| 2026-09-29 | ¥1.795,00 | -2,07 % | ¥1.792,00 | ¥1.810,00 | ¥1.785,00 | 3,40K |
| 2026-09-28 | ¥1.833,00 | -0,92 % | ¥1.827,00 | ¥1.859,00 | ¥1.827,00 |
| 10,70K |
| 2026-09-25 | ¥1.850,00 | +0,65 % | ¥1.838,00 | ¥1.857,00 | ¥1.838,00 | 4,30K |
| 2026-09-24 | ¥1.838,00 | -0,11 % | ¥1.840,00 | ¥1.847,00 | ¥1.820,00 | 12,90K |
| 2026-09-18 | ¥1.840,00 | +0,27 % | ¥1.849,00 | ¥1.854,00 | ¥1.840,00 | 6,10K |
| 2026-09-17 | ¥1.835,00 | +0,77 % | ¥1.835,00 | ¥1.835,00 | ¥1.820,00 | 6,10K |
| 2026-09-16 | ¥1.821,00 | -0,11 % | ¥1.821,00 | ¥1.834,00 | ¥1.821,00 | 4,20K |
| 2026-09-15 | ¥1.823,00 | +0,61 % | ¥1.813,00 | ¥1.837,00 | ¥1.813,00 | 6,30K |
| 2026-09-14 | ¥1.812,00 | -0,22 % | ¥1.818,00 | ¥1.827,00 | ¥1.805,00 | 6,00K |
| 2026-09-11 | ¥1.816,00 | +0,33 % | ¥1.810,00 | ¥1.816,00 | ¥1.800,00 | 2,40K |
| 2026-09-10 | ¥1.810,00 | -0,55 % | ¥1.818,00 | ¥1.818,00 | ¥1.797,00 | 10,50K |
| 2026-09-09 | ¥1.820,00 | -0,87 % | ¥1.836,00 | ¥1.836,00 | ¥1.820,00 | 6,10K |
| 2026-09-08 | ¥1.836,00 | -0,33 % | ¥1.838,00 | ¥1.858,00 | ¥1.836,00 | 3,60K |
| 2026-09-07 | ¥1.842,00 | -1,23 % | ¥1.865,00 | ¥1.865,00 | ¥1.840,00 | 1,30K |
| 2026-09-04 | ¥1.865,00 | +0,21 % | ¥1.861,00 | ¥1.865,00 | ¥1.848,00 | 3,80K |
| 2026-09-03 | ¥1.861,00 | +1,47 % | ¥1.880,00 | ¥1.880,00 | ¥1.836,00 | 4,90K |
| 2026-09-02 | ¥1.834,00 | -1,45 % | ¥1.863,00 | ¥1.863,00 | ¥1.834,00 | 2,10K |
| 2026-09-01 | ¥1.861,00 | 0,00 % | ¥1.861,00 | ¥1.886,00 | ¥1.861,00 | 12,20K |
| 2026-08-31 | ¥1.861,00 | +0,70 % | ¥1.848,00 | ¥1.875,00 | ¥1.840,00 | 8,80K |
| 2026-08-28 | ¥1.848,00 | -0,11 % | ¥1.850,00 | ¥1.851,00 | ¥1.840,00 | 4,40K |
| 2026-08-27 | ¥1.850,00 | +0,60 % | ¥1.847,00 | ¥1.850,00 | ¥1.842,00 | 1,40K |
| 2026-08-26 | ¥1.839,00 | 0,00 % | ¥1.835,00 | ¥1.848,00 | ¥1.835,00 | 3,00K |
| 2026-08-25 | ¥1.839,00 | -0,54 % | ¥1.849,00 | ¥1.855,00 | ¥1.837,00 | 5,20K |
| 2026-08-24 | ¥1.849,00 | +0,71 % | ¥1.836,00 | ¥1.850,00 | ¥1.834,00 | 6,00K |
| 2026-08-21 | ¥1.836,00 | +1,32 % | ¥1.805,00 | ¥1.836,00 | ¥1.805,00 | 4,10K |
| 2026-08-20 | ¥1.812,00 | +0,33 % | ¥1.806,00 | ¥1.820,00 | ¥1.806,00 | 2,50K |
| 2026-08-19 | ¥1.806,00 | -1,42 % | ¥1.828,00 | ¥1.828,00 | ¥1.806,00 | 7,20K |
| 2026-08-18 | ¥1.832,00 | -0,65 % | ¥1.844,00 | ¥1.844,00 | ¥1.830,00 | 9,00K |
| 2026-08-17 | ¥1.844,00 | +0,93 % | ¥1.823,00 | ¥1.844,00 | ¥1.823,00 | 4,40K |
| 2026-08-14 | ¥1.827,00 | +0,11 % | ¥1.820,00 | ¥1.834,00 | ¥1.801,00 | 15,90K |
| 2026-08-13 | ¥1.825,00 | 0,00 % | ¥1.825,00 | ¥1.836,00 | ¥1.818,00 | 7,30K |
| 2026-08-12 | ¥1.825,00 | +1,90 % | ¥1.791,00 | ¥1.825,00 | ¥1.781,00 | 7,10K |
| 2026-08-10 | ¥1.791,00 | -3,61 % | ¥1.781,00 | ¥1.840,00 | ¥1.781,00 | 27,90K |
| 2026-08-07 | ¥1.858,00 | -0,64 % | ¥1.870,00 | ¥1.870,00 | ¥1.850,00 | 3,90K |
| 2026-08-06 | ¥1.870,00 | +0,86 % | ¥1.855,00 | ¥1.870,00 | ¥1.846,00 | 5,30K |
| 2026-08-05 | ¥1.854,00 | -0,27 % | ¥1.871,00 | ¥1.871,00 | ¥1.850,00 | 1,30K |
| 2026-08-04 | ¥1.859,00 | +0,32 % | ¥1.866,00 | ¥1.866,00 | ¥1.838,00 | 2,30K |
| 2026-08-03 | ¥1.853,00 | -0,70 % | ¥1.878,00 | ¥1.878,00 | ¥1.841,00 | 11,00K |
| 2026-07-31 | ¥1.866,00 | +0,76 % | ¥1.852,00 | ¥1.879,00 | ¥1.850,00 | 3,50K |
| 2026-07-30 | ¥1.852,00 | -0,16 % | ¥1.838,00 | ¥1.865,00 | ¥1.830,00 | 4,00K |
| 2026-07-29 | ¥1.855,00 | -0,48 % | ¥1.881,00 | ¥1.881,00 | ¥1.828,00 | 7,90K |
| 2026-07-28 | ¥1.864,00 | -1,11 % | ¥1.885,00 | ¥1.887,00 | ¥1.842,00 | 14,40K |
| 2026-07-27 | ¥1.885,00 | +1,13 % | ¥1.868,00 | ¥1.898,00 | ¥1.864,00 | 3,10K |
| 2026-07-24 | ¥1.864,00 | -1,27 % | ¥1.888,00 | ¥1.888,00 | ¥1.864,00 | 13,60K |
| 2026-07-23 | ¥1.888,00 | -1,56 % | ¥1.918,00 | ¥1.920,00 | ¥1.883,00 | 43,80K |
| 2026-07-22 | ¥1.918,00 | +2,29 % | ¥1.887,00 | ¥1.920,00 | ¥1.887,00 | 16,20K |
| 2026-07-21 | ¥1.875,00 | +1,02 % | ¥1.870,00 | ¥1.880,00 | ¥1.861,00 | 7,10K |
| 2026-07-17 | ¥1.856,00 | -1,28 % | ¥1.883,00 | ¥1.883,00 | ¥1.830,00 | 11,70K |
| 2026-07-16 | ¥1.880,00 | -0,16 % | ¥1.881,00 | ¥1.892,00 | ¥1.875,00 | 6,40K |
| 2026-07-15 | ¥1.883,00 | -0,42 % | ¥1.891,00 | ¥1.896,00 | ¥1.872,00 | 7,40K |
| 2026-07-14 | ¥1.891,00 | +0,21 % | ¥1.885,00 | ¥1.891,00 | ¥1.827,00 | 69,80K |
| 2026-07-13 | ¥1.887,00 | -0,84 % | ¥1.901,00 | ¥1.908,00 | ¥1.880,00 | 6,20K |
| 2026-07-10 | ¥1.903,00 | +1,49 % | ¥1.903,00 | ¥1.903,00 | ¥1.896,00 | 2,90K |
| 2026-07-09 | ¥1.875,00 | -1,37 % | ¥1.886,00 | ¥1.901,00 | ¥1.871,00 | 11,00K |
| 2026-07-08 | ¥1.901,00 | +0,26 % | ¥1.900,00 | ¥1.902,00 | ¥1.880,00 | 5,30K |
| 2026-07-07 | ¥1.896,00 | -1,40 % | ¥1.926,00 | ¥1.926,00 | ¥1.896,00 | 10,00K |
| 2026-07-06 | ¥1.923,00 | -0,77 % | ¥1.940,00 | ¥1.949,00 | ¥1.919,00 | 5,50K |
| 2026-07-03 | ¥1.938,00 | +2,11 % | ¥1.890,00 | ¥1.938,00 | ¥1.890,00 | 8,50K |
| 2026-07-02 | ¥1.898,00 | -0,63 % | ¥1.914,00 | ¥1.919,00 | ¥1.891,00 | 8,10K |
| 2026-07-01 | ¥1.910,00 | +0,84 % | ¥1.890,00 | ¥1.916,00 | ¥1.887,00 | 15,30K |
| 2026-06-30 | ¥1.894,00 | +0,42 % | ¥1.890,00 | ¥1.894,00 | ¥1.865,00 | 29,80K |
| 2026-06-29 | ¥1.886,00 | +3,06 % | ¥1.850,00 | ¥1.930,00 | ¥1.840,00 | 51,10K |
| 2026-06-26 | ¥1.830,00 | +0,55 % | ¥1.820,00 | ¥1.837,00 | ¥1.810,00 | 11,50K |
| 2026-06-25 | ¥1.820,00 | +2,13 % | ¥1.796,00 | ¥1.820,00 | ¥1.790,00 | 3,10K |
| 2026-06-24 | ¥1.782,00 | -0,11 % | ¥1.802,00 | ¥1.803,00 | ¥1.767,00 | 9,40K |
| 2026-06-23 | ¥1.784,00 | -1,44 % | ¥1.816,00 | ¥1.827,00 | ¥1.783,00 | 20,70K |
| 2026-06-22 | ¥1.810,00 | +1,06 % | ¥1.885,00 | ¥1.897,00 | ¥1.810,00 | 23,20K |
| 2026-06-19 | ¥1.791,00 | -1,27 % | ¥1.814,00 | ¥1.822,00 | ¥1.791,00 | 5,20K |
| 2026-06-18 | ¥1.814,00 | +0,95 % | ¥1.800,00 | ¥1.823,00 | ¥1.786,00 | 9,90K |
| 2026-06-17 | ¥1.797,00 | -0,61 % | ¥1.802,00 | ¥1.810,00 | ¥1.784,00 | 7,20K |
| 2026-06-16 | ¥1.808,00 | +0,89 % | ¥1.815,00 | ¥1.815,00 | ¥1.780,00 | 9,40K |
| 2026-06-15 | ¥1.792,00 | +3,46 % | ¥1.765,00 | ¥1.792,00 | ¥1.763,00 | 5,80K |
| 2026-06-12 | ¥1.732,00 | +0,12 % | ¥1.725,00 | ¥1.755,00 | ¥1.720,00 | 7,00K |
| 2026-06-11 | ¥1.730,00 | -0,86 % | ¥1.780,00 | ¥1.780,00 | ¥1.713,00 | 11,80K |
| 2026-06-10 | ¥1.745,00 | -0,63 % | ¥1.785,00 | ¥1.785,00 | ¥1.740,00 | 8,20K |
| 2026-06-09 | ¥1.756,00 | -0,45 % | ¥1.771,00 | ¥1.777,00 | ¥1.751,00 | 9,60K |
| 2026-06-08 | ¥1.764,00 | -2,49 % | ¥1.776,00 | ¥1.804,00 | ¥1.744,00 | 15,10K |
| 2026-06-05 | ¥1.809,00 | -0,06 % | ¥1.810,00 | ¥1.830,00 | ¥1.802,00 | 8,30K |
| 2026-06-04 | ¥1.810,00 | -0,49 % | ¥1.836,00 | ¥1.836,00 | ¥1.810,00 | 28,30K |
| 2026-06-03 | ¥1.819,00 | -2,47 % | ¥1.856,00 | ¥1.856,00 | ¥1.805,00 | 12,50K |
| 2026-06-02 | ¥1.865,00 | -4,01 % | ¥1.940,00 | ¥1.940,00 | ¥1.776,00 | 52,50K |
| 2026-06-01 | ¥1.943,00 | +2,26 % | ¥1.940,00 | ¥2.036,00 | ¥1.870,00 | 143,00K |
| 2026-05-29 | ¥1.900,00 | +8,94 % | ¥1.740,00 | ¥2.045,00 | ¥1.734,00 | 125,60K |
| 2026-05-28 | ¥1.744,00 | -0,34 % | ¥1.750,00 | ¥1.778,00 | ¥1.732,00 | 8,70K |
| 2026-05-27 | ¥1.750,00 | +1,16 % | ¥1.743,00 | ¥1.750,00 | ¥1.725,00 | 6,40K |
| 2026-05-26 | ¥1.730,00 | +0,17 % | ¥1.737,00 | ¥1.745,00 | ¥1.722,00 | 4,90K |
| 2026-05-25 | ¥1.727,00 | -0,12 % | ¥1.735,00 | ¥1.736,00 | ¥1.715,00 | 18,90K |
| 2026-05-22 | ¥1.729,00 | -0,06 % | ¥1.730,00 | ¥1.745,00 | ¥1.720,00 | 8,00K |