Tazmo Co., Ltd. 6266
TSE · Japan · Produzierendes Gewerbe
¥4.170,00-20,00 (-0,48 %)
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 | ¥4.170,00 | -0,48 % | ¥4.185,00 | ¥4.250,00 | ¥4.075,00 | 402,50K |
| 2026-10-01 | ¥4.190,00 | +5,67 % | ¥3.990,00 | ¥4.200,00 | ¥3.990,00 | 243,60K |
| 2026-09-30 | ¥3.965,00 | +4,48 % | ¥3.900,00 | ¥3.995,00 | ¥3.885,00 | 286,90K |
| 2026-09-29 | ¥3.795,00 | +2,29 % | ¥3.665,00 | ¥3.850,00 | ¥3.660,00 | 184,70K |
| 2026-09-28 | ¥3.710,00 | -0,93 % | ¥3.785,00 | ¥3.825,00 | ¥3.710,00 | 152,10K |
| 2026-09-25 | ¥3.745,00 | +0,67 % | ¥3.700,00 | ¥3.770,00 | ¥3.660,00 | 150,10K |
| 2026-09-24 | ¥3.720,00 | +3,62 % | ¥3.720,00 | ¥3.790,00 | ¥3.665,00 | 241,70K |
| 2026-09-18 | ¥3.590,00 | +3,46 % | ¥3.500,00 | ¥3.615,00 | ¥3.500,00 | 178,30K |
| 2026-09-17 | ¥3.470,00 | +0,43 % | ¥3.515,00 | ¥3.520,00 | ¥3.385,00 | 183,80K |
| 2026-09-16 | ¥3.455,00 | +2,83 % | ¥3.385,00 | ¥3.470,00 | ¥3.340,00 | 175,10K |
| 2026-09-15 | ¥3.360,00 | +2,13 % | ¥3.220,00 | ¥3.375,00 | ¥3.220,00 | 155,30K |
| 2026-09-14 | ¥3.290,00 | -2,52 % | ¥3.190,00 | ¥3.290,00 | ¥3.145,00 | 293,70K |
| 2026-09-11 | ¥3.375,00 | -3,98 % | ¥3.305,00 | ¥3.395,00 | ¥3.270,00 | 221,10K |
| 2026-09-10 | ¥3.515,00 | +1,15 % | ¥3.450,00 | ¥3.520,00 | ¥3.390,00 | 204,70K |
| 2026-09-09 | ¥3.475,00 | 0,00 % | ¥3.545,00 | ¥3.605,00 | ¥3.460,00 | 190,00K |
| 2026-09-08 | ¥3.475,00 | -5,44 % | ¥3.635,00 | ¥3.720,00 | ¥3.475,00 | 207,10K |
| 2026-09-07 | ¥3.675,00 | +5,45 % | ¥3.555,00 | ¥3.700,00 | ¥3.555,00 | 213,60K |
| 2026-09-04 | ¥3.485,00 | +4,97 % | ¥3.350,00 | ¥3.540,00 | ¥3.340,00 | 279,90K |
| 2026-09-03 | ¥3.320,00 | +0,15 % | ¥3.345,00 | ¥3.385,00 | ¥3.280,00 | 235,60K |
| 2026-09-02 | ¥3.315,00 | -3,77 % | ¥3.295,00 | ¥3.340,00 | ¥3.265,00 | 275,70K |
| 2026-09-01 | ¥3.445,00 | -2,27 % | ¥3.475,00 | ¥3.535,00 | ¥3.425,00 | 221,60K |
| 2026-08-31 | ¥3.525,00 | -1,40 % | ¥3.505,00 | ¥3.595,00 | ¥3.425,00 | 218,10K |
| 2026-08-28 | ¥3.575,00 | +0,56 % | ¥3.595,00 | ¥3.630,00 | ¥3.540,00 | 270,70K |
| 2026-08-27 | ¥3.555,00 | +3,19 % | ¥3.565,00 | ¥3.605,00 | ¥3.425,00 | 219,60K |
| 2026-08-26 | ¥3.445,00 | -3,37 % | ¥3.505,00 | ¥3.505,00 | ¥3.415,00 | 219,20K |
| 2026-08-25 | ¥3.565,00 | +2,74 % | ¥3.430,00 | ¥3.570,00 | ¥3.405,00 | 273,80K |
| 2026-08-24 | ¥3.470,00 | -2,12 % | ¥3.515,00 | ¥3.610,00 | ¥3.460,00 | 174,90K |
| 2026-08-21 | ¥3.545,00 | -2,07 % | ¥3.515,00 | ¥3.565,00 | ¥3.435,00 | 404,40K |
| 2026-08-20 | ¥3.620,00 | 0,00 % | ¥3.690,00 | ¥3.700,00 | ¥3.575,00 | 275,60K |
| 2026-08-19 | ¥3.620,00 | -8,12 % | ¥3.730,00 | ¥3.785,00 | ¥3.615,00 | 387,00K |
| 2026-08-18 | ¥3.940,00 | -2,72 % | ¥4.100,00 | ¥4.200,00 | ¥3.940,00 | 311,40K |
| 2026-08-17 | ¥4.050,00 | +0,75 % | ¥4.040,00 | ¥4.090,00 | ¥3.850,00 | 296,70K |
| 2026-08-14 | ¥4.020,00 | +2,81 % | ¥4.000,00 | ¥4.105,00 | ¥3.930,00 | 414,70K |
| 2026-08-13 | ¥3.910,00 | +7,42 % | ¥3.845,00 | ¥4.035,00 | ¥3.780,00 | 650,70K |
| 2026-08-12 | ¥3.640,00 | +4,30 % | ¥3.840,00 | ¥3.910,00 | ¥3.580,00 | 1,16M |
| 2026-08-10 | ¥3.490,00 | +3,56 % | ¥3.510,00 | ¥3.565,00 | ¥3.435,00 | 425,90K |
| 2026-08-07 | ¥3.370,00 | -13,26 % | ¥3.850,00 | ¥3.875,00 | ¥3.335,00 | 894,70K |
| 2026-08-06 | ¥3.885,00 | -15,27 % | ¥3.900,00 | ¥3.925,00 | ¥3.885,00 | 726,20K |
| 2026-08-05 | ¥4.585,00 | +10,08 % | ¥4.305,00 | ¥4.600,00 | ¥4.305,00 | 286,40K |
| 2026-08-04 | ¥4.165,00 | +2,21 % | ¥4.075,00 | ¥4.220,00 | ¥4.055,00 | 303,10K |
| 2026-08-03 | ¥4.075,00 | +1,75 % | ¥3.940,00 | ¥4.165,00 | ¥3.865,00 | 218,90K |
| 2026-07-31 | ¥4.005,00 | +13,14 % | ¥3.990,00 | ¥4.075,00 | ¥3.865,00 | 362,60K |
| 2026-07-30 | ¥3.540,00 | -2,07 % | ¥3.645,00 | ¥3.745,00 | ¥3.500,00 | 270,40K |
| 2026-07-29 | ¥3.615,00 | -10,07 % | ¥3.990,00 | ¥4.060,00 | ¥3.510,00 | 363,20K |
| 2026-07-28 | ¥4.020,00 | -10,57 % | ¥4.300,00 | ¥4.300,00 | ¥3.960,00 | 512,70K |
| 2026-07-27 | ¥4.495,00 | +1,24 % | ¥4.460,00 | ¥4.590,00 | ¥4.355,00 | 241,70K |
| 2026-07-24 | ¥4.440,00 | -8,64 % | ¥4.720,00 | ¥4.720,00 | ¥4.415,00 | 264,50K |
| 2026-07-23 | ¥4.860,00 | +3,51 % | ¥4.905,00 | ¥5.090,00 | ¥4.775,00 | 317,60K |
| 2026-07-22 | ¥4.695,00 | +0,97 % | ¥4.900,00 | ¥4.920,00 | ¥4.695,00 | 256,00K |
| 2026-07-21 | ¥4.650,00 | +0,87 % | ¥4.610,00 | ¥4.780,00 | ¥4.400,00 | 287,30K |
| 2026-07-17 | ¥4.610,00 | -7,71 % | ¥4.715,00 | ¥4.725,00 | ¥4.350,00 | 541,60K |
| 2026-07-16 | ¥4.995,00 | -5,93 % | ¥5.110,00 | ¥5.120,00 | ¥4.870,00 | 345,90K |
| 2026-07-15 | ¥5.310,00 | -1,12 % | ¥5.330,00 | ¥5.430,00 | ¥5.230,00 | 332,40K |
| 2026-07-14 | ¥5.370,00 | +5,50 % | ¥4.990,00 | ¥5.440,00 | ¥4.950,00 | 446,80K |
| 2026-07-13 | ¥5.090,00 | -2,30 % | ¥5.160,00 | ¥5.490,00 | ¥5.080,00 | 613,50K |
| 2026-07-10 | ¥5.210,00 | +10,62 % | ¥5.050,00 | ¥5.410,00 | ¥5.050,00 | 661,70K |
| 2026-07-09 | ¥4.710,00 | +1,73 % | ¥4.800,00 | ¥4.855,00 | ¥4.605,00 | 239,20K |
| 2026-07-08 | ¥4.630,00 | +5,23 % | ¥4.370,00 | ¥4.830,00 | ¥4.350,00 | 522,20K |
| 2026-07-07 | ¥4.400,00 | -4,97 % | ¥4.600,00 | ¥4.630,00 | ¥4.355,00 | 203,00K |
| 2026-07-06 | ¥4.630,00 | -5,12 % | ¥4.860,00 | ¥4.860,00 | ¥4.545,00 | 197,50K |
| 2026-07-03 | ¥4.880,00 | +1,99 % | ¥4.650,00 | ¥4.890,00 | ¥4.490,00 | 270,50K |
| 2026-07-02 | ¥4.785,00 | -5,62 % | ¥4.760,00 | ¥4.845,00 | ¥4.595,00 | 184,50K |
| 2026-07-01 | ¥5.070,00 | +7,64 % | ¥4.920,00 | ¥5.150,00 | ¥4.920,00 | 342,30K |
| 2026-06-30 | ¥4.710,00 | +2,95 % | ¥4.715,00 | ¥4.850,00 | ¥4.600,00 | 168,80K |
| 2026-06-29 | ¥4.575,00 | +0,99 % | ¥4.545,00 | ¥4.615,00 | ¥4.285,00 | 232,10K |
| 2026-06-26 | ¥4.530,00 | -6,02 % | ¥4.750,00 | ¥4.750,00 | ¥4.450,00 | 236,70K |
| 2026-06-25 | ¥4.820,00 | +5,24 % | ¥4.855,00 | ¥4.920,00 | ¥4.765,00 | 236,20K |
| 2026-06-24 | ¥4.580,00 | -4,48 % | ¥4.760,00 | ¥5.100,00 | ¥4.530,00 | 384,40K |
| 2026-06-23 | ¥4.795,00 | -5,42 % | ¥5.100,00 | ¥5.120,00 | ¥4.785,00 | 341,80K |
| 2026-06-22 | ¥5.070,00 | +9,39 % | ¥4.650,00 | ¥5.160,00 | ¥4.650,00 | 334,20K |
| 2026-06-19 | ¥4.635,00 | +0,43 % | ¥4.600,00 | ¥4.790,00 | ¥4.485,00 | 382,20K |
| 2026-06-18 | ¥4.615,00 | +11,34 % | ¥4.325,00 | ¥4.710,00 | ¥4.325,00 | 541,30K |
| 2026-06-17 | ¥4.145,00 | -1,31 % | ¥4.130,00 | ¥4.195,00 | ¥4.080,00 | 319,70K |
| 2026-06-16 | ¥4.200,00 | +0,60 % | ¥4.125,00 | ¥4.235,00 | ¥4.000,00 | 286,20K |
| 2026-06-15 | ¥4.175,00 | +12,84 % | ¥3.900,00 | ¥4.175,00 | ¥3.800,00 | 352,90K |
| 2026-06-12 | ¥3.700,00 | +6,32 % | ¥3.615,00 | ¥3.820,00 | ¥3.605,00 | 290,30K |
| 2026-06-11 | ¥3.480,00 | -0,57 % | ¥3.360,00 | ¥3.480,00 | ¥3.255,00 | 163,00K |
| 2026-06-10 | ¥3.500,00 | -1,69 % | ¥3.490,00 | ¥3.575,00 | ¥3.440,00 | 161,90K |
| 2026-06-09 | ¥3.560,00 | +0,56 % | ¥3.680,00 | ¥3.685,00 | ¥3.450,00 | 196,60K |
| 2026-06-08 | ¥3.540,00 | -9,11 % | ¥3.615,00 | ¥3.675,00 | ¥3.495,00 | 259,40K |
| 2026-06-05 | ¥3.895,00 | -1,77 % | ¥3.895,00 | ¥3.920,00 | ¥3.685,00 | 186,40K |
| 2026-06-04 | ¥3.965,00 | +1,02 % | ¥3.910,00 | ¥4.005,00 | ¥3.890,00 | 170,80K |
| 2026-06-03 | ¥3.925,00 | -2,12 % | ¥4.070,00 | ¥4.095,00 | ¥3.865,00 | 236,60K |
| 2026-06-02 | ¥4.010,00 | +4,70 % | ¥3.900,00 | ¥4.025,00 | ¥3.725,00 | 257,30K |
| 2026-06-01 | ¥3.830,00 | +3,65 % | ¥3.625,00 | ¥3.890,00 | ¥3.610,00 | 220,20K |
| 2026-05-29 | ¥3.695,00 | -1,73 % | ¥3.800,00 | ¥3.800,00 | ¥3.695,00 | 150,30K |
| 2026-05-28 | ¥3.760,00 | +0,27 % | ¥3.630,00 | ¥3.770,00 | ¥3.555,00 | 165,30K |
| 2026-05-27 | ¥3.750,00 | -2,09 % | ¥3.900,00 | ¥4.045,00 | ¥3.735,00 | 263,00K |
| 2026-05-26 | ¥3.830,00 | -0,26 % | ¥3.880,00 | ¥3.885,00 | ¥3.735,00 | 154,20K |
| 2026-05-25 | ¥3.840,00 | +0,79 % | ¥3.880,00 | ¥3.970,00 | ¥3.830,00 | 185,00K |