TSUKISHIMA HOLDINGS CO. LTD. 6332
TSE · Japan · Produzierendes Gewerbe
¥2.622,00-64,00 (-2,38 %)
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 | ¥2.622,00 | -2,38 % | ¥2.670,00 | ¥2.711,00 | ¥2.621,00 | 376,70K |
| 2026-10-01 | ¥2.686,00 | +3,27 % | ¥2.747,00 | ¥2.769,00 | ¥2.644,00 | 561,60K |
| 2026-09-30 | ¥2.601,00 | +1,17 % | ¥2.575,00 | ¥2.607,00 | ¥2.569,00 | 119,70K |
| 2026-09-29 | ¥2.571,00 | -4,07 % | ¥2.614,00 | ¥2.625,00 | ¥2.566,00 | 193,90K |
| 2026-09-28 | ¥2.680,00 | -0,52 % | ¥2.717,00 | ¥2.718,00 | ¥2.669,00 | 261,30K |
| 2026-09-25 | ¥2.694,00 | -0,22 % | ¥2.684,00 | ¥2.698,00 | ¥2.665,00 | 205,90K |
| 2026-09-24 | ¥2.700,00 | +3,53 % | ¥2.655,00 | ¥2.746,00 | ¥2.651,00 | 254,20K |
| 2026-09-18 | ¥2.608,00 | -4,47 % | ¥2.728,00 | ¥2.750,00 | ¥2.608,00 | 453,40K |
| 2026-09-17 | ¥2.730,00 | +1,87 % | ¥2.711,00 | ¥2.730,00 | ¥2.700,00 | 116,70K |
| 2026-09-16 | ¥2.680,00 | +1,06 % | ¥2.678,00 | ¥2.710,00 | ¥2.672,00 | 96,90K |
| 2026-09-15 | ¥2.652,00 | -0,11 % | ¥2.655,00 | ¥2.686,00 | ¥2.645,00 | 143,00K |
| 2026-09-14 | ¥2.655,00 | -0,52 % | ¥2.667,00 | ¥2.701,00 | ¥2.653,00 | 129,60K |
| 2026-09-11 | ¥2.669,00 | -1,15 % | ¥2.620,00 | ¥2.703,00 | ¥2.607,00 | 122,20K |
| 2026-09-10 | ¥2.700,00 | -2,81 % | ¥2.738,00 | ¥2.747,00 | ¥2.682,00 | 133,30K |
| 2026-09-09 | ¥2.778,00 | +1,46 % | ¥2.726,00 | ¥2.778,00 | ¥2.710,00 | 100,10K |
| 2026-09-08 | ¥2.738,00 | -3,52 % | ¥2.828,00 | ¥2.828,00 | ¥2.738,00 | 127,00K |
| 2026-09-07 | ¥2.838,00 | +1,79 % | ¥2.806,00 | ¥2.865,00 | ¥2.801,00 | 123,70K |
| 2026-09-04 | ¥2.788,00 | -0,18 % | ¥2.802,00 | ¥2.806,00 | ¥2.760,00 | 81,70K |
| 2026-09-03 | ¥2.793,00 | +1,31 % | ¥2.757,00 | ¥2.806,00 | ¥2.742,00 | 82,20K |
| 2026-09-02 | ¥2.757,00 | -3,60 % | ¥2.810,00 | ¥2.828,00 | ¥2.757,00 | 98,70K |
| 2026-09-01 | ¥2.860,00 | +1,35 % | ¥2.822,00 | ¥2.868,00 | ¥2.806,00 | 92,40K |
| 2026-08-31 | ¥2.822,00 | +1,04 % | ¥2.795,00 | ¥2.845,00 | ¥2.770,00 | 106,30K |
| 2026-08-28 | ¥2.793,00 | +0,25 % | ¥2.777,00 | ¥2.803,00 | ¥2.766,00 | 78,80K |
| 2026-08-27 | ¥2.786,00 | 0,00 % | ¥2.786,00 | ¥2.811,00 | ¥2.780,00 | 69,00K |
| 2026-08-26 | ¥2.786,00 | -0,61 % | ¥2.815,00 | ¥2.831,00 | ¥2.784,00 | 82,40K |
| 2026-08-25 | ¥2.803,00 | +0,72 % | ¥2.783,00 | ¥2.817,00 | ¥2.777,00 | 124,80K |
| 2026-08-24 | ¥2.783,00 | +1,68 % | ¥2.750,00 | ¥2.804,00 | ¥2.750,00 | 83,20K |
| 2026-08-21 | ¥2.737,00 | +0,04 % | ¥2.716,00 | ¥2.749,00 | ¥2.704,00 | 93,10K |
| 2026-08-20 | ¥2.736,00 | +3,40 % | ¥2.655,00 | ¥2.736,00 | ¥2.655,00 | 97,90K |
| 2026-08-19 | ¥2.646,00 | -5,60 % | ¥2.755,00 | ¥2.755,00 | ¥2.646,00 | 154,40K |
| 2026-08-18 | ¥2.803,00 | +0,72 % | ¥2.809,00 | ¥2.825,00 | ¥2.783,00 | 86,70K |
| 2026-08-17 | ¥2.783,00 | +0,91 % | ¥2.765,00 | ¥2.820,00 | ¥2.765,00 | 86,10K |
| 2026-08-14 | ¥2.758,00 | +0,69 % | ¥2.739,00 | ¥2.773,00 | ¥2.723,00 | 87,30K |
| 2026-08-13 | ¥2.739,00 | +0,51 % | ¥2.740,00 | ¥2.749,00 | ¥2.695,00 | 63,20K |
| 2026-08-12 | ¥2.725,00 | -0,87 % | ¥2.798,00 | ¥2.800,00 | ¥2.713,00 | 99,30K |
| 2026-08-10 | ¥2.749,00 | +0,92 % | ¥2.732,00 | ¥2.789,00 | ¥2.695,00 | 94,60K |
| 2026-08-07 | ¥2.724,00 | -1,87 % | ¥2.690,00 | ¥2.773,00 | ¥2.664,00 | 155,20K |
| 2026-08-06 | ¥2.776,00 | -0,22 % | ¥2.769,00 | ¥2.830,00 | ¥2.688,00 | 181,60K |
| 2026-08-05 | ¥2.782,00 | +2,17 % | ¥2.750,00 | ¥2.800,00 | ¥2.746,00 | 148,30K |
| 2026-08-04 | ¥2.723,00 | +1,08 % | ¥2.686,00 | ¥2.744,00 | ¥2.680,00 | 93,20K |
| 2026-08-03 | ¥2.694,00 | -1,46 % | ¥2.725,00 | ¥2.725,00 | ¥2.628,00 | 104,20K |
| 2026-07-31 | ¥2.734,00 | +1,60 % | ¥2.730,00 | ¥2.770,00 | ¥2.681,00 | 110,20K |
| 2026-07-30 | ¥2.691,00 | +1,36 % | ¥2.626,00 | ¥2.702,00 | ¥2.622,00 | 105,00K |
| 2026-07-29 | ¥2.655,00 | -1,15 % | ¥2.720,00 | ¥2.721,00 | ¥2.623,00 | 117,50K |
| 2026-07-28 | ¥2.686,00 | -1,43 % | ¥2.714,00 | ¥2.724,00 | ¥2.671,00 | 107,30K |
| 2026-07-27 | ¥2.725,00 | +2,10 % | ¥2.679,00 | ¥2.725,00 | ¥2.646,00 | 94,00K |
| 2026-07-24 | ¥2.669,00 | +0,30 % | ¥2.646,00 | ¥2.686,00 | ¥2.631,00 | 78,60K |
| 2026-07-23 | ¥2.661,00 | +1,53 % | ¥2.635,00 | ¥2.680,00 | ¥2.625,00 | 57,20K |
| 2026-07-22 | ¥2.621,00 | -0,46 % | ¥2.620,00 | ¥2.672,00 | ¥2.610,00 | 94,90K |
| 2026-07-21 | ¥2.633,00 | +1,46 % | ¥2.603,00 | ¥2.648,00 | ¥2.588,00 | 99,90K |
| 2026-07-17 | ¥2.595,00 | -2,11 % | ¥2.615,00 | ¥2.627,00 | ¥2.539,00 | 247,90K |
| 2026-07-16 | ¥2.651,00 | -0,30 % | ¥2.654,00 | ¥2.665,00 | ¥2.639,00 | 57,70K |
| 2026-07-15 | ¥2.659,00 | +2,66 % | ¥2.605,00 | ¥2.676,00 | ¥2.602,00 | 82,50K |
| 2026-07-14 | ¥2.590,00 | +0,23 % | ¥2.592,00 | ¥2.601,00 | ¥2.575,00 | 56,20K |
| 2026-07-13 | ¥2.584,00 | -3,47 % | ¥2.696,00 | ¥2.709,00 | ¥2.584,00 | 99,30K |
| 2026-07-10 | ¥2.677,00 | 0,00 % | ¥2.685,00 | ¥2.702,00 | ¥2.666,00 | 98,30K |
| 2026-07-09 | ¥2.677,00 | +0,68 % | ¥2.645,00 | ¥2.690,00 | ¥2.644,00 | 89,80K |
| 2026-07-08 | ¥2.659,00 | -0,82 % | ¥2.680,00 | ¥2.699,00 | ¥2.659,00 | 94,10K |
| 2026-07-07 | ¥2.681,00 | +0,37 % | ¥2.680,00 | ¥2.744,00 | ¥2.667,00 | 88,10K |
| 2026-07-06 | ¥2.671,00 | +1,25 % | ¥2.630,00 | ¥2.690,00 | ¥2.624,00 | 93,90K |
| 2026-07-03 | ¥2.638,00 | +1,46 % | ¥2.636,00 | ¥2.639,00 | ¥2.595,00 | 159,90K |
| 2026-07-02 | ¥2.600,00 | +0,27 % | ¥2.610,00 | ¥2.639,00 | ¥2.599,00 | 94,90K |
| 2026-07-01 | ¥2.593,00 | -0,58 % | ¥2.622,00 | ¥2.652,00 | ¥2.593,00 | 66,60K |
| 2026-06-30 | ¥2.608,00 | -0,99 % | ¥2.660,00 | ¥2.663,00 | ¥2.608,00 | 64,50K |
| 2026-06-29 | ¥2.634,00 | -1,24 % | ¥2.656,00 | ¥2.686,00 | ¥2.601,00 | 147,70K |
| 2026-06-26 | ¥2.667,00 | +3,29 % | ¥2.582,00 | ¥2.672,00 | ¥2.570,00 | 275,70K |
| 2026-06-25 | ¥2.582,00 | -1,90 % | ¥2.707,00 | ¥2.707,00 | ¥2.582,00 | 218,60K |
| 2026-06-24 | ¥2.632,00 | -0,08 % | ¥2.632,00 | ¥2.656,00 | ¥2.610,00 | 148,70K |
| 2026-06-23 | ¥2.634,00 | -1,83 % | ¥2.676,00 | ¥2.686,00 | ¥2.627,00 | 125,20K |
| 2026-06-22 | ¥2.683,00 | -0,26 % | ¥2.675,00 | ¥2.710,00 | ¥2.660,00 | 97,90K |
| 2026-06-19 | ¥2.690,00 | -0,11 % | ¥2.700,00 | ¥2.728,00 | ¥2.664,00 | 89,80K |
| 2026-06-18 | ¥2.693,00 | -0,44 % | ¥2.703,00 | ¥2.737,00 | ¥2.678,00 | 103,90K |
| 2026-06-17 | ¥2.705,00 | +2,00 % | ¥2.672,00 | ¥2.749,00 | ¥2.665,00 | 105,60K |
| 2026-06-16 | ¥2.652,00 | -0,82 % | ¥2.674,00 | ¥2.693,00 | ¥2.648,00 | 95,20K |
| 2026-06-15 | ¥2.674,00 | +5,19 % | ¥2.610,00 | ¥2.674,00 | ¥2.599,00 | 120,90K |
| 2026-06-12 | ¥2.542,00 | +1,84 % | ¥2.546,00 | ¥2.586,00 | ¥2.526,00 | 106,10K |
| 2026-06-11 | ¥2.496,00 | -0,91 % | ¥2.487,00 | ¥2.501,00 | ¥2.435,00 | 108,10K |
| 2026-06-10 | ¥2.519,00 | +1,74 % | ¥2.490,00 | ¥2.547,00 | ¥2.476,00 | 147,30K |
| 2026-06-09 | ¥2.476,00 | -0,28 % | ¥2.500,00 | ¥2.540,00 | ¥2.458,00 | 170,60K |
| 2026-06-08 | ¥2.483,00 | -2,51 % | ¥2.466,00 | ¥2.502,00 | ¥2.451,00 | 182,00K |
| 2026-06-05 | ¥2.547,00 | +2,95 % | ¥2.490,00 | ¥2.559,00 | ¥2.488,00 | 89,80K |
| 2026-06-04 | ¥2.474,00 | -0,48 % | ¥2.475,00 | ¥2.511,00 | ¥2.460,00 | 139,10K |
| 2026-06-03 | ¥2.486,00 | +0,44 % | ¥2.475,00 | ¥2.491,00 | ¥2.445,00 | 138,60K |
| 2026-06-02 | ¥2.475,00 | -3,81 % | ¥2.545,00 | ¥2.545,00 | ¥2.441,00 | 231,10K |
| 2026-06-01 | ¥2.573,00 | -3,45 % | ¥2.664,00 | ¥2.664,00 | ¥2.545,00 | 161,00K |
| 2026-05-29 | ¥2.665,00 | -1,48 % | ¥2.701,00 | ¥2.725,00 | ¥2.665,00 | 161,90K |
| 2026-05-28 | ¥2.705,00 | -0,04 % | ¥2.709,00 | ¥2.727,00 | ¥2.660,00 | 151,00K |
| 2026-05-27 | ¥2.706,00 | -0,44 % | ¥2.728,00 | ¥2.789,00 | ¥2.695,00 | 159,10K |
| 2026-05-26 | ¥2.718,00 | +2,14 % | ¥2.648,00 | ¥2.768,00 | ¥2.628,00 | 141,50K |
| 2026-05-25 | ¥2.661,00 | +1,95 % | ¥2.649,00 | ¥2.705,00 | ¥2.638,00 | 177,80K |