TEIKOKU Corp. 6333
TSE · Japan · Produzierendes Gewerbe
¥3.565,00-25,00 (-0,70 %)
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 | ¥3.565,00 | -0,70 % | ¥3.560,00 | ¥3.605,00 | ¥3.545,00 | 32,80K |
| 2026-10-01 | ¥3.590,00 | +0,28 % | ¥3.575,00 | ¥3.595,00 | ¥3.545,00 | 30,50K |
| 2026-09-30 | ¥3.580,00 | -0,14 % | ¥3.605,00 | ¥3.620,00 | ¥3.560,00 | 34,00K |
| 2026-09-29 | ¥3.585,00 | -1,92 % | ¥3.595,00 | ¥3.615,00 | ¥3.570,00 | 41,10K |
| 2026-09-28 | ¥3.655,00 | +1,39 % | ¥3.600,00 | ¥3.690,00 | ¥3.590,00 | 56,20K |
| 2026-09-25 | ¥3.605,00 | +0,98 % | ¥3.600,00 | ¥3.670,00 | ¥3.565,00 | 92,20K |
| 2026-09-24 | ¥3.570,00 | +1,71 % | ¥3.525,00 | ¥3.590,00 | ¥3.480,00 | 47,80K |
| 2026-09-18 | ¥3.510,00 | -1,40 % | ¥3.545,00 | ¥3.560,00 | ¥3.500,00 | 43,40K |
| 2026-09-17 | ¥3.560,00 | +2,45 % | ¥3.520,00 | ¥3.570,00 | ¥3.505,00 | 29,90K |
| 2026-09-16 | ¥3.475,00 | +0,72 % | ¥3.500,00 | ¥3.510,00 | ¥3.465,00 | 22,50K |
| 2026-09-15 | ¥3.450,00 | +0,15 % | ¥3.455,00 | ¥3.485,00 | ¥3.445,00 | 26,90K |
| 2026-09-14 | ¥3.445,00 | +0,44 % | ¥3.415,00 | ¥3.460,00 | ¥3.405,00 | 21,80K |
| 2026-09-11 | ¥3.430,00 | +0,44 % | ¥3.365,00 | ¥3.430,00 | ¥3.360,00 | 42,70K |
| 2026-09-10 | ¥3.415,00 | -2,29 % | ¥3.495,00 | ¥3.515,00 | ¥3.360,00 | 54,60K |
| 2026-09-09 | ¥3.495,00 | +4,02 % | ¥3.400,00 | ¥3.525,00 | ¥3.365,00 | 46,50K |
| 2026-09-08 | ¥3.360,00 | -1,47 % | ¥3.400,00 | ¥3.405,00 | ¥3.360,00 | 30,70K |
| 2026-09-07 | ¥3.410,00 | +0,29 % | ¥3.415,00 | ¥3.420,00 | ¥3.380,00 | 25,60K |
| 2026-09-04 | ¥3.400,00 | +1,19 % | ¥3.390,00 | ¥3.410,00 | ¥3.340,00 | 38,80K |
| 2026-09-03 | ¥3.360,00 | +1,36 % | ¥3.315,00 | ¥3.395,00 | ¥3.305,00 | 47,20K |
| 2026-09-02 | ¥3.315,00 | -2,50 % | ¥3.365,00 | ¥3.365,00 | ¥3.315,00 | 29,70K |
| 2026-09-01 | ¥3.400,00 | -1,31 % | ¥3.445,00 | ¥3.460,00 | ¥3.400,00 | 25,70K |
| 2026-08-31 | ¥3.445,00 | +1,47 % | ¥3.390,00 | ¥3.450,00 | ¥3.380,00 | 33,30K |
| 2026-08-28 | ¥3.395,00 | -1,02 % | ¥3.430,00 | ¥3.445,00 | ¥3.390,00 | 24,20K |
| 2026-08-27 | ¥3.430,00 | 0,00 % | ¥3.455,00 | ¥3.475,00 | ¥3.405,00 | 33,60K |
| 2026-08-26 | ¥3.430,00 | +1,63 % | ¥3.390,00 | ¥3.440,00 | ¥3.380,00 | 24,00K |
| 2026-08-25 | ¥3.375,00 | -1,60 % | ¥3.475,00 | ¥3.475,00 | ¥3.375,00 | 34,00K |
| 2026-08-24 | ¥3.430,00 | +1,63 % | ¥3.360,00 | ¥3.460,00 | ¥3.350,00 | 36,30K |
| 2026-08-21 | ¥3.375,00 | +0,15 % | ¥3.345,00 | ¥3.395,00 | ¥3.325,00 | 27,40K |
| 2026-08-20 | ¥3.370,00 | +0,30 % | ¥3.355,00 | ¥3.400,00 | ¥3.315,00 | 31,60K |
| 2026-08-19 | ¥3.360,00 | -0,30 % | ¥3.360,00 | ¥3.400,00 | ¥3.300,00 | 44,20K |
| 2026-08-18 | ¥3.370,00 | +3,69 % | ¥3.270,00 | ¥3.370,00 | ¥3.265,00 | 92,40K |
| 2026-08-17 | ¥3.250,00 | +1,25 % | ¥3.210,00 | ¥3.270,00 | ¥3.185,00 | 40,20K |
| 2026-08-14 | ¥3.210,00 | +1,42 % | ¥3.165,00 | ¥3.225,00 | ¥3.135,00 | 44,60K |
| 2026-08-13 | ¥3.165,00 | -2,16 % | ¥3.250,00 | ¥3.255,00 | ¥3.150,00 | 39,40K |
| 2026-08-12 | ¥3.235,00 | +3,35 % | ¥3.135,00 | ¥3.260,00 | ¥3.100,00 | 46,70K |
| 2026-08-10 | ¥3.130,00 | -4,28 % | ¥3.275,00 | ¥3.300,00 | ¥3.065,00 | 79,00K |
| 2026-08-07 | ¥3.270,00 | -6,97 % | ¥3.305,00 | ¥3.310,00 | ¥3.225,00 | 93,40K |
| 2026-08-06 | ¥3.515,00 | +1,44 % | ¥3.465,00 | ¥3.540,00 | ¥3.465,00 | 48,80K |
| 2026-08-05 | ¥3.465,00 | +0,87 % | ¥3.435,00 | ¥3.475,00 | ¥3.425,00 | 33,00K |
| 2026-08-04 | ¥3.435,00 | +1,48 % | ¥3.365,00 | ¥3.435,00 | ¥3.340,00 | 65,50K |
| 2026-08-03 | ¥3.385,00 | +0,89 % | ¥3.340,00 | ¥3.390,00 | ¥3.270,00 | 56,70K |
| 2026-07-31 | ¥3.355,00 | +1,82 % | ¥3.320,00 | ¥3.405,00 | ¥3.265,00 | 64,60K |
| 2026-07-30 | ¥3.295,00 | +1,85 % | ¥3.205,00 | ¥3.315,00 | ¥3.200,00 | 48,40K |
| 2026-07-29 | ¥3.235,00 | +1,09 % | ¥3.220,00 | ¥3.260,00 | ¥3.160,00 | 42,80K |
| 2026-07-28 | ¥3.200,00 | -3,03 % | ¥3.255,00 | ¥3.300,00 | ¥3.175,00 | 35,50K |
| 2026-07-27 | ¥3.300,00 | +2,01 % | ¥3.255,00 | ¥3.300,00 | ¥3.255,00 | 39,60K |
| 2026-07-24 | ¥3.235,00 | +1,09 % | ¥3.230,00 | ¥3.240,00 | ¥3.180,00 | 40,90K |
| 2026-07-23 | ¥3.200,00 | 0,00 % | ¥3.220,00 | ¥3.240,00 | ¥3.170,00 | 25,30K |
| 2026-07-22 | ¥3.200,00 | +0,16 % | ¥3.230,00 | ¥3.240,00 | ¥3.180,00 | 22,00K |
| 2026-07-21 | ¥3.195,00 | +2,40 % | ¥3.120,00 | ¥3.270,00 | ¥3.115,00 | 53,70K |
| 2026-07-17 | ¥3.120,00 | -3,11 % | ¥3.200,00 | ¥3.220,00 | ¥3.080,00 | 52,00K |
| 2026-07-16 | ¥3.220,00 | -0,16 % | ¥3.215,00 | ¥3.270,00 | ¥3.195,00 | 40,10K |
| 2026-07-15 | ¥3.225,00 | +1,90 % | ¥3.210,00 | ¥3.245,00 | ¥3.200,00 | 32,50K |
| 2026-07-14 | ¥3.165,00 | +0,48 % | ¥3.185,00 | ¥3.185,00 | ¥3.110,00 | 26,90K |
| 2026-07-13 | ¥3.150,00 | -1,25 % | ¥3.220,00 | ¥3.240,00 | ¥3.110,00 | 66,30K |
| 2026-07-10 | ¥3.190,00 | +1,43 % | ¥3.205,00 | ¥3.230,00 | ¥3.140,00 | 34,20K |
| 2026-07-09 | ¥3.145,00 | +0,80 % | ¥3.135,00 | ¥3.160,00 | ¥3.110,00 | 12,20K |
| 2026-07-08 | ¥3.120,00 | -1,27 % | ¥3.160,00 | ¥3.185,00 | ¥3.120,00 | 29,90K |
| 2026-07-07 | ¥3.160,00 | -0,16 % | ¥3.200,00 | ¥3.200,00 | ¥3.145,00 | 23,50K |
| 2026-07-06 | ¥3.165,00 | +1,93 % | ¥3.150,00 | ¥3.265,00 | ¥3.150,00 | 54,30K |
| 2026-07-03 | ¥3.105,00 | +0,98 % | ¥3.075,00 | ¥3.135,00 | ¥3.065,00 | 20,40K |
| 2026-07-02 | ¥3.075,00 | -0,32 % | ¥3.085,00 | ¥3.125,00 | ¥3.045,00 | 30,20K |
| 2026-07-01 | ¥3.085,00 | -1,12 % | ¥3.150,00 | ¥3.150,00 | ¥3.080,00 | 21,20K |
| 2026-06-30 | ¥3.120,00 | -2,19 % | ¥3.190,00 | ¥3.195,00 | ¥3.100,00 | 28,50K |
| 2026-06-29 | ¥3.190,00 | +0,16 % | ¥3.240,00 | ¥3.240,00 | ¥3.135,00 | 47,20K |
| 2026-06-26 | ¥3.185,00 | +1,59 % | ¥3.120,00 | ¥3.230,00 | ¥3.120,00 | 48,20K |
| 2026-06-25 | ¥3.135,00 | +1,29 % | ¥3.145,00 | ¥3.145,00 | ¥3.085,00 | 18,70K |
| 2026-06-24 | ¥3.095,00 | -0,48 % | ¥3.070,00 | ¥3.140,00 | ¥3.070,00 | 25,90K |
| 2026-06-23 | ¥3.110,00 | -1,58 % | ¥3.130,00 | ¥3.150,00 | ¥3.110,00 | 23,10K |
| 2026-06-22 | ¥3.160,00 | +1,61 % | ¥3.170,00 | ¥3.195,00 | ¥3.115,00 | 41,80K |
| 2026-06-19 | ¥3.110,00 | -0,32 % | ¥3.140,00 | ¥3.165,00 | ¥3.090,00 | 32,80K |
| 2026-06-18 | ¥3.120,00 | +1,63 % | ¥3.080,00 | ¥3.140,00 | ¥3.080,00 | 36,40K |
| 2026-06-17 | ¥3.070,00 | +1,49 % | ¥3.025,00 | ¥3.125,00 | ¥3.025,00 | 37,00K |
| 2026-06-16 | ¥3.025,00 | -1,14 % | ¥3.060,00 | ¥3.065,00 | ¥3.005,00 | 18,60K |
| 2026-06-15 | ¥3.060,00 | +2,68 % | ¥3.010,00 | ¥3.085,00 | ¥3.010,00 | 25,70K |
| 2026-06-12 | ¥2.980,00 | +1,74 % | ¥2.992,00 | ¥3.020,00 | ¥2.950,00 | 35,50K |
| 2026-06-11 | ¥2.929,00 | -0,48 % | ¥2.919,00 | ¥2.964,00 | ¥2.849,00 | 47,30K |
| 2026-06-10 | ¥2.943,00 | +1,06 % | ¥2.915,00 | ¥2.961,00 | ¥2.911,00 | 23,00K |
| 2026-06-09 | ¥2.912,00 | +0,38 % | ¥2.916,00 | ¥2.974,00 | ¥2.904,00 | 22,70K |
| 2026-06-08 | ¥2.901,00 | -2,03 % | ¥2.935,00 | ¥2.943,00 | ¥2.889,00 | 39,90K |
| 2026-06-05 | ¥2.961,00 | +2,60 % | ¥2.894,00 | ¥2.964,00 | ¥2.878,00 | 24,80K |
| 2026-06-04 | ¥2.886,00 | 0,00 % | ¥2.858,00 | ¥2.912,00 | ¥2.841,00 | 29,30K |
| 2026-06-03 | ¥2.886,00 | +2,05 % | ¥2.850,00 | ¥2.900,00 | ¥2.832,00 | 18,80K |
| 2026-06-02 | ¥2.828,00 | -0,84 % | ¥2.864,00 | ¥2.877,00 | ¥2.801,00 | 45,20K |
| 2026-06-01 | ¥2.852,00 | -2,83 % | ¥2.906,00 | ¥2.907,00 | ¥2.835,00 | 39,10K |
| 2026-05-29 | ¥2.935,00 | +1,52 % | ¥2.891,00 | ¥2.961,00 | ¥2.874,00 | 40,20K |
| 2026-05-28 | ¥2.891,00 | -1,77 % | ¥2.920,00 | ¥2.943,00 | ¥2.869,00 | 48,80K |
| 2026-05-27 | ¥2.943,00 | +2,37 % | ¥2.898,00 | ¥2.951,00 | ¥2.898,00 | 36,50K |
| 2026-05-26 | ¥2.875,00 | +2,02 % | ¥2.833,00 | ¥2.893,00 | ¥2.828,00 | 30,20K |
| 2026-05-25 | ¥2.818,00 | -0,39 % | ¥2.867,00 | ¥2.886,00 | ¥2.804,00 | 20,90K |