Tesec Corporation 6337
TSE · Japan · Elektronische Technologie
¥3.815,00+20,00 (+0,53 %)
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 | ¥3.825,00 | +0,79 % | ¥3.790,00 | ¥4.050,00 | ¥3.760,00 | 52,80K |
| 2026-10-01 | ¥3.795,00 | +2,99 % | ¥3.675,00 | ¥3.830,00 | ¥3.645,00 | 43,70K |
| 2026-09-30 | ¥3.685,00 | +1,94 % | ¥3.685,00 | ¥3.735,00 | ¥3.640,00 | 31,80K |
| 2026-09-29 | ¥3.615,00 | +0,70 % | ¥3.530,00 | ¥3.650,00 | ¥3.530,00 | 16,70K |
| 2026-09-28 | ¥3.590,00 | -2,05 % | ¥3.690,00 | ¥3.705,00 | ¥3.525,00 | 33,90K |
| 2026-09-25 | ¥3.665,00 | +2,81 % | ¥3.560,00 | ¥3.710,00 | ¥3.515,00 | 36,50K |
| 2026-09-24 | ¥3.565,00 | +3,03 % | ¥3.500,00 | ¥3.595,00 | ¥3.460,00 | 31,70K |
| 2026-09-18 | ¥3.460,00 | +7,12 % | ¥3.300,00 | ¥3.460,00 | ¥3.300,00 | 32,50K |
| 2026-09-17 | ¥3.230,00 | -0,77 % | ¥3.325,00 | ¥3.420,00 | ¥3.195,00 | 30,00K |
| 2026-09-16 | ¥3.255,00 | +1,72 % | ¥3.250,00 | ¥3.265,00 | ¥3.170,00 | 19,30K |
| 2026-09-15 | ¥3.200,00 | +0,63 % | ¥3.165,00 | ¥3.265,00 | ¥3.095,00 | 34,40K |
| 2026-09-14 | ¥3.180,00 | -3,64 % | ¥3.170,00 | ¥3.230,00 | ¥3.130,00 | 40,10K |
| 2026-09-11 | ¥3.300,00 | -3,79 % | ¥3.295,00 | ¥3.345,00 | ¥3.230,00 | 33,60K |
| 2026-09-10 | ¥3.430,00 | +1,18 % | ¥3.360,00 | ¥3.440,00 | ¥3.360,00 | 27,70K |
| 2026-09-09 | ¥3.390,00 | -2,31 % | ¥3.450,00 | ¥3.525,00 | ¥3.380,00 | 25,20K |
| 2026-09-08 | ¥3.470,00 | -6,09 % | ¥3.630,00 | ¥3.675,00 | ¥3.470,00 | 40,40K |
| 2026-09-07 | ¥3.695,00 | +3,79 % | ¥3.600,00 | ¥3.760,00 | ¥3.600,00 | 80,80K |
| 2026-09-04 | ¥3.560,00 | +5,95 % | ¥3.400,00 | ¥3.600,00 | ¥3.400,00 | 56,80K |
| 2026-09-03 | ¥3.360,00 | -1,61 % | ¥3.400,00 | ¥3.475,00 | ¥3.310,00 | 33,00K |
| 2026-09-02 | ¥3.415,00 | -1,01 % | ¥3.485,00 | ¥3.590,00 | ¥3.385,00 | 74,30K |
| 2026-09-01 | ¥3.450,00 | +2,83 % | ¥3.335,00 | ¥3.480,00 | ¥3.230,00 | 43,40K |
| 2026-08-31 | ¥3.355,00 | +2,13 % | ¥3.220,00 | ¥3.380,00 | ¥3.205,00 | 45,90K |
| 2026-08-28 | ¥3.285,00 | +3,14 % | ¥3.245,00 | ¥3.305,00 | ¥3.235,00 | 34,40K |
| 2026-08-27 | ¥3.185,00 | +0,31 % | ¥3.245,00 | ¥3.320,00 | ¥3.180,00 | 28,20K |
| 2026-08-26 | ¥3.175,00 | -3,05 % | ¥3.205,00 | ¥3.245,00 | ¥3.165,00 | 38,80K |
| 2026-08-25 | ¥3.275,00 | +6,50 % | ¥3.145,00 | ¥3.275,00 | ¥3.100,00 | 47,20K |
| 2026-08-24 | ¥3.075,00 | +0,65 % | ¥3.110,00 | ¥3.130,00 | ¥3.040,00 | 32,00K |
| 2026-08-21 | ¥3.055,00 | -0,97 % | ¥3.075,00 | ¥3.080,00 | ¥3.020,00 | 22,30K |
| 2026-08-20 | ¥3.085,00 | -1,12 % | ¥3.165,00 | ¥3.165,00 | ¥2.985,00 | 54,00K |
| 2026-08-19 | ¥3.120,00 | -7,96 % | ¥3.250,00 | ¥3.300,00 | ¥3.075,00 | 96,80K |
| 2026-08-18 | ¥3.390,00 | 0,00 % | ¥3.390,00 | ¥3.500,00 | ¥3.320,00 | 40,80K |
| 2026-08-17 | ¥3.390,00 | -1,45 % | ¥3.480,00 | ¥3.510,00 | ¥3.375,00 | 42,60K |
| 2026-08-14 | ¥3.440,00 | -2,55 % | ¥3.540,00 | ¥3.570,00 | ¥3.435,00 | 64,60K |
| 2026-08-13 | ¥3.530,00 | +5,22 % | ¥3.370,00 | ¥3.620,00 | ¥3.350,00 | 146,50K |
| 2026-08-12 | ¥3.355,00 | +0,60 % | ¥3.330,00 | ¥3.445,00 | ¥3.260,00 | 89,70K |
| 2026-08-10 | ¥3.335,00 | +3,57 % | ¥3.265,00 | ¥3.375,00 | ¥3.200,00 | 82,30K |
| 2026-08-07 | ¥3.220,00 | -5,15 % | ¥3.410,00 | ¥3.480,00 | ¥3.085,00 | 93,40K |
| 2026-08-06 | ¥3.395,00 | -2,02 % | ¥3.395,00 | ¥3.435,00 | ¥3.225,00 | 139,80K |
| 2026-08-05 | ¥3.465,00 | +8,79 % | ¥3.325,00 | ¥3.485,00 | ¥3.230,00 | 147,80K |
| 2026-08-04 | ¥3.185,00 | +4,94 % | ¥3.065,00 | ¥3.240,00 | ¥2.987,00 | 126,00K |
| 2026-08-03 | ¥3.035,00 | -3,19 % | ¥3.065,00 | ¥3.105,00 | ¥2.912,00 | 228,40K |
| 2026-07-31 | ¥3.135,00 | +11,37 % | ¥2.965,00 | ¥3.315,00 | ¥2.948,00 | 452,80K |
| 2026-07-30 | ¥2.815,00 | +12,78 % | ¥2.570,00 | ¥2.884,00 | ¥2.562,00 | 518,40K |
| 2026-07-29 | ¥2.496,00 | +14,50 % | ¥2.510,00 | ¥2.575,00 | ¥2.270,00 | 879,60K |
| 2026-07-28 | ¥2.180,00 | -8,17 % | ¥2.350,00 | ¥2.350,00 | ¥2.156,00 | 132,80K |
| 2026-07-27 | ¥2.374,00 | +1,45 % | ¥2.342,00 | ¥2.383,00 | ¥2.313,00 | 46,60K |
| 2026-07-24 | ¥2.340,00 | -3,07 % | ¥2.381,00 | ¥2.407,00 | ¥2.321,00 | 30,10K |
| 2026-07-23 | ¥2.414,00 | +3,21 % | ¥2.388,00 | ¥2.449,00 | ¥2.346,00 | 47,10K |
| 2026-07-22 | ¥2.339,00 | +1,74 % | ¥2.322,00 | ¥2.405,00 | ¥2.306,00 | 38,80K |
| 2026-07-21 | ¥2.299,00 | +4,60 % | ¥2.230,00 | ¥2.299,00 | ¥2.186,00 | 39,60K |
| 2026-07-17 | ¥2.198,00 | -6,23 % | ¥2.309,00 | ¥2.325,00 | ¥2.151,00 | 97,70K |
| 2026-07-16 | ¥2.344,00 | -2,94 % | ¥2.399,00 | ¥2.400,00 | ¥2.327,00 | 57,80K |
| 2026-07-15 | ¥2.415,00 | -0,94 % | ¥2.410,00 | ¥2.439,00 | ¥2.379,00 | 31,50K |
| 2026-07-14 | ¥2.438,00 | +1,58 % | ¥2.393,00 | ¥2.438,00 | ¥2.368,00 | 28,50K |
| 2026-07-13 | ¥2.400,00 | +0,17 % | ¥2.400,00 | ¥2.478,00 | ¥2.380,00 | 46,10K |
| 2026-07-10 | ¥2.396,00 | +2,57 % | ¥2.357,00 | ¥2.435,00 | ¥2.342,00 | 42,60K |
| 2026-07-09 | ¥2.336,00 | +1,21 % | ¥2.336,00 | ¥2.357,00 | ¥2.318,00 | 34,60K |
| 2026-07-08 | ¥2.308,00 | -5,41 % | ¥2.390,00 | ¥2.413,00 | ¥2.308,00 | 84,60K |
| 2026-07-07 | ¥2.440,00 | -1,93 % | ¥2.500,00 | ¥2.511,00 | ¥2.422,00 | 39,70K |
| 2026-07-06 | ¥2.488,00 | -0,56 % | ¥2.540,00 | ¥2.552,00 | ¥2.462,00 | 34,30K |
| 2026-07-03 | ¥2.502,00 | -2,19 % | ¥2.508,00 | ¥2.512,00 | ¥2.422,00 | 51,00K |
| 2026-07-02 | ¥2.558,00 | -0,89 % | ¥2.495,00 | ¥2.566,00 | ¥2.452,00 | 38,90K |
| 2026-07-01 | ¥2.581,00 | +4,49 % | ¥2.494,00 | ¥2.581,00 | ¥2.452,00 | 33,90K |
| 2026-06-30 | ¥2.470,00 | -1,12 % | ¥2.494,00 | ¥2.514,00 | ¥2.422,00 | 42,60K |
| 2026-06-29 | ¥2.498,00 | -1,54 % | ¥2.536,00 | ¥2.536,00 | ¥2.429,00 | 32,60K |
| 2026-06-26 | ¥2.537,00 | -2,72 % | ¥2.600,00 | ¥2.600,00 | ¥2.490,00 | 29,90K |
| 2026-06-25 | ¥2.608,00 | +1,32 % | ¥2.624,00 | ¥2.675,00 | ¥2.597,00 | 29,20K |
| 2026-06-24 | ¥2.574,00 | +0,98 % | ¥2.565,00 | ¥2.692,00 | ¥2.539,00 | 67,70K |
| 2026-06-23 | ¥2.549,00 | -3,08 % | ¥2.650,00 | ¥2.663,00 | ¥2.542,00 | 48,80K |
| 2026-06-22 | ¥2.630,00 | +1,00 % | ¥2.599,00 | ¥2.644,00 | ¥2.572,00 | 54,40K |
| 2026-06-19 | ¥2.604,00 | -1,14 % | ¥2.648,00 | ¥2.705,00 | ¥2.530,00 | 51,70K |
| 2026-06-18 | ¥2.634,00 | +4,98 % | ¥2.535,00 | ¥2.648,00 | ¥2.515,00 | 56,10K |
| 2026-06-17 | ¥2.509,00 | +1,87 % | ¥2.452,00 | ¥2.509,00 | ¥2.433,00 | 19,90K |
| 2026-06-16 | ¥2.463,00 | -0,40 % | ¥2.480,00 | ¥2.486,00 | ¥2.417,00 | 22,40K |
| 2026-06-15 | ¥2.473,00 | +1,94 % | ¥2.481,00 | ¥2.497,00 | ¥2.442,00 | 27,80K |
| 2026-06-12 | ¥2.426,00 | +3,76 % | ¥2.430,00 | ¥2.441,00 | ¥2.381,00 | 33,90K |
| 2026-06-11 | ¥2.338,00 | -2,70 % | ¥2.356,00 | ¥2.381,00 | ¥2.296,00 | 37,50K |
| 2026-06-10 | ¥2.403,00 | -4,26 % | ¥2.482,00 | ¥2.482,00 | ¥2.372,00 | 71,40K |
| 2026-06-09 | ¥2.510,00 | +0,12 % | ¥2.543,00 | ¥2.554,00 | ¥2.475,00 | 38,40K |
| 2026-06-08 | ¥2.507,00 | -9,03 % | ¥2.556,00 | ¥2.600,00 | ¥2.480,00 | 68,30K |
| 2026-06-05 | ¥2.756,00 | +0,69 % | ¥2.737,00 | ¥2.765,00 | ¥2.648,00 | 45,50K |
| 2026-06-04 | ¥2.737,00 | +3,79 % | ¥2.633,00 | ¥2.747,00 | ¥2.602,00 | 69,20K |
| 2026-06-03 | ¥2.637,00 | +4,81 % | ¥2.552,00 | ¥2.672,00 | ¥2.531,00 | 54,60K |
| 2026-06-02 | ¥2.516,00 | +2,19 % | ¥2.489,00 | ¥2.518,00 | ¥2.422,00 | 58,00K |
| 2026-06-01 | ¥2.462,00 | -3,38 % | ¥2.588,00 | ¥2.588,00 | ¥2.460,00 | 81,00K |
| 2026-05-29 | ¥2.548,00 | -1,70 % | ¥2.578,00 | ¥2.592,00 | ¥2.542,00 | 28,40K |
| 2026-05-28 | ¥2.592,00 | -2,59 % | ¥2.619,00 | ¥2.619,00 | ¥2.520,00 | 51,20K |
| 2026-05-27 | ¥2.661,00 | +9,33 % | ¥2.650,00 | ¥2.742,00 | ¥2.603,00 | 156,00K |
| 2026-05-26 | ¥2.434,00 | -2,29 % | ¥2.500,00 | ¥2.500,00 | ¥2.396,00 | 32,80K |
| 2026-05-25 | ¥2.491,00 | +0,28 % | ¥2.530,00 | ¥2.535,00 | ¥2.491,00 | 33,80K |