Tsubakimoto Chain Co. 6371
TSE · Japan · Produzierendes Gewerbe
¥2.613,00-41,00 (-1,54 %)
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 | ¥2.613,00 | -1,54 % | ¥2.631,00 | ¥2.661,00 | ¥2.599,00 | 256,80K |
| 2026-10-01 | ¥2.654,00 | +0,30 % | ¥2.646,00 | ¥2.671,00 | ¥2.637,00 | 280,70K |
| 2026-09-30 | ¥2.646,00 | -0,15 % | ¥2.670,00 | ¥2.676,00 | ¥2.636,00 | 264,80K |
| 2026-09-29 | ¥2.650,00 | -1,82 % | ¥2.648,00 | ¥2.662,00 | ¥2.628,00 | 268,90K |
| 2026-09-28 | ¥2.699,00 | -0,88 % | ¥2.738,00 | ¥2.741,00 | ¥2.699,00 | 225,40K |
| 2026-09-25 | ¥2.723,00 | +1,11 % | ¥2.720,00 | ¥2.730,00 | ¥2.691,00 | 189,60K |
| 2026-09-24 | ¥2.693,00 | -0,92 % | ¥2.731,00 | ¥2.731,00 | ¥2.693,00 | 193,10K |
| 2026-09-18 | ¥2.718,00 | -1,13 % | ¥2.765,00 | ¥2.768,00 | ¥2.700,00 | 283,10K |
| 2026-09-17 | ¥2.749,00 | +0,44 % | ¥2.740,00 | ¥2.763,00 | ¥2.732,00 | 176,90K |
| 2026-09-16 | ¥2.737,00 | +2,55 % | ¥2.700,00 | ¥2.737,00 | ¥2.680,00 | 128,30K |
| 2026-09-15 | ¥2.669,00 | -0,22 % | ¥2.675,00 | ¥2.688,00 | ¥2.659,00 | 126,60K |
| 2026-09-14 | ¥2.675,00 | +0,41 % | ¥2.674,00 | ¥2.679,00 | ¥2.660,00 | 102,40K |
| 2026-09-11 | ¥2.664,00 | +0,87 % | ¥2.579,00 | ¥2.665,00 | ¥2.571,00 | 244,90K |
| 2026-09-10 | ¥2.641,00 | -0,30 % | ¥2.628,00 | ¥2.642,00 | ¥2.598,00 | 357,00K |
| 2026-09-09 | ¥2.649,00 | +0,95 % | ¥2.624,00 | ¥2.658,00 | ¥2.622,00 | 121,70K |
| 2026-09-08 | ¥2.624,00 | -3,85 % | ¥2.691,00 | ¥2.712,00 | ¥2.624,00 | 114,10K |
| 2026-09-07 | ¥2.729,00 | +0,96 % | ¥2.720,00 | ¥2.742,00 | ¥2.716,00 | 112,70K |
| 2026-09-04 | ¥2.703,00 | -0,59 % | ¥2.681,00 | ¥2.703,00 | ¥2.679,00 | 121,50K |
| 2026-09-03 | ¥2.719,00 | +1,91 % | ¥2.685,00 | ¥2.730,00 | ¥2.677,00 | 134,30K |
| 2026-09-02 | ¥2.668,00 | -2,52 % | ¥2.692,00 | ¥2.715,00 | ¥2.664,00 | 161,10K |
| 2026-09-01 | ¥2.737,00 | +0,70 % | ¥2.701,00 | ¥2.739,00 | ¥2.699,00 | 164,10K |
| 2026-08-31 | ¥2.718,00 | +0,37 % | ¥2.682,00 | ¥2.718,00 | ¥2.662,00 | 263,10K |
| 2026-08-28 | ¥2.708,00 | +0,04 % | ¥2.707,00 | ¥2.727,00 | ¥2.695,00 | 178,90K |
| 2026-08-27 | ¥2.707,00 | +0,26 % | ¥2.713,00 | ¥2.727,00 | ¥2.691,00 | 151,10K |
| 2026-08-26 | ¥2.700,00 | +0,41 % | ¥2.680,00 | ¥2.710,00 | ¥2.680,00 | 145,80K |
| 2026-08-25 | ¥2.689,00 | +0,19 % | ¥2.684,00 | ¥2.703,00 | ¥2.676,00 | 123,20K |
| 2026-08-24 | ¥2.684,00 | -0,11 % | ¥2.682,00 | ¥2.698,00 | ¥2.671,00 | 108,40K |
| 2026-08-21 | ¥2.687,00 | +1,40 % | ¥2.650,00 | ¥2.691,00 | ¥2.640,00 | 144,40K |
| 2026-08-20 | ¥2.650,00 | +0,76 % | ¥2.642,00 | ¥2.650,00 | ¥2.632,00 | 136,40K |
| 2026-08-19 | ¥2.630,00 | -3,10 % | ¥2.697,00 | ¥2.700,00 | ¥2.626,00 | 170,10K |
| 2026-08-18 | ¥2.714,00 | -0,04 % | ¥2.722,00 | ¥2.740,00 | ¥2.712,00 | 129,50K |
| 2026-08-17 | ¥2.715,00 | -1,63 % | ¥2.753,00 | ¥2.760,00 | ¥2.704,00 | 170,70K |
| 2026-08-14 | ¥2.760,00 | +1,17 % | ¥2.716,00 | ¥2.766,00 | ¥2.716,00 | 162,70K |
| 2026-08-13 | ¥2.728,00 | +0,81 % | ¥2.713,00 | ¥2.730,00 | ¥2.690,00 | 185,80K |
| 2026-08-12 | ¥2.706,00 | +0,07 % | ¥2.722,00 | ¥2.722,00 | ¥2.678,00 | 145,80K |
| 2026-08-10 | ¥2.704,00 | +0,15 % | ¥2.693,00 | ¥2.714,00 | ¥2.666,00 | 165,50K |
| 2026-08-07 | ¥2.700,00 | +1,43 % | ¥2.677,00 | ¥2.708,00 | ¥2.662,00 | 198,30K |
| 2026-08-06 | ¥2.662,00 | +1,80 % | ¥2.615,00 | ¥2.673,00 | ¥2.615,00 | 182,40K |
| 2026-08-05 | ¥2.615,00 | +1,67 % | ¥2.604,00 | ¥2.645,00 | ¥2.594,00 | 179,20K |
| 2026-08-04 | ¥2.572,00 | +0,82 % | ¥2.552,00 | ¥2.596,00 | ¥2.552,00 | 239,80K |
| 2026-08-03 | ¥2.551,00 | -1,35 % | ¥2.552,00 | ¥2.585,00 | ¥2.499,00 | 276,80K |
| 2026-07-31 | ¥2.586,00 | -2,19 % | ¥2.694,00 | ¥2.694,00 | ¥2.526,00 | 452,30K |
| 2026-07-30 | ¥2.644,00 | -0,75 % | ¥2.675,00 | ¥2.682,00 | ¥2.614,00 | 324,60K |
| 2026-07-29 | ¥2.664,00 | +0,83 % | ¥2.672,00 | ¥2.682,00 | ¥2.632,00 | 370,40K |
| 2026-07-28 | ¥2.642,00 | -1,31 % | ¥2.662,00 | ¥2.678,00 | ¥2.611,00 | 258,20K |
| 2026-07-27 | ¥2.677,00 | +1,79 % | ¥2.640,00 | ¥2.688,00 | ¥2.634,00 | 258,50K |
| 2026-07-24 | ¥2.630,00 | +0,61 % | ¥2.591,00 | ¥2.642,00 | ¥2.583,00 | 159,70K |
| 2026-07-23 | ¥2.614,00 | +0,04 % | ¥2.603,00 | ¥2.629,00 | ¥2.602,00 | 128,10K |
| 2026-07-22 | ¥2.613,00 | +0,50 % | ¥2.600,00 | ¥2.632,00 | ¥2.597,00 | 143,70K |
| 2026-07-21 | ¥2.600,00 | +0,62 % | ¥2.599,00 | ¥2.603,00 | ¥2.563,00 | 187,10K |
| 2026-07-17 | ¥2.584,00 | -1,79 % | ¥2.619,00 | ¥2.633,00 | ¥2.540,00 | 186,40K |
| 2026-07-16 | ¥2.631,00 | -0,49 % | ¥2.644,00 | ¥2.660,00 | ¥2.618,00 | 109,20K |
| 2026-07-15 | ¥2.644,00 | +1,65 % | ¥2.615,00 | ¥2.652,00 | ¥2.613,00 | 148,90K |
| 2026-07-14 | ¥2.601,00 | +0,46 % | ¥2.599,00 | ¥2.615,00 | ¥2.572,00 | 114,30K |
| 2026-07-13 | ¥2.589,00 | -1,26 % | ¥2.659,00 | ¥2.661,00 | ¥2.583,00 | 116,10K |
| 2026-07-10 | ¥2.622,00 | +0,69 % | ¥2.637,00 | ¥2.640,00 | ¥2.603,00 | 155,60K |
| 2026-07-09 | ¥2.604,00 | -0,42 % | ¥2.620,00 | ¥2.639,00 | ¥2.601,00 | 149,40K |
| 2026-07-08 | ¥2.615,00 | -0,95 % | ¥2.635,00 | ¥2.645,00 | ¥2.605,00 | 143,40K |
| 2026-07-07 | ¥2.640,00 | -1,20 % | ¥2.672,00 | ¥2.699,00 | ¥2.633,00 | 130,90K |
| 2026-07-06 | ¥2.672,00 | +1,02 % | ¥2.657,00 | ¥2.685,00 | ¥2.655,00 | 112,40K |
| 2026-07-03 | ¥2.645,00 | +0,61 % | ¥2.615,00 | ¥2.656,00 | ¥2.614,00 | 133,10K |
| 2026-07-02 | ¥2.629,00 | +1,66 % | ¥2.586,00 | ¥2.663,00 | ¥2.571,00 | 184,30K |
| 2026-07-01 | ¥2.586,00 | +1,25 % | ¥2.584,00 | ¥2.605,00 | ¥2.572,00 | 142,00K |
| 2026-06-30 | ¥2.554,00 | -1,16 % | ¥2.595,00 | ¥2.598,00 | ¥2.527,00 | 176,40K |
| 2026-06-29 | ¥2.584,00 | -0,27 % | ¥2.608,00 | ¥2.621,00 | ¥2.541,00 | 177,90K |
| 2026-06-26 | ¥2.591,00 | -0,50 % | ¥2.602,00 | ¥2.625,00 | ¥2.560,00 | 145,30K |
| 2026-06-25 | ¥2.604,00 | +0,12 % | ¥2.609,00 | ¥2.635,00 | ¥2.596,00 | 128,60K |
| 2026-06-24 | ¥2.601,00 | -0,76 % | ¥2.614,00 | ¥2.651,00 | ¥2.577,00 | 160,00K |
| 2026-06-23 | ¥2.621,00 | -1,32 % | ¥2.679,00 | ¥2.681,00 | ¥2.621,00 | 142,70K |
| 2026-06-22 | ¥2.656,00 | +1,30 % | ¥2.620,00 | ¥2.696,00 | ¥2.620,00 | 155,50K |
| 2026-06-19 | ¥2.622,00 | +1,39 % | ¥2.593,00 | ¥2.645,00 | ¥2.592,00 | 196,30K |
| 2026-06-18 | ¥2.586,00 | -1,86 % | ¥2.633,00 | ¥2.650,00 | ¥2.586,00 | 172,30K |
| 2026-06-17 | ¥2.635,00 | +0,27 % | ¥2.640,00 | ¥2.652,00 | ¥2.615,00 | 118,70K |
| 2026-06-16 | ¥2.628,00 | +0,54 % | ¥2.600,00 | ¥2.647,00 | ¥2.584,00 | 137,20K |
| 2026-06-15 | ¥2.614,00 | +3,16 % | ¥2.584,00 | ¥2.633,00 | ¥2.580,00 | 125,50K |
| 2026-06-12 | ¥2.534,00 | -0,08 % | ¥2.574,00 | ¥2.594,00 | ¥2.534,00 | 211,00K |
| 2026-06-11 | ¥2.536,00 | -0,31 % | ¥2.515,00 | ¥2.545,00 | ¥2.456,00 | 164,00K |
| 2026-06-10 | ¥2.544,00 | -1,97 % | ¥2.589,00 | ¥2.596,00 | ¥2.532,00 | 151,10K |
| 2026-06-09 | ¥2.595,00 | +0,82 % | ¥2.620,00 | ¥2.620,00 | ¥2.576,00 | 186,20K |
| 2026-06-08 | ¥2.574,00 | -2,05 % | ¥2.578,00 | ¥2.592,00 | ¥2.544,00 | 183,70K |
| 2026-06-05 | ¥2.628,00 | +0,50 % | ¥2.636,00 | ¥2.636,00 | ¥2.587,00 | 99,50K |
| 2026-06-04 | ¥2.615,00 | -1,17 % | ¥2.621,00 | ¥2.622,00 | ¥2.577,00 | 154,70K |
| 2026-06-03 | ¥2.646,00 | +1,65 % | ¥2.639,00 | ¥2.667,00 | ¥2.612,00 | 252,20K |
| 2026-06-02 | ¥2.603,00 | -1,74 % | ¥2.618,00 | ¥2.619,00 | ¥2.544,00 | 179,60K |
| 2026-06-01 | ¥2.649,00 | -1,96 % | ¥2.684,00 | ¥2.699,00 | ¥2.628,00 | 241,80K |
| 2026-05-29 | ¥2.702,00 | +0,63 % | ¥2.700,00 | ¥2.754,00 | ¥2.688,00 | 268,10K |
| 2026-05-28 | ¥2.685,00 | -0,41 % | ¥2.685,00 | ¥2.695,00 | ¥2.638,00 | 201,80K |
| 2026-05-27 | ¥2.696,00 | -0,11 % | ¥2.700,00 | ¥2.774,00 | ¥2.673,00 | 183,40K |
| 2026-05-26 | ¥2.699,00 | +0,56 % | ¥2.660,00 | ¥2.699,00 | ¥2.645,00 | 213,00K |
| 2026-05-25 | ¥2.684,00 | +1,28 % | ¥2.683,00 | ¥2.692,00 | ¥2.653,00 | 170,40K |