Trinity Industrial Corporation 6382
TSE · Japan · Produzierendes Gewerbe
¥1.210,00-16,00 (-1,31 %)
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 | ¥1.210,00 | -1,31 % | ¥1.236,00 | ¥1.236,00 | ¥1.201,00 | 28,20K |
| 2026-10-01 | ¥1.226,00 | -1,45 % | ¥1.245,00 | ¥1.245,00 | ¥1.220,00 | 24,00K |
| 2026-09-30 | ¥1.244,00 | +1,72 % | ¥1.242,00 | ¥1.244,00 | ¥1.223,00 | 21,80K |
| 2026-09-29 | ¥1.223,00 | -2,16 % | ¥1.250,00 | ¥1.254,00 | ¥1.223,00 | 48,90K |
| 2026-09-28 | ¥1.250,00 | +0,81 % | ¥1.264,00 | ¥1.264,00 | ¥1.250,00 | 45,30K |
| 2026-09-25 | ¥1.240,00 | +0,57 % | ¥1.238,00 | ¥1.244,00 | ¥1.233,00 | 12,10K |
| 2026-09-24 | ¥1.233,00 | +0,08 % | ¥1.232,00 | ¥1.239,00 | ¥1.232,00 | 9,90K |
| 2026-09-18 | ¥1.232,00 | +0,41 % | ¥1.240,00 | ¥1.249,00 | ¥1.232,00 | 11,50K |
| 2026-09-17 | ¥1.227,00 | +0,16 % | ¥1.224,00 | ¥1.235,00 | ¥1.220,00 | 14,70K |
| 2026-09-16 | ¥1.225,00 | +0,08 % | ¥1.230,00 | ¥1.230,00 | ¥1.221,00 | 6,50K |
| 2026-09-15 | ¥1.224,00 | -0,16 % | ¥1.226,00 | ¥1.226,00 | ¥1.219,00 | 4,70K |
| 2026-09-14 | ¥1.226,00 | +0,74 % | ¥1.215,00 | ¥1.226,00 | ¥1.215,00 | 4,80K |
| 2026-09-11 | ¥1.217,00 | 0,00 % | ¥1.222,00 | ¥1.223,00 | ¥1.210,00 | 19,00K |
| 2026-09-10 | ¥1.217,00 | -0,16 % | ¥1.219,00 | ¥1.221,00 | ¥1.215,00 | 10,10K |
| 2026-09-09 | ¥1.219,00 | -0,25 % | ¥1.222,00 | ¥1.222,00 | ¥1.215,00 | 10,70K |
| 2026-09-08 | ¥1.222,00 | -1,29 % | ¥1.239,00 | ¥1.239,00 | ¥1.222,00 | 13,20K |
| 2026-09-07 | ¥1.238,00 | -0,32 % | ¥1.244,00 | ¥1.245,00 | ¥1.234,00 | 13,10K |
| 2026-09-04 | ¥1.242,00 | -0,48 % | ¥1.248,00 | ¥1.253,00 | ¥1.241,00 | 10,30K |
| 2026-09-03 | ¥1.248,00 | +0,40 % | ¥1.243,00 | ¥1.252,00 | ¥1.243,00 | 5,60K |
| 2026-09-02 | ¥1.243,00 | -0,96 % | ¥1.252,00 | ¥1.255,00 | ¥1.240,00 | 17,30K |
| 2026-09-01 | ¥1.255,00 | +0,32 % | ¥1.252,00 | ¥1.258,00 | ¥1.250,00 | 10,50K |
| 2026-08-31 | ¥1.251,00 | -0,56 % | ¥1.256,00 | ¥1.258,00 | ¥1.246,00 | 14,90K |
| 2026-08-28 | ¥1.258,00 | +0,08 % | ¥1.264,00 | ¥1.264,00 | ¥1.253,00 | 11,80K |
| 2026-08-27 | ¥1.257,00 | -0,40 % | ¥1.263,00 | ¥1.267,00 | ¥1.255,00 | 13,00K |
| 2026-08-26 | ¥1.262,00 | +0,56 % | ¥1.262,00 | ¥1.267,00 | ¥1.261,00 | 8,80K |
| 2026-08-25 | ¥1.255,00 | +0,08 % | ¥1.262,00 | ¥1.262,00 | ¥1.252,00 | 11,90K |
| 2026-08-24 | ¥1.254,00 | +1,62 % | ¥1.245,00 | ¥1.255,00 | ¥1.236,00 | 48,80K |
| 2026-08-21 | ¥1.234,00 | +0,65 % | ¥1.222,00 | ¥1.234,00 | ¥1.218,00 | 36,00K |
| 2026-08-20 | ¥1.226,00 | +0,57 % | ¥1.227,00 | ¥1.230,00 | ¥1.223,00 | 18,40K |
| 2026-08-19 | ¥1.219,00 | -1,77 % | ¥1.240,00 | ¥1.240,00 | ¥1.216,00 | 39,40K |
| 2026-08-18 | ¥1.241,00 | -0,32 % | ¥1.251,00 | ¥1.251,00 | ¥1.241,00 | 19,40K |
| 2026-08-17 | ¥1.245,00 | +0,97 % | ¥1.239,00 | ¥1.250,00 | ¥1.236,00 | 25,00K |
| 2026-08-14 | ¥1.233,00 | -0,40 % | ¥1.238,00 | ¥1.242,00 | ¥1.227,00 | 42,20K |
| 2026-08-13 | ¥1.238,00 | +0,41 % | ¥1.238,00 | ¥1.239,00 | ¥1.230,00 | 9,60K |
| 2026-08-12 | ¥1.233,00 | -0,32 % | ¥1.236,00 | ¥1.241,00 | ¥1.230,00 | 20,20K |
| 2026-08-10 | ¥1.237,00 | +0,49 % | ¥1.231,00 | ¥1.239,00 | ¥1.222,00 | 22,70K |
| 2026-08-07 | ¥1.231,00 | +0,65 % | ¥1.225,00 | ¥1.234,00 | ¥1.223,00 | 10,00K |
| 2026-08-06 | ¥1.223,00 | +1,07 % | ¥1.214,00 | ¥1.225,00 | ¥1.214,00 | 7,80K |
| 2026-08-05 | ¥1.210,00 | +0,41 % | ¥1.205,00 | ¥1.218,00 | ¥1.205,00 | 21,80K |
| 2026-08-04 | ¥1.205,00 | +0,67 % | ¥1.196,00 | ¥1.207,00 | ¥1.192,00 | 36,40K |
| 2026-08-03 | ¥1.197,00 | -2,29 % | ¥1.217,00 | ¥1.217,00 | ¥1.190,00 | 54,50K |
| 2026-07-31 | ¥1.225,00 | +0,08 % | ¥1.224,00 | ¥1.232,00 | ¥1.222,00 | 25,10K |
| 2026-07-30 | ¥1.224,00 | +1,32 % | ¥1.200,00 | ¥1.224,00 | ¥1.182,00 | 63,00K |
| 2026-07-29 | ¥1.208,00 | -1,39 % | ¥1.232,00 | ¥1.232,00 | ¥1.200,00 | 51,20K |
| 2026-07-28 | ¥1.225,00 | -1,13 % | ¥1.241,00 | ¥1.241,00 | ¥1.221,00 | 35,70K |
| 2026-07-27 | ¥1.239,00 | +0,32 % | ¥1.227,00 | ¥1.242,00 | ¥1.227,00 | 21,60K |
| 2026-07-24 | ¥1.235,00 | -0,08 % | ¥1.236,00 | ¥1.236,00 | ¥1.228,00 | 15,20K |
| 2026-07-23 | ¥1.236,00 | +0,08 % | ¥1.235,00 | ¥1.238,00 | ¥1.232,00 | 19,20K |
| 2026-07-22 | ¥1.235,00 | +0,57 % | ¥1.229,00 | ¥1.236,00 | ¥1.229,00 | 5,50K |
| 2026-07-21 | ¥1.228,00 | +0,24 % | ¥1.229,00 | ¥1.236,00 | ¥1.220,00 | 37,40K |
| 2026-07-17 | ¥1.225,00 | -0,97 % | ¥1.237,00 | ¥1.237,00 | ¥1.216,00 | 42,40K |
| 2026-07-16 | ¥1.237,00 | -0,08 % | ¥1.238,00 | ¥1.242,00 | ¥1.235,00 | 25,30K |
| 2026-07-15 | ¥1.238,00 | +0,49 % | ¥1.233,00 | ¥1.247,00 | ¥1.232,00 | 15,40K |
| 2026-07-14 | ¥1.232,00 | +0,41 % | ¥1.230,00 | ¥1.233,00 | ¥1.228,00 | 5,50K |
| 2026-07-13 | ¥1.227,00 | -0,57 % | ¥1.226,00 | ¥1.235,00 | ¥1.221,00 | 28,90K |
| 2026-07-10 | ¥1.234,00 | +0,82 % | ¥1.229,00 | ¥1.236,00 | ¥1.224,00 | 32,70K |
| 2026-07-09 | ¥1.224,00 | -0,97 % | ¥1.231,00 | ¥1.231,00 | ¥1.219,00 | 43,00K |
| 2026-07-08 | ¥1.236,00 | -0,80 % | ¥1.246,00 | ¥1.247,00 | ¥1.235,00 | 18,20K |
| 2026-07-07 | ¥1.246,00 | -0,64 % | ¥1.248,00 | ¥1.257,00 | ¥1.239,00 | 17,20K |
| 2026-07-06 | ¥1.254,00 | -0,08 % | ¥1.254,00 | ¥1.260,00 | ¥1.246,00 | 18,60K |
| 2026-07-03 | ¥1.255,00 | +0,40 % | ¥1.242,00 | ¥1.259,00 | ¥1.238,00 | 17,40K |
| 2026-07-02 | ¥1.250,00 | +1,54 % | ¥1.236,00 | ¥1.255,00 | ¥1.226,00 | 16,90K |
| 2026-07-01 | ¥1.231,00 | -0,73 % | ¥1.240,00 | ¥1.240,00 | ¥1.216,00 | 30,20K |
| 2026-06-30 | ¥1.240,00 | +0,24 % | ¥1.250,00 | ¥1.250,00 | ¥1.223,00 | 22,70K |
| 2026-06-29 | ¥1.237,00 | +0,65 % | ¥1.238,00 | ¥1.260,00 | ¥1.228,00 | 26,70K |
| 2026-06-26 | ¥1.229,00 | -0,08 % | ¥1.229,00 | ¥1.234,00 | ¥1.221,00 | 8,90K |
| 2026-06-25 | ¥1.230,00 | +1,74 % | ¥1.219,00 | ¥1.234,00 | ¥1.218,00 | 8,20K |
| 2026-06-24 | ¥1.209,00 | -0,49 % | ¥1.207,00 | ¥1.217,00 | ¥1.207,00 | 15,90K |
| 2026-06-23 | ¥1.215,00 | -0,74 % | ¥1.232,00 | ¥1.232,00 | ¥1.211,00 | 16,30K |
| 2026-06-22 | ¥1.224,00 | -0,33 % | ¥1.222,00 | ¥1.232,00 | ¥1.221,00 | 17,70K |
| 2026-06-19 | ¥1.228,00 | -0,16 % | ¥1.230,00 | ¥1.230,00 | ¥1.222,00 | 11,60K |
| 2026-06-18 | ¥1.230,00 | -0,40 % | ¥1.237,00 | ¥1.243,00 | ¥1.230,00 | 15,90K |
| 2026-06-17 | ¥1.235,00 | +0,16 % | ¥1.232,00 | ¥1.246,00 | ¥1.232,00 | 11,20K |
| 2026-06-16 | ¥1.233,00 | +0,16 % | ¥1.231,00 | ¥1.242,00 | ¥1.230,00 | 11,40K |
| 2026-06-15 | ¥1.231,00 | 0,00 % | ¥1.248,00 | ¥1.257,00 | ¥1.228,00 | 52,60K |
| 2026-06-12 | ¥1.231,00 | +0,98 % | ¥1.243,00 | ¥1.246,00 | ¥1.217,00 | 25,20K |
| 2026-06-11 | ¥1.219,00 | -0,57 % | ¥1.221,00 | ¥1.221,00 | ¥1.200,00 | 39,90K |
| 2026-06-10 | ¥1.226,00 | -0,81 % | ¥1.230,00 | ¥1.235,00 | ¥1.222,00 | 13,00K |
| 2026-06-09 | ¥1.236,00 | -0,16 % | ¥1.241,00 | ¥1.251,00 | ¥1.231,00 | 15,60K |
| 2026-06-08 | ¥1.238,00 | -1,67 % | ¥1.250,00 | ¥1.251,00 | ¥1.230,00 | 17,60K |
| 2026-06-05 | ¥1.259,00 | +0,48 % | ¥1.253,00 | ¥1.260,00 | ¥1.253,00 | 7,00K |
| 2026-06-04 | ¥1.253,00 | -0,40 % | ¥1.256,00 | ¥1.258,00 | ¥1.251,00 | 6,70K |
| 2026-06-03 | ¥1.258,00 | -0,24 % | ¥1.261,00 | ¥1.273,00 | ¥1.258,00 | 8,40K |
| 2026-06-02 | ¥1.261,00 | -2,25 % | ¥1.287,00 | ¥1.287,00 | ¥1.257,00 | 17,50K |
| 2026-06-01 | ¥1.290,00 | -1,98 % | ¥1.316,00 | ¥1.316,00 | ¥1.289,00 | 13,50K |
| 2026-05-29 | ¥1.316,00 | -0,38 % | ¥1.322,00 | ¥1.333,00 | ¥1.316,00 | 17,90K |
| 2026-05-28 | ¥1.321,00 | +0,15 % | ¥1.323,00 | ¥1.343,00 | ¥1.317,00 | 18,40K |
| 2026-05-27 | ¥1.319,00 | +0,30 % | ¥1.318,00 | ¥1.324,00 | ¥1.294,00 | 13,60K |
| 2026-05-26 | ¥1.315,00 | +1,15 % | ¥1.305,00 | ¥1.315,00 | ¥1.292,00 | 12,00K |
| 2026-05-25 | ¥1.300,00 | +1,09 % | ¥1.290,00 | ¥1.311,00 | ¥1.290,00 | 11,20K |