TPR Co., Ltd. 6463
TSE · Japan · Produzierendes Gewerbe
¥1.495,00-31,00 (-2,03 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.494,00 | -2,10 % | ¥1.512,00 | ¥1.516,00 | ¥1.490,00 | 81,70K |
| 2026-10-01 | ¥1.526,00 | -0,65 % | ¥1.526,00 | ¥1.531,00 | ¥1.515,00 | 105,90K |
| 2026-09-30 | ¥1.536,00 | +1,05 % | ¥1.526,00 | ¥1.542,00 | ¥1.515,00 | 101,50K |
| 2026-09-29 | ¥1.520,00 | -4,34 % | ¥1.561,00 | ¥1.561,00 | ¥1.515,00 | 162,30K |
| 2026-09-28 | ¥1.589,00 | -0,38 % | ¥1.602,00 | ¥1.615,00 | ¥1.589,00 | 173,80K |
| 2026-09-25 | ¥1.595,00 | +1,46 % | ¥1.591,00 | ¥1.598,00 | ¥1.576,00 | 113,10K |
| 2026-09-24 | ¥1.572,00 | -0,69 % | ¥1.587,00 | ¥1.588,00 | ¥1.572,00 | 311,50K |
| 2026-09-18 | ¥1.583,00 | +0,76 % | ¥1.571,00 | ¥1.591,00 | ¥1.569,00 | 167,90K |
| 2026-09-17 | ¥1.571,00 | +1,16 % | ¥1.567,00 | ¥1.579,00 | ¥1.563,00 | 94,70K |
| 2026-09-16 | ¥1.553,00 | +1,30 % | ¥1.533,00 | ¥1.557,00 | ¥1.533,00 | 102,30K |
| 2026-09-15 | ¥1.533,00 | +0,46 % | ¥1.517,00 | ¥1.539,00 | ¥1.517,00 | 72,40K |
| 2026-09-14 | ¥1.526,00 | +0,13 % | ¥1.514,00 | ¥1.527,00 | ¥1.501,00 | 94,90K |
| 2026-09-11 | ¥1.524,00 | +0,40 % | ¥1.492,00 | ¥1.538,00 | ¥1.482,00 | 195,50K |
| 2026-09-10 | ¥1.518,00 | -0,46 % | ¥1.516,00 | ¥1.524,00 | ¥1.504,00 | 82,60K |
| 2026-09-09 | ¥1.525,00 | +0,26 % | ¥1.516,00 | ¥1.533,00 | ¥1.512,00 | 135,00K |
| 2026-09-08 | ¥1.521,00 | -6,05 % | ¥1.618,00 | ¥1.618,00 | ¥1.518,00 | 147,20K |
| 2026-09-07 | ¥1.619,00 | +0,43 % | ¥1.615,00 | ¥1.627,00 | ¥1.612,00 | 96,60K |
| 2026-09-04 | ¥1.612,00 | -1,29 % | ¥1.628,00 | ¥1.628,00 | ¥1.604,00 | 235,10K |
| 2026-09-03 | ¥1.633,00 | +0,55 % | ¥1.638,00 | ¥1.653,00 | ¥1.627,00 | 154,80K |
| 2026-09-02 | ¥1.624,00 | -1,16 % | ¥1.625,00 | ¥1.644,00 | ¥1.616,00 | 162,40K |
| 2026-09-01 | ¥1.643,00 | +1,61 % | ¥1.609,00 | ¥1.644,00 | ¥1.609,00 | 110,70K |
| 2026-08-31 | ¥1.617,00 | +1,25 % | ¥1.597,00 | ¥1.625,00 | ¥1.595,00 | 173,30K |
| 2026-08-28 | ¥1.597,00 | +0,50 % | ¥1.594,00 | ¥1.611,00 | ¥1.591,00 | 157,80K |
| 2026-08-27 | ¥1.589,00 | +1,86 % | ¥1.560,00 | ¥1.595,00 | ¥1.560,00 | 129,40K |
| 2026-08-26 | ¥1.560,00 | +0,52 % | ¥1.555,00 | ¥1.573,00 | ¥1.555,00 | 86,80K |
| 2026-08-25 | ¥1.552,00 | -0,58 % | ¥1.561,00 | ¥1.570,00 | ¥1.543,00 | 94,30K |
| 2026-08-24 | ¥1.561,00 | +0,06 % | ¥1.572,00 | ¥1.572,00 | ¥1.558,00 | 88,20K |
| 2026-08-21 | ¥1.560,00 | +0,26 % | ¥1.545,00 | ¥1.566,00 | ¥1.545,00 | 91,50K |
| 2026-08-20 | ¥1.556,00 | +2,17 % | ¥1.535,00 | ¥1.560,00 | ¥1.530,00 | 108,50K |
| 2026-08-19 | ¥1.523,00 | -2,18 % | ¥1.545,00 | ¥1.545,00 | ¥1.502,00 | 129,20K |
| 2026-08-18 | ¥1.557,00 | +0,26 % | ¥1.553,00 | ¥1.562,00 | ¥1.548,00 | 74,80K |
| 2026-08-17 | ¥1.553,00 | 0,00 % | ¥1.553,00 | ¥1.572,00 | ¥1.552,00 | 89,40K |
| 2026-08-14 | ¥1.553,00 | +3,05 % | ¥1.511,00 | ¥1.555,00 | ¥1.511,00 | 114,50K |
| 2026-08-13 | ¥1.507,00 | -0,40 % | ¥1.519,00 | ¥1.524,00 | ¥1.494,00 | 108,90K |
| 2026-08-12 | ¥1.513,00 | +0,80 % | ¥1.519,00 | ¥1.525,00 | ¥1.493,00 | 130,30K |
| 2026-08-10 | ¥1.501,00 | +1,42 % | ¥1.499,00 | ¥1.503,00 | ¥1.456,00 | 232,10K |
| 2026-08-07 | ¥1.480,00 | -4,70 % | ¥1.530,00 | ¥1.550,00 | ¥1.455,00 | 195,00K |
| 2026-08-06 | ¥1.553,00 | +1,84 % | ¥1.528,00 | ¥1.562,00 | ¥1.528,00 | 121,10K |
| 2026-08-05 | ¥1.525,00 | +2,14 % | ¥1.496,00 | ¥1.525,00 | ¥1.494,00 | 107,90K |
| 2026-08-04 | ¥1.493,00 | -1,06 % | ¥1.502,00 | ¥1.513,00 | ¥1.479,00 | 209,10K |
| 2026-08-03 | ¥1.509,00 | +0,87 % | ¥1.490,00 | ¥1.521,00 | ¥1.455,00 | 244,20K |
| 2026-07-31 | ¥1.496,00 | -0,40 % | ¥1.500,00 | ¥1.511,00 | ¥1.466,00 | 183,20K |
| 2026-07-30 | ¥1.502,00 | +2,11 % | ¥1.468,00 | ¥1.517,00 | ¥1.450,00 | 196,90K |
| 2026-07-29 | ¥1.471,00 | +2,01 % | ¥1.456,00 | ¥1.477,00 | ¥1.449,00 | 172,50K |
| 2026-07-28 | ¥1.442,00 | -0,62 % | ¥1.458,00 | ¥1.459,00 | ¥1.431,00 | 154,60K |
| 2026-07-27 | ¥1.451,00 | +2,69 % | ¥1.430,00 | ¥1.456,00 | ¥1.423,00 | 142,00K |
| 2026-07-24 | ¥1.413,00 | -1,40 % | ¥1.410,00 | ¥1.414,00 | ¥1.398,00 | 120,60K |
| 2026-07-23 | ¥1.433,00 | -0,49 % | ¥1.440,00 | ¥1.446,00 | ¥1.424,00 | 104,60K |
| 2026-07-22 | ¥1.440,00 | +0,91 % | ¥1.440,00 | ¥1.456,00 | ¥1.432,00 | 167,30K |
| 2026-07-21 | ¥1.427,00 | +1,93 % | ¥1.405,00 | ¥1.433,00 | ¥1.402,00 | 197,40K |
| 2026-07-17 | ¥1.400,00 | -1,89 % | ¥1.425,00 | ¥1.426,00 | ¥1.384,00 | 175,60K |
| 2026-07-16 | ¥1.427,00 | +0,28 % | ¥1.424,00 | ¥1.438,00 | ¥1.417,00 | 159,80K |
| 2026-07-15 | ¥1.423,00 | +1,93 % | ¥1.400,00 | ¥1.431,00 | ¥1.400,00 | 131,20K |
| 2026-07-14 | ¥1.396,00 | +0,43 % | ¥1.398,00 | ¥1.406,00 | ¥1.392,00 | 97,50K |
| 2026-07-13 | ¥1.390,00 | -1,07 % | ¥1.414,00 | ¥1.423,00 | ¥1.387,00 | 116,40K |
| 2026-07-10 | ¥1.405,00 | +1,81 % | ¥1.407,00 | ¥1.413,00 | ¥1.391,00 | 148,40K |
| 2026-07-09 | ¥1.380,00 | +0,22 % | ¥1.386,00 | ¥1.396,00 | ¥1.373,00 | 102,40K |
| 2026-07-08 | ¥1.377,00 | -2,20 % | ¥1.408,00 | ¥1.413,00 | ¥1.375,00 | 111,60K |
| 2026-07-07 | ¥1.408,00 | -0,71 % | ¥1.418,00 | ¥1.445,00 | ¥1.406,00 | 108,40K |
| 2026-07-06 | ¥1.418,00 | +0,07 % | ¥1.428,00 | ¥1.444,00 | ¥1.417,00 | 107,50K |
| 2026-07-03 | ¥1.417,00 | -0,56 % | ¥1.425,00 | ¥1.429,00 | ¥1.409,00 | 90,10K |
| 2026-07-02 | ¥1.425,00 | +1,21 % | ¥1.418,00 | ¥1.445,00 | ¥1.417,00 | 126,20K |
| 2026-07-01 | ¥1.408,00 | +1,00 % | ¥1.411,00 | ¥1.418,00 | ¥1.400,00 | 113,90K |
| 2026-06-30 | ¥1.394,00 | -0,92 % | ¥1.406,00 | ¥1.410,00 | ¥1.383,00 | 177,80K |
| 2026-06-29 | ¥1.407,00 | +0,36 % | ¥1.408,00 | ¥1.411,00 | ¥1.388,00 | 124,40K |
| 2026-06-26 | ¥1.402,00 | -0,57 % | ¥1.419,00 | ¥1.419,00 | ¥1.398,00 | 96,80K |
| 2026-06-25 | ¥1.410,00 | -0,70 % | ¥1.434,00 | ¥1.434,00 | ¥1.404,00 | 110,80K |
| 2026-06-24 | ¥1.420,00 | +1,28 % | ¥1.391,00 | ¥1.427,00 | ¥1.383,00 | 177,70K |
| 2026-06-23 | ¥1.402,00 | -0,57 % | ¥1.428,00 | ¥1.431,00 | ¥1.402,00 | 204,30K |
| 2026-06-22 | ¥1.410,00 | -0,98 % | ¥1.430,00 | ¥1.436,00 | ¥1.408,00 | 120,70K |
| 2026-06-19 | ¥1.424,00 | -2,06 % | ¥1.465,00 | ¥1.468,00 | ¥1.414,00 | 140,00K |
| 2026-06-18 | ¥1.454,00 | +1,32 % | ¥1.444,00 | ¥1.462,00 | ¥1.436,00 | 107,10K |
| 2026-06-17 | ¥1.435,00 | +0,28 % | ¥1.431,00 | ¥1.449,00 | ¥1.429,00 | 85,10K |
| 2026-06-16 | ¥1.431,00 | -0,21 % | ¥1.427,00 | ¥1.445,00 | ¥1.412,00 | 124,50K |
| 2026-06-15 | ¥1.434,00 | +1,56 % | ¥1.438,00 | ¥1.453,00 | ¥1.432,00 | 120,60K |
| 2026-06-12 | ¥1.412,00 | +0,14 % | ¥1.420,00 | ¥1.444,00 | ¥1.410,00 | 165,90K |
| 2026-06-11 | ¥1.410,00 | -0,70 % | ¥1.417,00 | ¥1.433,00 | ¥1.390,00 | 149,50K |
| 2026-06-10 | ¥1.420,00 | -0,14 % | ¥1.420,00 | ¥1.456,00 | ¥1.409,00 | 154,40K |
| 2026-06-09 | ¥1.422,00 | +0,85 % | ¥1.428,00 | ¥1.445,00 | ¥1.411,00 | 296,90K |
| 2026-06-08 | ¥1.410,00 | -2,35 % | ¥1.397,00 | ¥1.427,00 | ¥1.388,00 | 196,50K |
| 2026-06-05 | ¥1.444,00 | +3,66 % | ¥1.400,00 | ¥1.444,00 | ¥1.392,00 | 184,20K |
| 2026-06-04 | ¥1.393,00 | -2,04 % | ¥1.403,00 | ¥1.413,00 | ¥1.383,00 | 133,60K |
| 2026-06-03 | ¥1.422,00 | +2,60 % | ¥1.390,00 | ¥1.429,00 | ¥1.383,00 | 229,60K |
| 2026-06-02 | ¥1.386,00 | +0,65 % | ¥1.358,00 | ¥1.398,00 | ¥1.353,00 | 215,30K |
| 2026-06-01 | ¥1.377,00 | -1,57 % | ¥1.383,00 | ¥1.392,00 | ¥1.373,00 | 221,00K |
| 2026-05-29 | ¥1.399,00 | +0,72 % | ¥1.394,00 | ¥1.423,00 | ¥1.394,00 | 144,70K |
| 2026-05-28 | ¥1.389,00 | +1,54 % | ¥1.349,00 | ¥1.425,00 | ¥1.345,00 | 241,70K |
| 2026-05-27 | ¥1.368,00 | +4,43 % | ¥1.321,00 | ¥1.402,00 | ¥1.321,00 | 388,70K |
| 2026-05-26 | ¥1.310,00 | +1,55 % | ¥1.290,00 | ¥1.310,00 | ¥1.269,00 | 149,80K |
| 2026-05-25 | ¥1.290,00 | -0,39 % | ¥1.306,00 | ¥1.337,00 | ¥1.290,00 | 159,10K |