TVE Co., Ltd. 6466
TSE · Japan · Produzierendes Gewerbe
¥4.235,00-105,00 (-2,42 %)
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 | ¥4.235,00 | -2,42 % | ¥4.300,00 | ¥4.310,00 | ¥4.220,00 | 5,90K |
| 2026-10-01 | ¥4.340,00 | +1,88 % | ¥4.260,00 | ¥4.340,00 | ¥4.245,00 | 7,80K |
| 2026-09-30 | ¥4.260,00 | 0,00 % | ¥4.300,00 | ¥4.350,00 | ¥4.260,00 | 7,20K |
| 2026-09-29 | ¥4.260,00 | +0,71 % | ¥4.195,00 | ¥4.290,00 | ¥4.195,00 | 13,40K |
| 2026-09-28 | ¥4.230,00 | +0,95 % | ¥4.245,00 | ¥4.260,00 | ¥4.175,00 | 7,00K |
| 2026-09-25 | ¥4.190,00 | +2,32 % | ¥4.100,00 | ¥4.225,00 | ¥4.090,00 | 10,90K |
| 2026-09-24 | ¥4.095,00 | +3,54 % | ¥3.955,00 | ¥4.130,00 | ¥3.955,00 | 9,20K |
| 2026-09-18 | ¥3.955,00 | +0,51 % | ¥3.975,00 | ¥3.985,00 | ¥3.890,00 | 12,20K |
| 2026-09-17 | ¥3.935,00 | +0,13 % | ¥3.950,00 | ¥3.980,00 | ¥3.890,00 | 9,50K |
| 2026-09-16 | ¥3.930,00 | +0,26 % | ¥3.930,00 | ¥4.015,00 | ¥3.835,00 | 18,50K |
| 2026-09-15 | ¥3.920,00 | -8,52 % | ¥4.215,00 | ¥4.285,00 | ¥3.900,00 | 97,10K |
| 2026-09-14 | ¥4.285,00 | +15,19 % | ¥3.930,00 | ¥4.420,00 | ¥3.930,00 | 183,90K |
| 2026-09-11 | ¥3.720,00 | -2,62 % | ¥3.750,00 | ¥3.770,00 | ¥3.695,00 | 6,80K |
| 2026-09-10 | ¥3.820,00 | +0,39 % | ¥3.735,00 | ¥3.835,00 | ¥3.700,00 | 12,70K |
| 2026-09-09 | ¥3.805,00 | +2,42 % | ¥3.750,00 | ¥3.865,00 | ¥3.750,00 | 6,80K |
| 2026-09-08 | ¥3.715,00 | -2,49 % | ¥3.810,00 | ¥3.810,00 | ¥3.715,00 | 5,60K |
| 2026-09-07 | ¥3.810,00 | +1,33 % | ¥3.800,00 | ¥3.880,00 | ¥3.785,00 | 14,80K |
| 2026-09-04 | ¥3.760,00 | -0,66 % | ¥3.770,00 | ¥3.805,00 | ¥3.730,00 | 7,80K |
| 2026-09-03 | ¥3.785,00 | +0,53 % | ¥3.765,00 | ¥3.785,00 | ¥3.725,00 | 8,30K |
| 2026-09-02 | ¥3.765,00 | -4,56 % | ¥3.870,00 | ¥3.870,00 | ¥3.765,00 | 9,30K |
| 2026-09-01 | ¥3.945,00 | +2,73 % | ¥3.840,00 | ¥3.945,00 | ¥3.780,00 | 8,30K |
| 2026-08-31 | ¥3.840,00 | -0,26 % | ¥3.810,00 | ¥3.885,00 | ¥3.730,00 | 16,80K |
| 2026-08-28 | ¥3.850,00 | -0,13 % | ¥3.860,00 | ¥3.910,00 | ¥3.850,00 | 5,60K |
| 2026-08-27 | ¥3.855,00 | +1,18 % | ¥3.880,00 | ¥3.890,00 | ¥3.830,00 | 4,80K |
| 2026-08-26 | ¥3.810,00 | +0,79 % | ¥3.815,00 | ¥3.835,00 | ¥3.775,00 | 4,70K |
| 2026-08-25 | ¥3.780,00 | +0,53 % | ¥3.740,00 | ¥3.795,00 | ¥3.680,00 | 6,50K |
| 2026-08-24 | ¥3.760,00 | -0,53 % | ¥3.800,00 | ¥3.800,00 | ¥3.700,00 | 9,60K |
| 2026-08-21 | ¥3.780,00 | +1,61 % | ¥3.730,00 | ¥3.780,00 | ¥3.670,00 | 12,00K |
| 2026-08-20 | ¥3.720,00 | +0,40 % | ¥3.750,00 | ¥3.780,00 | ¥3.680,00 | 15,20K |
| 2026-08-19 | ¥3.705,00 | -5,36 % | ¥3.915,00 | ¥3.915,00 | ¥3.705,00 | 21,80K |
| 2026-08-18 | ¥3.915,00 | -4,28 % | ¥4.020,00 | ¥4.090,00 | ¥3.900,00 | 19,80K |
| 2026-08-17 | ¥4.090,00 | -0,12 % | ¥4.055,00 | ¥4.095,00 | ¥4.000,00 | 16,50K |
| 2026-08-14 | ¥4.095,00 | -0,24 % | ¥4.125,00 | ¥4.195,00 | ¥4.055,00 | 6,00K |
| 2026-08-13 | ¥4.105,00 | -0,48 % | ¥4.125,00 | ¥4.190,00 | ¥4.100,00 | 13,50K |
| 2026-08-12 | ¥4.125,00 | +1,98 % | ¥4.080,00 | ¥4.225,00 | ¥4.030,00 | 12,10K |
| 2026-08-10 | ¥4.045,00 | 0,00 % | ¥4.115,00 | ¥4.160,00 | ¥3.945,00 | 50,30K |
| 2026-08-07 | ¥4.045,00 | -8,69 % | ¥4.430,00 | ¥4.430,00 | ¥4.045,00 | 30,50K |
| 2026-08-06 | ¥4.430,00 | -0,67 % | ¥4.390,00 | ¥4.565,00 | ¥4.385,00 | 4,00K |
| 2026-08-05 | ¥4.460,00 | +4,21 % | ¥4.350,00 | ¥4.475,00 | ¥4.280,00 | 6,60K |
| 2026-08-04 | ¥4.280,00 | +6,60 % | ¥4.080,00 | ¥4.280,00 | ¥4.080,00 | 10,30K |
| 2026-08-03 | ¥4.015,00 | -0,99 % | ¥3.995,00 | ¥4.075,00 | ¥3.935,00 | 6,50K |
| 2026-07-31 | ¥4.055,00 | +4,51 % | ¥4.020,00 | ¥4.165,00 | ¥3.980,00 | 14,90K |
| 2026-07-30 | ¥3.880,00 | +1,84 % | ¥3.775,00 | ¥3.940,00 | ¥3.775,00 | 2,90K |
| 2026-07-29 | ¥3.810,00 | -3,05 % | ¥3.965,00 | ¥3.965,00 | ¥3.700,00 | 17,00K |
| 2026-07-28 | ¥3.930,00 | -3,32 % | ¥4.135,00 | ¥4.135,00 | ¥3.870,00 | 13,90K |
| 2026-07-27 | ¥4.065,00 | -0,37 % | ¥4.110,00 | ¥4.125,00 | ¥3.975,00 | 13,10K |
| 2026-07-24 | ¥4.080,00 | -3,66 % | ¥4.235,00 | ¥4.235,00 | ¥4.055,00 | 11,70K |
| 2026-07-23 | ¥4.235,00 | +0,36 % | ¥4.250,00 | ¥4.280,00 | ¥4.170,00 | 5,00K |
| 2026-07-22 | ¥4.220,00 | +1,20 % | ¥4.235,00 | ¥4.340,00 | ¥4.220,00 | 11,50K |
| 2026-07-21 | ¥4.170,00 | +0,48 % | ¥4.220,00 | ¥4.220,00 | ¥4.160,00 | 7,00K |
| 2026-07-17 | ¥4.150,00 | -5,79 % | ¥4.460,00 | ¥4.460,00 | ¥4.005,00 | 20,70K |
| 2026-07-16 | ¥4.405,00 | +0,69 % | ¥4.365,00 | ¥4.495,00 | ¥4.270,00 | 17,30K |
| 2026-07-15 | ¥4.375,00 | +2,82 % | ¥4.260,00 | ¥4.380,00 | ¥4.175,00 | 23,40K |
| 2026-07-14 | ¥4.255,00 | 0,00 % | ¥4.305,00 | ¥4.305,00 | ¥4.145,00 | 13,20K |
| 2026-07-13 | ¥4.255,00 | -2,63 % | ¥4.430,00 | ¥4.430,00 | ¥4.170,00 | 12,70K |
| 2026-07-10 | ¥4.370,00 | 0,00 % | ¥4.435,00 | ¥4.445,00 | ¥4.355,00 | 11,80K |
| 2026-07-09 | ¥4.370,00 | -0,91 % | ¥4.465,00 | ¥4.520,00 | ¥4.250,00 | 12,00K |
| 2026-07-08 | ¥4.410,00 | -7,06 % | ¥4.675,00 | ¥4.795,00 | ¥4.410,00 | 11,30K |
| 2026-07-07 | ¥4.745,00 | -7,14 % | ¥5.210,00 | ¥5.210,00 | ¥4.630,00 | 33,30K |
| 2026-07-06 | ¥5.110,00 | +2,20 % | ¥5.100,00 | ¥5.300,00 | ¥4.995,00 | 36,50K |
| 2026-07-03 | ¥5.000,00 | +9,05 % | ¥4.590,00 | ¥5.060,00 | ¥4.550,00 | 40,70K |
| 2026-07-02 | ¥4.585,00 | +4,92 % | ¥4.370,00 | ¥4.585,00 | ¥4.240,00 | 22,30K |
| 2026-07-01 | ¥4.370,00 | +0,81 % | ¥4.335,00 | ¥4.420,00 | ¥4.320,00 | 9,40K |
| 2026-06-30 | ¥4.335,00 | +2,85 % | ¥4.325,00 | ¥4.470,00 | ¥4.215,00 | 17,00K |
| 2026-06-29 | ¥4.215,00 | 0,00 % | ¥4.355,00 | ¥4.520,00 | ¥4.100,00 | 17,80K |
| 2026-06-26 | ¥4.215,00 | -5,07 % | ¥4.440,00 | ¥4.440,00 | ¥4.165,00 | 6,00K |
| 2026-06-25 | ¥4.440,00 | +1,02 % | ¥4.425,00 | ¥4.475,00 | ¥4.285,00 | 4,80K |
| 2026-06-24 | ¥4.395,00 | +1,03 % | ¥4.280,00 | ¥4.500,00 | ¥4.280,00 | 11,50K |
| 2026-06-23 | ¥4.350,00 | -6,05 % | ¥4.650,00 | ¥4.650,00 | ¥4.320,00 | 8,80K |
| 2026-06-22 | ¥4.630,00 | +3,12 % | ¥4.500,00 | ¥4.820,00 | ¥4.500,00 | 8,20K |
| 2026-06-19 | ¥4.490,00 | +1,70 % | ¥4.415,00 | ¥4.555,00 | ¥4.325,00 | 7,80K |
| 2026-06-18 | ¥4.415,00 | -0,34 % | ¥4.360,00 | ¥4.570,00 | ¥4.330,00 | 19,90K |
| 2026-06-17 | ¥4.430,00 | +9,52 % | ¥4.115,00 | ¥4.585,00 | ¥4.070,00 | 46,00K |
| 2026-06-16 | ¥4.045,00 | +1,25 % | ¥4.065,00 | ¥4.080,00 | ¥3.950,00 | 24,60K |
| 2026-06-15 | ¥3.995,00 | +8,12 % | ¥3.835,00 | ¥4.050,00 | ¥3.835,00 | 12,50K |
| 2026-06-12 | ¥3.695,00 | +3,65 % | ¥3.705,00 | ¥3.795,00 | ¥3.555,00 | 28,30K |
| 2026-06-11 | ¥3.565,00 | -1,38 % | ¥3.545,00 | ¥3.610,00 | ¥3.500,00 | 16,20K |
| 2026-06-10 | ¥3.615,00 | -2,56 % | ¥3.710,00 | ¥3.715,00 | ¥3.520,00 | 22,40K |
| 2026-06-09 | ¥3.710,00 | 0,00 % | ¥3.850,00 | ¥3.960,00 | ¥3.710,00 | 9,20K |
| 2026-06-08 | ¥3.710,00 | -7,02 % | ¥3.850,00 | ¥3.860,00 | ¥3.600,00 | 24,10K |
| 2026-06-05 | ¥3.990,00 | +7,11 % | ¥3.750,00 | ¥4.045,00 | ¥3.750,00 | 11,90K |
| 2026-06-04 | ¥3.725,00 | -1,72 % | ¥3.855,00 | ¥3.855,00 | ¥3.700,00 | 5,50K |
| 2026-06-03 | ¥3.790,00 | -0,79 % | ¥3.890,00 | ¥3.910,00 | ¥3.740,00 | 6,60K |
| 2026-06-02 | ¥3.820,00 | -0,52 % | ¥3.910,00 | ¥3.910,00 | ¥3.705,00 | 14,90K |
| 2026-06-01 | ¥3.840,00 | -4,95 % | ¥4.060,00 | ¥4.080,00 | ¥3.810,00 | 33,80K |
| 2026-05-29 | ¥4.040,00 | -2,18 % | ¥4.200,00 | ¥4.200,00 | ¥4.025,00 | 12,20K |
| 2026-05-28 | ¥4.130,00 | -4,18 % | ¥4.300,00 | ¥4.300,00 | ¥4.070,00 | 12,60K |
| 2026-05-27 | ¥4.310,00 | -0,46 % | ¥4.400,00 | ¥4.530,00 | ¥4.110,00 | 29,70K |
| 2026-05-26 | ¥4.330,00 | +1,64 % | ¥4.230,00 | ¥4.400,00 | ¥4.180,00 | 17,40K |
| 2026-05-25 | ¥4.260,00 | -0,81 % | ¥4.365,00 | ¥4.400,00 | ¥4.195,00 | 12,00K |