Tsunagu Group Holdings, Inc. 6551
TSE · Japan · Kommerzielle Dienstleistungen
¥604,00-2,00 (-0,33 %)
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 | ¥604,00 | -0,33 % | ¥606,00 | ¥606,00 | ¥603,00 | 7,60K |
| 2026-10-01 | ¥606,00 | -0,82 % | ¥611,00 | ¥615,00 | ¥603,00 | 8,30K |
| 2026-09-30 | ¥611,00 | +1,50 % | ¥602,00 | ¥615,00 | ¥594,00 | 21,50K |
| 2026-09-29 | ¥602,00 | -0,50 % | ¥592,00 | ¥606,00 | ¥592,00 | 39,50K |
| 2026-09-28 | ¥605,00 | -0,17 % | ¥607,00 | ¥607,00 | ¥597,00 | 156,70K |
| 2026-09-25 | ¥606,00 | -0,66 % | ¥609,00 | ¥615,00 | ¥606,00 | 33,60K |
| 2026-09-24 | ¥610,00 | -1,61 % | ¥622,00 | ¥623,00 | ¥609,00 | 28,90K |
| 2026-09-18 | ¥620,00 | +1,47 % | ¥614,00 | ¥620,00 | ¥612,00 | 18,30K |
| 2026-09-17 | ¥611,00 | -0,81 % | ¥617,00 | ¥619,00 | ¥611,00 | 10,70K |
| 2026-09-16 | ¥616,00 | -0,65 % | ¥622,00 | ¥623,00 | ¥616,00 | 15,10K |
| 2026-09-15 | ¥620,00 | 0,00 % | ¥620,00 | ¥623,00 | ¥616,00 | 11,00K |
| 2026-09-14 | ¥620,00 | +1,97 % | ¥606,00 | ¥622,00 | ¥606,00 | 11,60K |
| 2026-09-11 | ¥608,00 | +0,50 % | ¥600,00 | ¥609,00 | ¥599,00 | 12,50K |
| 2026-09-10 | ¥605,00 | +0,50 % | ¥606,00 | ¥610,00 | ¥601,00 | 15,10K |
| 2026-09-09 | ¥602,00 | -1,79 % | ¥608,00 | ¥615,00 | ¥598,00 | 38,50K |
| 2026-09-08 | ¥613,00 | -0,97 % | ¥615,00 | ¥621,00 | ¥612,00 | 12,10K |
| 2026-09-07 | ¥619,00 | -1,59 % | ¥629,00 | ¥630,00 | ¥617,00 | 10,20K |
| 2026-09-04 | ¥629,00 | -0,32 % | ¥628,00 | ¥637,00 | ¥628,00 | 14,20K |
| 2026-09-03 | ¥631,00 | +0,32 % | ¥637,00 | ¥639,00 | ¥630,00 | 12,00K |
| 2026-09-02 | ¥629,00 | +0,16 % | ¥629,00 | ¥636,00 | ¥625,00 | 30,80K |
| 2026-09-01 | ¥628,00 | -1,41 % | ¥638,00 | ¥638,00 | ¥626,00 | 16,80K |
| 2026-08-31 | ¥637,00 | +2,25 % | ¥628,00 | ¥637,00 | ¥619,00 | 27,20K |
| 2026-08-28 | ¥623,00 | +0,16 % | ¥620,00 | ¥627,00 | ¥618,00 | 13,00K |
| 2026-08-27 | ¥622,00 | +0,81 % | ¥617,00 | ¥622,00 | ¥616,00 | 8,90K |
| 2026-08-26 | ¥617,00 | +0,33 % | ¥615,00 | ¥621,00 | ¥615,00 | 6,30K |
| 2026-08-25 | ¥615,00 | -1,28 % | ¥623,00 | ¥625,00 | ¥612,00 | 11,40K |
| 2026-08-24 | ¥623,00 | +0,32 % | ¥622,00 | ¥626,00 | ¥621,00 | 11,40K |
| 2026-08-21 | ¥621,00 | +0,32 % | ¥620,00 | ¥622,00 | ¥617,00 | 7,30K |
| 2026-08-20 | ¥619,00 | +2,48 % | ¥600,00 | ¥619,00 | ¥600,00 | 11,30K |
| 2026-08-19 | ¥604,00 | -0,49 % | ¥607,00 | ¥613,00 | ¥595,00 | 43,10K |
| 2026-08-18 | ¥607,00 | -2,41 % | ¥621,00 | ¥621,00 | ¥606,00 | 36,10K |
| 2026-08-17 | ¥622,00 | +0,32 % | ¥620,00 | ¥622,00 | ¥612,00 | 18,20K |
| 2026-08-14 | ¥620,00 | +4,38 % | ¥601,00 | ¥622,00 | ¥600,00 | 35,00K |
| 2026-08-13 | ¥594,00 | +0,68 % | ¥595,00 | ¥602,00 | ¥592,00 | 27,90K |
| 2026-08-12 | ¥590,00 | +1,55 % | ¥581,00 | ¥596,00 | ¥581,00 | 20,80K |
| 2026-08-10 | ¥581,00 | -1,02 % | ¥587,00 | ¥595,00 | ¥581,00 | 24,50K |
| 2026-08-07 | ¥587,00 | -0,17 % | ¥572,00 | ¥587,00 | ¥564,00 | 61,60K |
| 2026-08-06 | ¥588,00 | -1,84 % | ¥598,00 | ¥601,00 | ¥585,00 | 64,60K |
| 2026-08-05 | ¥599,00 | +0,17 % | ¥599,00 | ¥602,00 | ¥596,00 | 11,40K |
| 2026-08-04 | ¥598,00 | -1,16 % | ¥600,00 | ¥605,00 | ¥598,00 | 18,00K |
| 2026-08-03 | ¥605,00 | -0,82 % | ¥604,00 | ¥607,00 | ¥598,00 | 20,30K |
| 2026-07-31 | ¥610,00 | 0,00 % | ¥610,00 | ¥610,00 | ¥595,00 | 27,80K |
| 2026-07-30 | ¥610,00 | +2,52 % | ¥596,00 | ¥617,00 | ¥596,00 | 52,50K |
| 2026-07-29 | ¥595,00 | +0,85 % | ¥593,00 | ¥595,00 | ¥590,00 | 14,00K |
| 2026-07-28 | ¥590,00 | +0,51 % | ¥590,00 | ¥596,00 | ¥586,00 | 14,10K |
| 2026-07-27 | ¥587,00 | -0,17 % | ¥596,00 | ¥597,00 | ¥587,00 | 17,50K |
| 2026-07-24 | ¥588,00 | -0,17 % | ¥585,00 | ¥596,00 | ¥582,00 | 16,20K |
| 2026-07-23 | ¥589,00 | +1,55 % | ¥580,00 | ¥593,00 | ¥580,00 | 19,90K |
| 2026-07-22 | ¥580,00 | 0,00 % | ¥580,00 | ¥585,00 | ¥579,00 | 13,70K |
| 2026-07-21 | ¥580,00 | +1,22 % | ¥585,00 | ¥598,00 | ¥575,00 | 53,10K |
| 2026-07-17 | ¥573,00 | -0,17 % | ¥579,00 | ¥584,00 | ¥566,00 | 37,20K |
| 2026-07-16 | ¥574,00 | +1,41 % | ¥571,00 | ¥579,00 | ¥564,00 | 43,50K |
| 2026-07-15 | ¥566,00 | -0,18 % | ¥567,00 | ¥570,00 | ¥562,00 | 15,50K |
| 2026-07-14 | ¥567,00 | +1,25 % | ¥560,00 | ¥568,00 | ¥560,00 | 16,10K |
| 2026-07-13 | ¥560,00 | -0,18 % | ¥565,00 | ¥567,00 | ¥556,00 | 7,70K |
| 2026-07-10 | ¥561,00 | +1,45 % | ¥562,00 | ¥565,00 | ¥560,00 | 8,70K |
| 2026-07-09 | ¥553,00 | -0,36 % | ¥555,00 | ¥556,00 | ¥550,00 | 9,80K |
| 2026-07-08 | ¥555,00 | -0,36 % | ¥558,00 | ¥565,00 | ¥555,00 | 5,90K |
| 2026-07-07 | ¥557,00 | -0,71 % | ¥566,00 | ¥567,00 | ¥556,00 | 15,00K |
| 2026-07-06 | ¥561,00 | +0,36 % | ¥561,00 | ¥565,00 | ¥559,00 | 16,90K |
| 2026-07-03 | ¥559,00 | +2,19 % | ¥548,00 | ¥560,00 | ¥548,00 | 13,80K |
| 2026-07-02 | ¥547,00 | +1,30 % | ¥540,00 | ¥547,00 | ¥540,00 | 8,20K |
| 2026-07-01 | ¥540,00 | -0,55 % | ¥545,00 | ¥549,00 | ¥536,00 | 12,90K |
| 2026-06-30 | ¥543,00 | +1,50 % | ¥536,00 | ¥543,00 | ¥532,00 | 7,50K |
| 2026-06-29 | ¥535,00 | +0,94 % | ¥535,00 | ¥549,00 | ¥535,00 | 18,20K |
| 2026-06-26 | ¥530,00 | +0,38 % | ¥530,00 | ¥535,00 | ¥528,00 | 6,30K |
| 2026-06-25 | ¥528,00 | +0,57 % | ¥528,00 | ¥530,00 | ¥526,00 | 9,30K |
| 2026-06-24 | ¥525,00 | -0,19 % | ¥526,00 | ¥537,00 | ¥525,00 | 13,60K |
| 2026-06-23 | ¥526,00 | -1,68 % | ¥535,00 | ¥535,00 | ¥525,00 | 17,80K |
| 2026-06-22 | ¥535,00 | +0,94 % | ¥536,00 | ¥549,00 | ¥531,00 | 36,00K |
| 2026-06-19 | ¥530,00 | +0,19 % | ¥528,00 | ¥533,00 | ¥528,00 | 8,50K |
| 2026-06-18 | ¥529,00 | +1,34 % | ¥521,00 | ¥532,00 | ¥521,00 | 15,20K |
| 2026-06-17 | ¥522,00 | +0,38 % | ¥513,00 | ¥530,00 | ¥510,00 | 46,10K |
| 2026-06-16 | ¥520,00 | +0,78 % | ¥518,00 | ¥523,00 | ¥516,00 | 17,70K |
| 2026-06-15 | ¥516,00 | -2,09 % | ¥523,00 | ¥525,00 | ¥516,00 | 32,50K |
| 2026-06-12 | ¥527,00 | +2,13 % | ¥516,00 | ¥530,00 | ¥515,00 | 27,40K |
| 2026-06-11 | ¥516,00 | -1,90 % | ¥517,00 | ¥524,00 | ¥512,00 | 38,00K |
| 2026-06-10 | ¥526,00 | +0,38 % | ¥524,00 | ¥531,00 | ¥515,00 | 38,80K |
| 2026-06-09 | ¥524,00 | +0,19 % | ¥533,00 | ¥533,00 | ¥523,00 | 10,40K |
| 2026-06-08 | ¥523,00 | -1,69 % | ¥531,00 | ¥532,00 | ¥521,00 | 45,30K |
| 2026-06-05 | ¥532,00 | -0,37 % | ¥534,00 | ¥544,00 | ¥532,00 | 7,50K |
| 2026-06-04 | ¥534,00 | -0,56 % | ¥535,00 | ¥545,00 | ¥533,00 | 14,80K |
| 2026-06-03 | ¥537,00 | -0,19 % | ¥535,00 | ¥543,00 | ¥521,00 | 31,70K |
| 2026-06-02 | ¥538,00 | -0,37 % | ¥540,00 | ¥542,00 | ¥528,00 | 27,00K |
| 2026-06-01 | ¥540,00 | +0,19 % | ¥545,00 | ¥545,00 | ¥529,00 | 28,80K |
| 2026-05-29 | ¥539,00 | +0,37 % | ¥536,00 | ¥549,00 | ¥536,00 | 27,80K |
| 2026-05-28 | ¥537,00 | -1,83 % | ¥545,00 | ¥548,00 | ¥532,00 | 43,80K |
| 2026-05-27 | ¥547,00 | -2,50 % | ¥562,00 | ¥562,00 | ¥544,00 | 32,30K |
| 2026-05-26 | ¥561,00 | +1,08 % | ¥555,00 | ¥562,00 | ¥547,00 | 38,20K |
| 2026-05-25 | ¥555,00 | +0,91 % | ¥556,00 | ¥556,00 | ¥547,00 | 25,70K |