Tera Probe, Inc. 6627
TSE · Japan · Kommerzielle Dienstleistungen
¥2.568,00-5,00 (-0,19 %)
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 | ¥2.568,00 | -0,19 % | ¥2.532,00 | ¥2.609,00 | ¥2.511,00 | 382,80K |
| 2026-10-01 | ¥2.573,00 | +8,57 % | ¥2.410,00 | ¥2.590,00 | ¥2.410,00 | 835,80K |
| 2026-09-30 | ¥2.370,00 | +1,67 % | ¥2.390,00 | ¥2.403,00 | ¥2.280,00 | 363,70K |
| 2026-09-29 | ¥2.331,00 | -2,06 % | ¥2.350,00 | ¥2.421,00 | ¥2.315,00 | 186,30K |
| 2026-09-28 | ¥2.380,00 | +1,02 % | ¥2.384,00 | ¥2.416,00 | ¥2.328,00 | 353,00K |
| 2026-09-25 | ¥2.356,00 | -2,08 % | ¥2.370,00 | ¥2.426,00 | ¥2.356,00 | 484,50K |
| 2026-09-24 | ¥2.406,00 | +3,17 % | ¥2.370,00 | ¥2.424,00 | ¥2.318,00 | 569,00K |
| 2026-09-18 | ¥2.332,00 | +10,84 % | ¥2.160,00 | ¥2.332,00 | ¥2.144,00 | 1,12M |
| 2026-09-17 | ¥2.104,00 | -0,85 % | ¥2.182,00 | ¥2.196,00 | ¥2.066,00 | 480,00K |
| 2026-09-16 | ¥2.122,00 | +4,84 % | ¥2.002,00 | ¥2.140,00 | ¥1.992,00 | 499,50K |
| 2026-09-15 | ¥2.024,00 | -2,41 % | ¥2.014,00 | ¥2.098,00 | ¥2.008,00 | 566,50K |
| 2026-09-14 | ¥2.074,00 | -2,17 % | ¥2.060,00 | ¥2.100,00 | ¥1.956,00 | 780,50K |
| 2026-09-11 | ¥2.120,00 | -5,36 % | ¥2.120,00 | ¥2.140,00 | ¥2.062,00 | 363,00K |
| 2026-09-10 | ¥2.240,00 | +3,80 % | ¥2.218,00 | ¥2.258,00 | ¥2.144,00 | 311,50K |
| 2026-09-09 | ¥2.158,00 | +1,79 % | ¥2.178,00 | ¥2.256,00 | ¥2.158,00 | 351,00K |
| 2026-09-08 | ¥2.120,00 | -6,85 % | ¥2.256,00 | ¥2.324,00 | ¥2.120,00 | 367,00K |
| 2026-09-07 | ¥2.276,00 | +2,61 % | ¥2.292,00 | ¥2.332,00 | ¥2.246,00 | 485,00K |
| 2026-09-04 | ¥2.218,00 | +4,72 % | ¥2.140,00 | ¥2.224,00 | ¥2.140,00 | 285,00K |
| 2026-09-03 | ¥2.118,00 | -1,21 % | ¥2.172,00 | ¥2.190,00 | ¥2.080,00 | 282,50K |
| 2026-09-02 | ¥2.144,00 | -3,68 % | ¥2.166,00 | ¥2.206,00 | ¥2.144,00 | 340,00K |
| 2026-09-01 | ¥2.226,00 | -1,77 % | ¥2.242,00 | ¥2.254,00 | ¥2.180,00 | 262,00K |
| 2026-08-31 | ¥2.266,00 | +2,07 % | ¥2.100,00 | ¥2.278,00 | ¥2.082,00 | 380,50K |
| 2026-08-28 | ¥2.220,00 | -3,39 % | ¥2.314,00 | ¥2.336,00 | ¥2.220,00 | 530,00K |
| 2026-08-27 | ¥2.298,00 | +5,12 % | ¥2.246,00 | ¥2.358,00 | ¥2.162,00 | 893,50K |
| 2026-08-26 | ¥2.186,00 | +1,67 % | ¥2.150,00 | ¥2.218,00 | ¥2.066,00 | 544,00K |
| 2026-08-25 | ¥2.150,00 | +7,07 % | ¥2.004,00 | ¥2.194,00 | ¥1.952,00 | 669,00K |
| 2026-08-24 | ¥2.008,00 | +2,03 % | ¥1.938,00 | ¥2.090,00 | ¥1.924,00 | 889,00K |
| 2026-08-21 | ¥1.968,00 | -1,70 % | ¥1.966,00 | ¥2.000,00 | ¥1.940,00 | 702,50K |
| 2026-08-20 | ¥2.002,00 | -2,15 % | ¥2.052,00 | ¥2.088,00 | ¥1.968,00 | 945,50K |
| 2026-08-19 | ¥2.046,00 | -9,55 % | ¥2.142,00 | ¥2.200,00 | ¥2.038,00 | 899,50K |
| 2026-08-18 | ¥2.262,00 | -8,42 % | ¥2.580,00 | ¥2.618,00 | ¥2.254,00 | 1,58M |
| 2026-08-17 | ¥2.470,00 | -3,82 % | ¥2.400,00 | ¥2.516,00 | ¥2.356,00 | 2,08M |
| 2026-08-14 | ¥2.568,00 | +7,00 % | ¥2.460,00 | ¥2.568,00 | ¥2.388,00 | 1,48M |
| 2026-08-13 | ¥2.400,00 | +1,95 % | ¥2.404,00 | ¥2.488,00 | ¥2.396,00 | 1,02M |
| 2026-08-12 | ¥2.354,00 | +1,03 % | ¥2.332,00 | ¥2.374,00 | ¥2.290,00 | 618,00K |
| 2026-08-10 | ¥2.330,00 | +0,43 % | ¥2.360,00 | ¥2.384,00 | ¥2.318,00 | 329,00K |
| 2026-08-07 | ¥2.320,00 | -7,20 % | ¥2.500,00 | ¥2.530,00 | ¥2.250,00 | 770,50K |
| 2026-08-06 | ¥2.500,00 | -3,33 % | ¥2.496,00 | ¥2.602,00 | ¥2.386,00 | 959,50K |
| 2026-08-05 | ¥2.586,00 | +15,14 % | ¥2.458,00 | ¥2.656,00 | ¥2.428,00 | 1,61M |
| 2026-08-04 | ¥2.246,00 | +6,45 % | ¥2.136,00 | ¥2.270,00 | ¥2.098,00 | 695,50K |
| 2026-08-03 | ¥2.110,00 | +2,93 % | ¥2.068,00 | ¥2.150,00 | ¥1.998,00 | 966,00K |
| 2026-07-31 | ¥2.050,00 | +17,14 % | ¥2.020,00 | ¥2.050,00 | ¥1.976,00 | 386,00K |
| 2026-07-30 | ¥1.750,00 | 0,00 % | ¥1.752,00 | ¥1.854,00 | ¥1.690,00 | 998,00K |
| 2026-07-29 | ¥1.750,00 | -9,89 % | ¥1.932,00 | ¥1.956,00 | ¥1.664,00 | 1,26M |
| 2026-07-28 | ¥1.942,00 | -10,59 % | ¥2.016,00 | ¥2.030,00 | ¥1.926,00 | 558,50K |
| 2026-07-27 | ¥2.172,00 | -4,15 % | ¥2.252,00 | ¥2.252,00 | ¥2.102,00 | 681,50K |
| 2026-07-24 | ¥2.266,00 | -1,05 % | ¥2.240,00 | ¥2.290,00 | ¥2.218,00 | 381,50K |
| 2026-07-23 | ¥2.290,00 | +0,62 % | ¥2.332,00 | ¥2.358,00 | ¥2.286,00 | 384,50K |
| 2026-07-22 | ¥2.276,00 | +3,64 % | ¥2.306,00 | ¥2.444,00 | ¥2.266,00 | 826,00K |
| 2026-07-21 | ¥2.196,00 | +3,78 % | ¥2.138,00 | ¥2.210,00 | ¥2.036,00 | 694,50K |
| 2026-07-17 | ¥2.116,00 | -11,32 % | ¥2.206,00 | ¥2.232,00 | ¥2.014,00 | 947,00K |
| 2026-07-16 | ¥2.386,00 | -4,79 % | ¥2.464,00 | ¥2.606,00 | ¥2.352,00 | 990,50K |
| 2026-07-15 | ¥2.506,00 | +8,02 % | ¥2.378,00 | ¥2.518,00 | ¥2.356,00 | 575,00K |
| 2026-07-14 | ¥2.320,00 | +2,02 % | ¥2.220,00 | ¥2.340,00 | ¥2.200,00 | 393,50K |
| 2026-07-13 | ¥2.274,00 | -6,50 % | ¥2.372,00 | ¥2.470,00 | ¥2.254,00 | 408,00K |
| 2026-07-10 | ¥2.432,00 | +3,23 % | ¥2.464,00 | ¥2.570,00 | ¥2.432,00 | 536,00K |
| 2026-07-09 | ¥2.356,00 | +0,43 % | ¥2.466,00 | ¥2.476,00 | ¥2.332,00 | 340,50K |
| 2026-07-08 | ¥2.346,00 | -2,33 % | ¥2.342,00 | ¥2.432,00 | ¥2.242,00 | 582,00K |
| 2026-07-07 | ¥2.402,00 | -6,10 % | ¥2.532,00 | ¥2.544,00 | ¥2.352,00 | 644,50K |
| 2026-07-06 | ¥2.558,00 | -7,85 % | ¥2.776,00 | ¥2.776,00 | ¥2.544,00 | 620,00K |
| 2026-07-03 | ¥2.776,00 | +5,07 % | ¥2.536,00 | ¥2.776,00 | ¥2.472,00 | 697,50K |
| 2026-07-02 | ¥2.642,00 | -7,62 % | ¥2.640,00 | ¥2.718,00 | ¥2.538,00 | 1,02M |
| 2026-07-01 | ¥2.860,00 | +6,40 % | ¥2.768,00 | ¥2.874,00 | ¥2.754,00 | 720,00K |
| 2026-06-30 | ¥2.688,00 | +4,67 % | ¥2.660,00 | ¥2.760,00 | ¥2.596,00 | 832,00K |
| 2026-06-29 | ¥2.568,00 | -2,80 % | ¥2.656,00 | ¥2.686,00 | ¥2.458,00 | 758,50K |
| 2026-06-26 | ¥2.642,00 | -3,51 % | ¥2.678,00 | ¥2.710,00 | ¥2.510,00 | 710,00K |
| 2026-06-25 | ¥2.738,00 | +6,79 % | ¥2.744,00 | ¥2.810,00 | ¥2.634,00 | 848,00K |
| 2026-06-24 | ¥2.564,00 | -0,23 % | ¥2.560,00 | ¥2.670,00 | ¥2.478,00 | 670,50K |
| 2026-06-23 | ¥2.570,00 | -11,74 % | ¥2.898,00 | ¥2.898,00 | ¥2.570,00 | 1,06M |
| 2026-06-22 | ¥2.912,00 | +14,29 % | ¥2.678,00 | ¥2.992,00 | ¥2.678,00 | 1,40M |
| 2026-06-19 | ¥2.548,00 | -0,55 % | ¥2.680,00 | ¥2.680,00 | ¥2.496,00 | 749,00K |
| 2026-06-18 | ¥2.562,00 | +7,20 % | ¥2.378,00 | ¥2.720,00 | ¥2.378,00 | 1,38M |
| 2026-06-17 | ¥2.390,00 | -3,40 % | ¥2.378,00 | ¥2.510,00 | ¥2.330,00 | 894,00K |
| 2026-06-16 | ¥2.474,00 | +15,18 % | ¥2.268,00 | ¥2.524,00 | ¥2.182,00 | 1,76M |
| 2026-06-15 | ¥2.148,00 | +10,38 % | ¥2.110,00 | ¥2.148,00 | ¥2.022,00 | 728,50K |
| 2026-06-12 | ¥1.946,00 | +6,92 % | ¥1.910,00 | ¥1.994,00 | ¥1.906,00 | 551,50K |
| 2026-06-11 | ¥1.820,00 | -1,73 % | ¥1.764,00 | ¥1.842,00 | ¥1.702,00 | 467,00K |
| 2026-06-10 | ¥1.852,00 | -2,42 % | ¥1.838,00 | ¥1.908,00 | ¥1.818,00 | 454,00K |
| 2026-06-09 | ¥1.898,00 | -0,32 % | ¥1.934,00 | ¥1.950,00 | ¥1.858,00 | 576,00K |
| 2026-06-08 | ¥1.904,00 | -11,44 % | ¥1.940,00 | ¥1.970,00 | ¥1.876,00 | 695,00K |
| 2026-06-05 | ¥2.150,00 | +1,32 % | ¥2.096,00 | ¥2.164,00 | ¥2.022,00 | 354,50K |
| 2026-06-04 | ¥2.122,00 | -2,48 % | ¥2.138,00 | ¥2.190,00 | ¥2.116,00 | 237,00K |
| 2026-06-03 | ¥2.176,00 | -0,91 % | ¥2.234,00 | ¥2.334,00 | ¥2.170,00 | 397,50K |
| 2026-06-02 | ¥2.196,00 | -0,54 % | ¥2.190,00 | ¥2.240,00 | ¥2.056,00 | 528,00K |
| 2026-06-01 | ¥2.208,00 | -2,82 % | ¥2.230,00 | ¥2.270,00 | ¥2.168,00 | 477,50K |
| 2026-05-29 | ¥2.272,00 | -1,22 % | ¥2.360,00 | ¥2.360,00 | ¥2.250,00 | 438,00K |
| 2026-05-28 | ¥2.300,00 | -3,52 % | ¥2.324,00 | ¥2.350,00 | ¥2.212,00 | 498,00K |
| 2026-05-27 | ¥2.384,00 | +0,68 % | ¥2.412,00 | ¥2.488,00 | ¥2.320,00 | 745,00K |
| 2026-05-26 | ¥2.368,00 | +0,08 % | ¥2.366,00 | ¥2.388,00 | ¥2.270,00 | 619,50K |
| 2026-05-25 | ¥2.366,00 | +9,03 % | ¥2.280,00 | ¥2.370,00 | ¥2.256,00 | 939,00K |