TECHNO HORIZON Co., Ltd. 6629
TSE · Japan · Elektronische Technologie
¥1.036,00-14,00 (-1,33 %)
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 | ¥1.051,00 | +0,10 % | ¥1.050,00 | ¥1.068,00 | ¥1.042,00 | 38,20K |
| 2026-10-01 | ¥1.050,00 | +0,48 % | ¥1.047,00 | ¥1.055,00 | ¥1.028,00 | 89,00K |
| 2026-09-30 | ¥1.045,00 | +2,15 % | ¥1.030,00 | ¥1.046,00 | ¥1.023,00 | 72,60K |
| 2026-09-29 | ¥1.023,00 | -2,48 % | ¥1.052,00 | ¥1.059,00 | ¥1.017,00 | 102,60K |
| 2026-09-28 | ¥1.049,00 | -0,10 % | ¥1.049,00 | ¥1.076,00 | ¥1.044,00 | 136,90K |
| 2026-09-25 | ¥1.050,00 | +0,96 % | ¥1.050,00 | ¥1.053,00 | ¥1.032,00 | 158,30K |
| 2026-09-24 | ¥1.040,00 | +4,84 % | ¥1.000,00 | ¥1.050,00 | ¥995,00 | 344,40K |
| 2026-09-18 | ¥992,00 | 0,00 % | ¥992,00 | ¥1.000,00 | ¥981,00 | 92,30K |
| 2026-09-17 | ¥992,00 | +2,59 % | ¥974,00 | ¥996,00 | ¥974,00 | 118,60K |
| 2026-09-16 | ¥967,00 | +0,10 % | ¥965,00 | ¥970,00 | ¥954,00 | 91,90K |
| 2026-09-15 | ¥966,00 | +0,42 % | ¥968,00 | ¥980,00 | ¥955,00 | 82,70K |
| 2026-09-14 | ¥962,00 | +1,37 % | ¥941,00 | ¥987,00 | ¥932,00 | 134,00K |
| 2026-09-11 | ¥949,00 | -3,56 % | ¥960,00 | ¥960,00 | ¥938,00 | 154,50K |
| 2026-09-10 | ¥984,00 | +0,82 % | ¥969,00 | ¥984,00 | ¥958,00 | 111,00K |
| 2026-09-09 | ¥976,00 | -0,20 % | ¥981,00 | ¥996,00 | ¥976,00 | 124,90K |
| 2026-09-08 | ¥978,00 | -3,93 % | ¥1.014,00 | ¥1.017,00 | ¥977,00 | 128,40K |
| 2026-09-07 | ¥1.018,00 | +2,41 % | ¥1.020,00 | ¥1.027,00 | ¥1.007,00 | 180,70K |
| 2026-09-04 | ¥994,00 | +2,58 % | ¥978,00 | ¥996,00 | ¥973,00 | 104,00K |
| 2026-09-03 | ¥969,00 | -0,82 % | ¥970,00 | ¥984,00 | ¥963,00 | 101,70K |
| 2026-09-02 | ¥977,00 | -1,01 % | ¥970,00 | ¥986,00 | ¥955,00 | 162,10K |
| 2026-09-01 | ¥987,00 | -1,99 % | ¥1.004,00 | ¥1.004,00 | ¥980,00 | 112,70K |
| 2026-08-31 | ¥1.007,00 | +1,10 % | ¥995,00 | ¥1.012,00 | ¥981,00 | 147,10K |
| 2026-08-28 | ¥996,00 | 0,00 % | ¥983,00 | ¥1.010,00 | ¥983,00 | 138,00K |
| 2026-08-27 | ¥996,00 | +3,43 % | ¥978,00 | ¥999,00 | ¥970,00 | 170,40K |
| 2026-08-26 | ¥963,00 | -2,03 % | ¥978,00 | ¥981,00 | ¥958,00 | 101,40K |
| 2026-08-25 | ¥983,00 | +1,44 % | ¥969,00 | ¥987,00 | ¥954,00 | 138,30K |
| 2026-08-24 | ¥969,00 | +1,36 % | ¥957,00 | ¥980,00 | ¥955,00 | 105,40K |
| 2026-08-21 | ¥956,00 | -0,42 % | ¥945,00 | ¥961,00 | ¥934,00 | 189,10K |
| 2026-08-20 | ¥960,00 | +2,56 % | ¥947,00 | ¥964,00 | ¥938,00 | 141,00K |
| 2026-08-19 | ¥936,00 | -4,78 % | ¥963,00 | ¥963,00 | ¥934,00 | 221,60K |
| 2026-08-18 | ¥983,00 | -2,58 % | ¥1.002,00 | ¥1.007,00 | ¥980,00 | 151,10K |
| 2026-08-17 | ¥1.009,00 | -0,20 % | ¥1.005,00 | ¥1.020,00 | ¥992,00 | 164,30K |
| 2026-08-14 | ¥1.011,00 | +1,92 % | ¥990,00 | ¥1.022,00 | ¥986,00 | 201,20K |
| 2026-08-13 | ¥992,00 | +1,02 % | ¥983,00 | ¥999,00 | ¥975,00 | 122,70K |
| 2026-08-12 | ¥982,00 | -0,91 % | ¥985,00 | ¥995,00 | ¥977,00 | 96,60K |
| 2026-08-10 | ¥991,00 | +1,02 % | ¥986,00 | ¥1.005,00 | ¥986,00 | 98,50K |
| 2026-08-07 | ¥981,00 | -2,97 % | ¥1.006,00 | ¥1.015,00 | ¥969,00 | 180,60K |
| 2026-08-06 | ¥1.011,00 | -0,59 % | ¥1.019,00 | ¥1.038,00 | ¥1.003,00 | 137,50K |
| 2026-08-05 | ¥1.017,00 | +4,09 % | ¥992,00 | ¥1.022,00 | ¥985,00 | 260,20K |
| 2026-08-04 | ¥977,00 | +3,61 % | ¥946,00 | ¥986,00 | ¥946,00 | 248,50K |
| 2026-08-03 | ¥943,00 | +3,29 % | ¥911,00 | ¥943,00 | ¥884,00 | 177,90K |
| 2026-07-31 | ¥913,00 | +2,35 % | ¥922,00 | ¥939,00 | ¥897,00 | 220,40K |
| 2026-07-30 | ¥892,00 | 0,00 % | ¥887,00 | ¥915,00 | ¥881,00 | 188,50K |
| 2026-07-29 | ¥892,00 | -5,91 % | ¥933,00 | ¥945,00 | ¥868,00 | 410,90K |
| 2026-07-28 | ¥948,00 | -3,36 % | ¥970,00 | ¥975,00 | ¥927,00 | 391,20K |
| 2026-07-27 | ¥981,00 | -4,85 % | ¥1.060,00 | ¥1.084,00 | ¥970,00 | 1,08M |
| 2026-07-24 | ¥1.031,00 | +0,78 % | ¥1.022,00 | ¥1.041,00 | ¥1.000,00 | 518,90K |
| 2026-07-23 | ¥1.023,00 | +0,49 % | ¥1.024,00 | ¥1.038,00 | ¥1.011,00 | 189,90K |
| 2026-07-22 | ¥1.018,00 | +2,00 % | ¥1.013,00 | ¥1.046,00 | ¥1.004,00 | 330,30K |
| 2026-07-21 | ¥998,00 | +4,28 % | ¥980,00 | ¥1.008,00 | ¥958,00 | 221,20K |
| 2026-07-17 | ¥957,00 | -7,00 % | ¥1.012,00 | ¥1.014,00 | ¥931,00 | 408,10K |
| 2026-07-16 | ¥1.029,00 | +2,69 % | ¥997,00 | ¥1.029,00 | ¥989,00 | 179,40K |
| 2026-07-15 | ¥1.002,00 | +0,50 % | ¥990,00 | ¥1.003,00 | ¥976,00 | 146,20K |
| 2026-07-14 | ¥997,00 | +0,30 % | ¥993,00 | ¥999,00 | ¥968,00 | 143,60K |
| 2026-07-13 | ¥994,00 | -4,51 % | ¥1.031,00 | ¥1.044,00 | ¥983,00 | 222,50K |
| 2026-07-10 | ¥1.041,00 | +6,12 % | ¥1.011,00 | ¥1.056,00 | ¥1.009,00 | 328,60K |
| 2026-07-09 | ¥981,00 | +1,87 % | ¥978,00 | ¥1.001,00 | ¥971,00 | 133,10K |
| 2026-07-08 | ¥963,00 | -3,51 % | ¥988,00 | ¥1.002,00 | ¥962,00 | 179,80K |
| 2026-07-07 | ¥998,00 | -2,16 % | ¥1.029,00 | ¥1.043,00 | ¥995,00 | 153,50K |
| 2026-07-06 | ¥1.020,00 | -1,45 % | ¥1.039,00 | ¥1.050,00 | ¥1.014,00 | 102,50K |
| 2026-07-03 | ¥1.035,00 | +2,68 % | ¥1.001,00 | ¥1.039,00 | ¥993,00 | 120,70K |
| 2026-07-02 | ¥1.008,00 | -1,47 % | ¥1.016,00 | ¥1.024,00 | ¥992,00 | 126,90K |
| 2026-07-01 | ¥1.023,00 | +2,51 % | ¥1.000,00 | ¥1.035,00 | ¥998,00 | 199,60K |
| 2026-06-30 | ¥998,00 | -0,10 % | ¥1.005,00 | ¥1.010,00 | ¥986,00 | 137,80K |
| 2026-06-29 | ¥999,00 | -3,10 % | ¥1.041,00 | ¥1.049,00 | ¥980,00 | 258,20K |
| 2026-06-26 | ¥1.031,00 | -3,91 % | ¥1.049,00 | ¥1.049,00 | ¥1.004,00 | 269,00K |
| 2026-06-25 | ¥1.073,00 | +2,78 % | ¥1.088,00 | ¥1.095,00 | ¥1.053,00 | 266,90K |
| 2026-06-24 | ¥1.044,00 | -0,85 % | ¥1.033,00 | ¥1.066,00 | ¥1.022,00 | 287,90K |
| 2026-06-23 | ¥1.053,00 | -7,71 % | ¥1.140,00 | ¥1.158,00 | ¥1.051,00 | 873,10K |
| 2026-06-22 | ¥1.141,00 | +15,14 % | ¥1.103,00 | ¥1.141,00 | ¥1.103,00 | 565,10K |
| 2026-06-19 | ¥991,00 | -0,10 % | ¥1.023,00 | ¥1.043,00 | ¥983,00 | 343,90K |
| 2026-06-18 | ¥992,00 | +2,06 % | ¥974,00 | ¥1.018,00 | ¥974,00 | 280,20K |
| 2026-06-17 | ¥972,00 | +4,74 % | ¥949,00 | ¥1.004,00 | ¥934,00 | 333,20K |
| 2026-06-16 | ¥928,00 | -0,11 % | ¥936,00 | ¥936,00 | ¥917,00 | 117,20K |
| 2026-06-15 | ¥929,00 | +2,54 % | ¥950,00 | ¥954,00 | ¥925,00 | 143,40K |
| 2026-06-12 | ¥906,00 | -0,22 % | ¥930,00 | ¥947,00 | ¥900,00 | 161,90K |
| 2026-06-11 | ¥908,00 | -3,40 % | ¥911,00 | ¥920,00 | ¥893,00 | 183,60K |
| 2026-06-10 | ¥940,00 | -2,39 % | ¥963,00 | ¥964,00 | ¥916,00 | 245,60K |
| 2026-06-09 | ¥963,00 | -1,03 % | ¥982,00 | ¥992,00 | ¥944,00 | 143,50K |
| 2026-06-08 | ¥973,00 | -5,53 % | ¥977,00 | ¥982,00 | ¥938,00 | 332,00K |
| 2026-06-05 | ¥1.030,00 | +2,59 % | ¥998,00 | ¥1.040,00 | ¥997,00 | 177,50K |
| 2026-06-04 | ¥1.004,00 | -1,18 % | ¥1.016,00 | ¥1.020,00 | ¥992,00 | 154,90K |
| 2026-06-03 | ¥1.016,00 | -0,97 % | ¥1.042,00 | ¥1.051,00 | ¥1.013,00 | 158,80K |
| 2026-06-02 | ¥1.026,00 | -2,84 % | ¥1.050,00 | ¥1.054,00 | ¥999,00 | 317,40K |
| 2026-06-01 | ¥1.056,00 | -1,77 % | ¥1.090,00 | ¥1.097,00 | ¥1.031,00 | 239,30K |
| 2026-05-29 | ¥1.075,00 | -5,87 % | ¥1.133,00 | ¥1.142,00 | ¥1.070,00 | 363,00K |
| 2026-05-28 | ¥1.142,00 | +1,96 % | ¥1.115,00 | ¥1.156,00 | ¥1.103,00 | 273,90K |
| 2026-05-27 | ¥1.120,00 | -6,59 % | ¥1.211,00 | ¥1.224,00 | ¥1.110,00 | 479,00K |
| 2026-05-26 | ¥1.199,00 | -3,31 % | ¥1.261,00 | ¥1.262,00 | ¥1.180,00 | 358,50K |
| 2026-05-25 | ¥1.240,00 | +4,55 % | ¥1.216,00 | ¥1.250,00 | ¥1.196,00 | 492,60K |