Terasaki Electric Co., Ltd. 6637
TSE · Japan · Produzierendes Gewerbe
¥4.265,000,00 (0,00 %)
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 | ¥4.280,00 | +0,35 % | ¥4.265,00 | ¥4.320,00 | ¥4.250,00 | 7,00K |
| 2026-10-01 | ¥4.265,00 | +0,95 % | ¥4.225,00 | ¥4.280,00 | ¥4.155,00 | 17,00K |
| 2026-09-30 | ¥4.225,00 | +1,32 % | ¥4.170,00 | ¥4.255,00 | ¥4.120,00 | 25,40K |
| 2026-09-29 | ¥4.170,00 | -1,88 % | ¥4.195,00 | ¥4.240,00 | ¥4.115,00 | 23,20K |
| 2026-09-28 | ¥4.250,00 | -3,30 % | ¥4.395,00 | ¥4.395,00 | ¥4.250,00 | 23,90K |
| 2026-09-25 | ¥4.395,00 | +0,69 % | ¥4.425,00 | ¥4.425,00 | ¥4.345,00 | 17,40K |
| 2026-09-24 | ¥4.365,00 | -0,34 % | ¥4.430,00 | ¥4.495,00 | ¥4.350,00 | 40,90K |
| 2026-09-18 | ¥4.380,00 | +0,34 % | ¥4.370,00 | ¥4.380,00 | ¥4.280,00 | 26,60K |
| 2026-09-17 | ¥4.365,00 | +7,12 % | ¥4.215,00 | ¥4.405,00 | ¥4.170,00 | 49,60K |
| 2026-09-16 | ¥4.075,00 | -0,97 % | ¥4.095,00 | ¥4.150,00 | ¥4.075,00 | 14,10K |
| 2026-09-15 | ¥4.115,00 | -2,83 % | ¥4.175,00 | ¥4.175,00 | ¥4.050,00 | 20,20K |
| 2026-09-14 | ¥4.235,00 | +3,29 % | ¥4.030,00 | ¥4.235,00 | ¥4.030,00 | 14,20K |
| 2026-09-11 | ¥4.100,00 | -0,24 % | ¥4.055,00 | ¥4.120,00 | ¥3.960,00 | 27,70K |
| 2026-09-10 | ¥4.110,00 | -4,42 % | ¥4.255,00 | ¥4.310,00 | ¥4.110,00 | 27,10K |
| 2026-09-09 | ¥4.300,00 | +1,30 % | ¥4.215,00 | ¥4.345,00 | ¥4.185,00 | 28,40K |
| 2026-09-08 | ¥4.245,00 | -3,85 % | ¥4.410,00 | ¥4.450,00 | ¥4.245,00 | 40,30K |
| 2026-09-07 | ¥4.415,00 | +4,99 % | ¥4.210,00 | ¥4.445,00 | ¥4.205,00 | 35,00K |
| 2026-09-04 | ¥4.205,00 | +0,36 % | ¥4.170,00 | ¥4.260,00 | ¥4.170,00 | 21,90K |
| 2026-09-03 | ¥4.190,00 | +1,70 % | ¥4.120,00 | ¥4.240,00 | ¥4.120,00 | 21,60K |
| 2026-09-02 | ¥4.120,00 | -0,12 % | ¥4.065,00 | ¥4.120,00 | ¥4.000,00 | 29,80K |
| 2026-09-01 | ¥4.125,00 | -2,60 % | ¥4.200,00 | ¥4.245,00 | ¥4.060,00 | 34,50K |
| 2026-08-31 | ¥4.235,00 | -3,09 % | ¥4.315,00 | ¥4.315,00 | ¥4.210,00 | 23,90K |
| 2026-08-28 | ¥4.370,00 | -1,35 % | ¥4.380,00 | ¥4.485,00 | ¥4.335,00 | 34,70K |
| 2026-08-27 | ¥4.430,00 | +3,14 % | ¥4.350,00 | ¥4.460,00 | ¥4.315,00 | 32,20K |
| 2026-08-26 | ¥4.295,00 | -1,15 % | ¥4.340,00 | ¥4.345,00 | ¥4.260,00 | 21,20K |
| 2026-08-25 | ¥4.345,00 | +3,45 % | ¥4.195,00 | ¥4.380,00 | ¥4.195,00 | 32,10K |
| 2026-08-24 | ¥4.200,00 | -0,36 % | ¥4.265,00 | ¥4.265,00 | ¥4.115,00 | 24,50K |
| 2026-08-21 | ¥4.215,00 | -1,52 % | ¥4.250,00 | ¥4.290,00 | ¥4.185,00 | 32,00K |
| 2026-08-20 | ¥4.280,00 | +4,52 % | ¥4.145,00 | ¥4.345,00 | ¥4.140,00 | 52,30K |
| 2026-08-19 | ¥4.095,00 | -7,25 % | ¥4.305,00 | ¥4.305,00 | ¥4.095,00 | 64,30K |
| 2026-08-18 | ¥4.415,00 | +0,91 % | ¥4.340,00 | ¥4.435,00 | ¥4.335,00 | 46,80K |
| 2026-08-17 | ¥4.375,00 | +1,63 % | ¥4.300,00 | ¥4.425,00 | ¥4.295,00 | 58,90K |
| 2026-08-14 | ¥4.305,00 | +2,62 % | ¥4.240,00 | ¥4.375,00 | ¥4.190,00 | 74,90K |
| 2026-08-13 | ¥4.195,00 | +1,94 % | ¥4.155,00 | ¥4.235,00 | ¥4.080,00 | 41,80K |
| 2026-08-12 | ¥4.115,00 | +2,49 % | ¥4.085,00 | ¥4.165,00 | ¥4.050,00 | 47,20K |
| 2026-08-10 | ¥4.015,00 | -3,72 % | ¥4.025,00 | ¥4.085,00 | ¥3.835,00 | 90,70K |
| 2026-08-07 | ¥4.170,00 | +2,46 % | ¥4.090,00 | ¥4.205,00 | ¥4.005,00 | 66,50K |
| 2026-08-06 | ¥4.070,00 | 0,00 % | ¥4.070,00 | ¥4.100,00 | ¥4.000,00 | 25,90K |
| 2026-08-05 | ¥4.070,00 | +2,13 % | ¥3.945,00 | ¥4.095,00 | ¥3.945,00 | 25,20K |
| 2026-08-04 | ¥3.985,00 | +1,66 % | ¥3.880,00 | ¥3.985,00 | ¥3.865,00 | 30,00K |
| 2026-08-03 | ¥3.920,00 | -3,09 % | ¥3.975,00 | ¥3.975,00 | ¥3.810,00 | 29,80K |
| 2026-07-31 | ¥4.045,00 | +4,52 % | ¥3.915,00 | ¥4.050,00 | ¥3.875,00 | 58,90K |
| 2026-07-30 | ¥3.870,00 | +4,31 % | ¥3.710,00 | ¥3.925,00 | ¥3.605,00 | 46,90K |
| 2026-07-29 | ¥3.710,00 | -7,48 % | ¥4.010,00 | ¥4.020,00 | ¥3.645,00 | 83,80K |
| 2026-07-28 | ¥4.010,00 | -3,72 % | ¥4.180,00 | ¥4.180,00 | ¥3.915,00 | 66,00K |
| 2026-07-27 | ¥4.165,00 | +2,21 % | ¥4.115,00 | ¥4.290,00 | ¥4.095,00 | 93,40K |
| 2026-07-24 | ¥4.075,00 | +3,69 % | ¥3.960,00 | ¥4.075,00 | ¥3.855,00 | 55,50K |
| 2026-07-23 | ¥3.930,00 | -0,51 % | ¥3.920,00 | ¥3.985,00 | ¥3.890,00 | 23,70K |
| 2026-07-22 | ¥3.950,00 | +2,73 % | ¥3.885,00 | ¥4.055,00 | ¥3.885,00 | 75,50K |
| 2026-07-21 | ¥3.845,00 | +3,50 % | ¥3.760,00 | ¥3.870,00 | ¥3.740,00 | 37,90K |
| 2026-07-17 | ¥3.715,00 | -2,49 % | ¥3.740,00 | ¥3.740,00 | ¥3.635,00 | 65,20K |
| 2026-07-16 | ¥3.810,00 | -2,56 % | ¥3.910,00 | ¥3.910,00 | ¥3.785,00 | 22,00K |
| 2026-07-15 | ¥3.910,00 | +1,56 % | ¥3.855,00 | ¥3.940,00 | ¥3.845,00 | 34,10K |
| 2026-07-14 | ¥3.850,00 | -1,28 % | ¥3.900,00 | ¥3.905,00 | ¥3.795,00 | 50,70K |
| 2026-07-13 | ¥3.900,00 | +4,84 % | ¥3.790,00 | ¥3.950,00 | ¥3.770,00 | 102,50K |
| 2026-07-10 | ¥3.720,00 | +2,20 % | ¥3.615,00 | ¥3.800,00 | ¥3.560,00 | 44,80K |
| 2026-07-09 | ¥3.640,00 | -0,41 % | ¥3.670,00 | ¥3.740,00 | ¥3.620,00 | 34,00K |
| 2026-07-08 | ¥3.655,00 | -3,43 % | ¥3.715,00 | ¥3.795,00 | ¥3.640,00 | 60,60K |
| 2026-07-07 | ¥3.785,00 | +0,26 % | ¥3.800,00 | ¥3.930,00 | ¥3.745,00 | 72,80K |
| 2026-07-06 | ¥3.775,00 | +3,00 % | ¥3.680,00 | ¥3.850,00 | ¥3.665,00 | 87,80K |
| 2026-07-03 | ¥3.665,00 | +5,47 % | ¥3.520,00 | ¥3.690,00 | ¥3.495,00 | 39,00K |
| 2026-07-02 | ¥3.475,00 | +3,73 % | ¥3.350,00 | ¥3.540,00 | ¥3.330,00 | 33,70K |
| 2026-07-01 | ¥3.350,00 | -0,30 % | ¥3.290,00 | ¥3.380,00 | ¥3.290,00 | 20,00K |
| 2026-06-30 | ¥3.360,00 | +2,13 % | ¥3.355,00 | ¥3.375,00 | ¥3.275,00 | 73,80K |
| 2026-06-29 | ¥3.290,00 | +0,30 % | ¥3.320,00 | ¥3.380,00 | ¥3.230,00 | 55,00K |
| 2026-06-26 | ¥3.280,00 | -1,20 % | ¥3.290,00 | ¥3.315,00 | ¥3.245,00 | 25,90K |
| 2026-06-25 | ¥3.320,00 | -0,90 % | ¥3.400,00 | ¥3.400,00 | ¥3.315,00 | 21,50K |
| 2026-06-24 | ¥3.350,00 | -0,15 % | ¥3.395,00 | ¥3.415,00 | ¥3.295,00 | 30,20K |
| 2026-06-23 | ¥3.355,00 | -3,59 % | ¥3.435,00 | ¥3.455,00 | ¥3.355,00 | 48,10K |
| 2026-06-22 | ¥3.480,00 | -0,57 % | ¥3.570,00 | ¥3.575,00 | ¥3.430,00 | 39,30K |
| 2026-06-19 | ¥3.500,00 | -2,37 % | ¥3.605,00 | ¥3.635,00 | ¥3.470,00 | 58,80K |
| 2026-06-18 | ¥3.585,00 | +2,14 % | ¥3.495,00 | ¥3.615,00 | ¥3.490,00 | 55,70K |
| 2026-06-17 | ¥3.510,00 | +0,72 % | ¥3.520,00 | ¥3.580,00 | ¥3.480,00 | 37,10K |
| 2026-06-16 | ¥3.485,00 | -1,97 % | ¥3.560,00 | ¥3.580,00 | ¥3.455,00 | 61,00K |
| 2026-06-15 | ¥3.555,00 | +0,42 % | ¥3.595,00 | ¥3.640,00 | ¥3.535,00 | 38,50K |
| 2026-06-12 | ¥3.540,00 | +6,31 % | ¥3.420,00 | ¥3.565,00 | ¥3.390,00 | 68,00K |
| 2026-06-11 | ¥3.330,00 | +0,30 % | ¥3.250,00 | ¥3.365,00 | ¥3.185,00 | 61,00K |
| 2026-06-10 | ¥3.320,00 | -0,75 % | ¥3.345,00 | ¥3.345,00 | ¥3.225,00 | 63,20K |
| 2026-06-09 | ¥3.345,00 | -0,74 % | ¥3.370,00 | ¥3.380,00 | ¥3.290,00 | 45,30K |
| 2026-06-08 | ¥3.370,00 | -0,30 % | ¥3.270,00 | ¥3.370,00 | ¥3.255,00 | 61,10K |
| 2026-06-05 | ¥3.380,00 | +3,84 % | ¥3.280,00 | ¥3.390,00 | ¥3.255,00 | 20,20K |
| 2026-06-04 | ¥3.255,00 | -0,91 % | ¥3.270,00 | ¥3.305,00 | ¥3.220,00 | 24,30K |
| 2026-06-03 | ¥3.285,00 | +0,46 % | ¥3.305,00 | ¥3.305,00 | ¥3.225,00 | 37,00K |
| 2026-06-02 | ¥3.270,00 | -1,80 % | ¥3.315,00 | ¥3.315,00 | ¥3.180,00 | 46,30K |
| 2026-06-01 | ¥3.330,00 | -0,30 % | ¥3.410,00 | ¥3.410,00 | ¥3.265,00 | 39,30K |
| 2026-05-29 | ¥3.340,00 | +0,30 % | ¥3.400,00 | ¥3.400,00 | ¥3.325,00 | 33,50K |
| 2026-05-28 | ¥3.330,00 | -4,03 % | ¥3.435,00 | ¥3.455,00 | ¥3.290,00 | 42,50K |
| 2026-05-27 | ¥3.470,00 | -3,88 % | ¥3.655,00 | ¥3.655,00 | ¥3.470,00 | 27,30K |
| 2026-05-26 | ¥3.610,00 | +1,55 % | ¥3.540,00 | ¥3.690,00 | ¥3.510,00 | 59,40K |
| 2026-05-25 | ¥3.555,00 | +1,43 % | ¥3.540,00 | ¥3.570,00 | ¥3.505,00 | 27,40K |