Techno Medica Co., Ltd. 6678
TSE · Japan · Gesundheitstechnologie
¥2.000,00-24,00 (-1,19 %)
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 | ¥2.000,00 | -1,19 % | ¥2.024,00 | ¥2.025,00 | ¥2.000,00 | 15,00K |
| 2026-10-01 | ¥2.024,00 | -0,59 % | ¥2.030,00 | ¥2.036,00 | ¥2.017,00 | 16,10K |
| 2026-09-30 | ¥2.036,00 | +0,59 % | ¥2.024,00 | ¥2.047,00 | ¥2.012,00 | 12,40K |
| 2026-09-29 | ¥2.024,00 | -1,89 % | ¥2.045,00 | ¥2.048,00 | ¥2.024,00 | 11,70K |
| 2026-09-28 | ¥2.063,00 | +0,88 % | ¥2.044,00 | ¥2.070,00 | ¥2.029,00 | 26,00K |
| 2026-09-25 | ¥2.045,00 | +0,69 % | ¥2.050,00 | ¥2.051,00 | ¥2.033,00 | 11,10K |
| 2026-09-24 | ¥2.031,00 | -1,41 % | ¥2.060,00 | ¥2.061,00 | ¥2.031,00 | 10,50K |
| 2026-09-18 | ¥2.060,00 | -0,87 % | ¥2.067,00 | ¥2.080,00 | ¥2.056,00 | 5,70K |
| 2026-09-17 | ¥2.078,00 | +0,73 % | ¥2.052,00 | ¥2.096,00 | ¥2.052,00 | 9,70K |
| 2026-09-16 | ¥2.063,00 | +0,29 % | ¥2.057,00 | ¥2.063,00 | ¥2.039,00 | 10,70K |
| 2026-09-15 | ¥2.057,00 | +0,78 % | ¥2.039,00 | ¥2.057,00 | ¥2.030,00 | 11,00K |
| 2026-09-14 | ¥2.041,00 | +0,59 % | ¥2.018,00 | ¥2.043,00 | ¥2.018,00 | 11,60K |
| 2026-09-11 | ¥2.029,00 | +0,45 % | ¥2.000,00 | ¥2.031,00 | ¥2.000,00 | 11,10K |
| 2026-09-10 | ¥2.020,00 | -0,49 % | ¥2.020,00 | ¥2.028,00 | ¥2.012,00 | 6,00K |
| 2026-09-09 | ¥2.030,00 | +0,35 % | ¥2.023,00 | ¥2.036,00 | ¥2.019,00 | 6,30K |
| 2026-09-08 | ¥2.023,00 | -0,59 % | ¥2.035,00 | ¥2.042,00 | ¥2.022,00 | 7,20K |
| 2026-09-07 | ¥2.035,00 | -0,25 % | ¥2.030,00 | ¥2.039,00 | ¥2.025,00 | 6,80K |
| 2026-09-04 | ¥2.040,00 | +0,49 % | ¥2.040,00 | ¥2.045,00 | ¥2.030,00 | 10,00K |
| 2026-09-03 | ¥2.030,00 | +0,74 % | ¥2.017,00 | ¥2.043,00 | ¥2.017,00 | 12,70K |
| 2026-09-02 | ¥2.015,00 | -1,23 % | ¥2.034,00 | ¥2.034,00 | ¥2.012,00 | 13,40K |
| 2026-09-01 | ¥2.040,00 | -0,29 % | ¥2.046,00 | ¥2.060,00 | ¥2.039,00 | 12,40K |
| 2026-08-31 | ¥2.046,00 | -0,20 % | ¥2.042,00 | ¥2.086,00 | ¥2.041,00 | 8,40K |
| 2026-08-28 | ¥2.050,00 | -3,21 % | ¥2.093,00 | ¥2.100,00 | ¥2.046,00 | 27,90K |
| 2026-08-27 | ¥2.118,00 | +1,53 % | ¥2.081,00 | ¥2.135,00 | ¥2.080,00 | 9,90K |
| 2026-08-26 | ¥2.086,00 | -0,43 % | ¥2.092,00 | ¥2.099,00 | ¥2.080,00 | 9,00K |
| 2026-08-25 | ¥2.095,00 | -1,41 % | ¥2.125,00 | ¥2.125,00 | ¥2.095,00 | 5,00K |
| 2026-08-24 | ¥2.125,00 | +0,14 % | ¥2.129,00 | ¥2.130,00 | ¥2.110,00 | 4,20K |
| 2026-08-21 | ¥2.122,00 | +0,33 % | ¥2.109,00 | ¥2.130,00 | ¥2.071,00 | 8,00K |
| 2026-08-20 | ¥2.115,00 | +1,68 % | ¥2.077,00 | ¥2.118,00 | ¥2.077,00 | 5,50K |
| 2026-08-19 | ¥2.080,00 | -2,30 % | ¥2.100,00 | ¥2.100,00 | ¥2.061,00 | 8,40K |
| 2026-08-18 | ¥2.129,00 | -2,07 % | ¥2.141,00 | ¥2.169,00 | ¥2.117,00 | 9,20K |
| 2026-08-17 | ¥2.174,00 | +0,46 % | ¥2.164,00 | ¥2.199,00 | ¥2.145,00 | 14,70K |
| 2026-08-14 | ¥2.164,00 | +1,60 % | ¥2.130,00 | ¥2.177,00 | ¥2.130,00 | 19,60K |
| 2026-08-13 | ¥2.130,00 | +1,43 % | ¥2.100,00 | ¥2.145,00 | ¥2.090,00 | 13,60K |
| 2026-08-12 | ¥2.100,00 | +0,72 % | ¥2.063,00 | ¥2.105,00 | ¥2.063,00 | 11,00K |
| 2026-08-10 | ¥2.085,00 | -1,47 % | ¥2.107,00 | ¥2.107,00 | ¥2.060,00 | 6,10K |
| 2026-08-07 | ¥2.116,00 | +3,88 % | ¥2.048,00 | ¥2.116,00 | ¥2.047,00 | 15,90K |
| 2026-08-06 | ¥2.037,00 | +2,11 % | ¥2.051,00 | ¥2.095,00 | ¥2.035,00 | 27,00K |
| 2026-08-05 | ¥1.995,00 | +1,01 % | ¥1.975,00 | ¥2.020,00 | ¥1.975,00 | 10,60K |
| 2026-08-04 | ¥1.975,00 | 0,00 % | ¥1.971,00 | ¥2.000,00 | ¥1.971,00 | 5,20K |
| 2026-08-03 | ¥1.975,00 | -1,55 % | ¥2.010,00 | ¥2.019,00 | ¥1.970,00 | 21,10K |
| 2026-07-31 | ¥2.006,00 | -1,18 % | ¥2.030,00 | ¥2.051,00 | ¥2.006,00 | 6,80K |
| 2026-07-30 | ¥2.030,00 | -0,39 % | ¥2.035,00 | ¥2.050,00 | ¥2.012,00 | 10,50K |
| 2026-07-29 | ¥2.038,00 | +0,59 % | ¥2.023,00 | ¥2.041,00 | ¥2.018,00 | 6,30K |
| 2026-07-28 | ¥2.026,00 | -1,89 % | ¥2.061,00 | ¥2.061,00 | ¥2.024,00 | 10,30K |
| 2026-07-27 | ¥2.065,00 | +0,68 % | ¥2.044,00 | ¥2.072,00 | ¥2.044,00 | 4,40K |
| 2026-07-24 | ¥2.051,00 | -0,58 % | ¥2.083,00 | ¥2.088,00 | ¥2.036,00 | 19,60K |
| 2026-07-23 | ¥2.063,00 | -0,63 % | ¥2.076,00 | ¥2.080,00 | ¥2.061,00 | 5,40K |
| 2026-07-22 | ¥2.076,00 | +0,29 % | ¥2.073,00 | ¥2.086,00 | ¥2.064,00 | 6,30K |
| 2026-07-21 | ¥2.070,00 | -1,29 % | ¥2.096,00 | ¥2.096,00 | ¥2.055,00 | 12,20K |
| 2026-07-17 | ¥2.097,00 | +1,50 % | ¥2.066,00 | ¥2.097,00 | ¥2.010,00 | 11,80K |
| 2026-07-16 | ¥2.066,00 | +0,19 % | ¥2.078,00 | ¥2.112,00 | ¥2.066,00 | 10,90K |
| 2026-07-15 | ¥2.062,00 | +1,43 % | ¥2.048,00 | ¥2.069,00 | ¥2.026,00 | 5,50K |
| 2026-07-14 | ¥2.033,00 | -0,15 % | ¥2.038,00 | ¥2.055,00 | ¥2.030,00 | 6,10K |
| 2026-07-13 | ¥2.036,00 | -1,78 % | ¥2.078,00 | ¥2.086,00 | ¥2.036,00 | 4,20K |
| 2026-07-10 | ¥2.073,00 | +1,62 % | ¥2.040,00 | ¥2.073,00 | ¥2.040,00 | 6,70K |
| 2026-07-09 | ¥2.040,00 | -0,10 % | ¥2.056,00 | ¥2.061,00 | ¥2.040,00 | 3,30K |
| 2026-07-08 | ¥2.042,00 | +0,15 % | ¥2.039,00 | ¥2.066,00 | ¥2.039,00 | 6,20K |
| 2026-07-07 | ¥2.039,00 | +1,95 % | ¥2.015,00 | ¥2.060,00 | ¥2.015,00 | 6,70K |
| 2026-07-06 | ¥2.000,00 | +0,35 % | ¥2.000,00 | ¥2.013,00 | ¥1.980,00 | 14,40K |
| 2026-07-03 | ¥1.993,00 | +1,17 % | ¥1.975,00 | ¥1.993,00 | ¥1.968,00 | 13,00K |
| 2026-07-02 | ¥1.970,00 | +0,10 % | ¥1.961,00 | ¥2.003,00 | ¥1.961,00 | 9,90K |
| 2026-07-01 | ¥1.968,00 | 0,00 % | ¥1.968,00 | ¥1.990,00 | ¥1.956,00 | 13,40K |
| 2026-06-30 | ¥1.968,00 | -1,40 % | ¥1.991,00 | ¥2.000,00 | ¥1.960,00 | 17,10K |
| 2026-06-29 | ¥1.996,00 | +0,91 % | ¥1.980,00 | ¥2.009,00 | ¥1.972,00 | 12,80K |
| 2026-06-26 | ¥1.978,00 | +1,59 % | ¥1.950,00 | ¥1.986,00 | ¥1.950,00 | 9,80K |
| 2026-06-25 | ¥1.947,00 | +0,31 % | ¥1.956,00 | ¥1.983,00 | ¥1.933,00 | 13,70K |
| 2026-06-24 | ¥1.941,00 | -0,61 % | ¥1.953,00 | ¥1.957,00 | ¥1.941,00 | 4,70K |
| 2026-06-23 | ¥1.953,00 | +0,62 % | ¥1.941,00 | ¥1.975,00 | ¥1.930,00 | 7,60K |
| 2026-06-22 | ¥1.941,00 | -0,97 % | ¥1.955,00 | ¥1.980,00 | ¥1.941,00 | 8,60K |
| 2026-06-19 | ¥1.960,00 | -1,06 % | ¥1.981,00 | ¥1.981,00 | ¥1.960,00 | 4,60K |
| 2026-06-18 | ¥1.981,00 | -1,05 % | ¥2.014,00 | ¥2.020,00 | ¥1.970,00 | 4,30K |
| 2026-06-17 | ¥2.002,00 | +1,37 % | ¥1.975,00 | ¥2.008,00 | ¥1.975,00 | 7,50K |
| 2026-06-16 | ¥1.975,00 | -1,30 % | ¥2.000,00 | ¥2.000,00 | ¥1.952,00 | 8,90K |
| 2026-06-15 | ¥2.001,00 | -0,40 % | ¥2.005,00 | ¥2.022,00 | ¥1.989,00 | 9,70K |
| 2026-06-12 | ¥2.009,00 | +2,50 % | ¥1.975,00 | ¥2.015,00 | ¥1.974,00 | 10,60K |
| 2026-06-11 | ¥1.960,00 | -1,11 % | ¥1.974,00 | ¥1.981,00 | ¥1.958,00 | 12,80K |
| 2026-06-10 | ¥1.982,00 | -1,93 % | ¥2.002,00 | ¥2.034,00 | ¥1.968,00 | 33,30K |
| 2026-06-09 | ¥2.021,00 | +0,30 % | ¥2.011,00 | ¥2.034,00 | ¥2.011,00 | 7,70K |
| 2026-06-08 | ¥2.015,00 | -1,95 % | ¥2.055,00 | ¥2.076,00 | ¥2.010,00 | 11,80K |
| 2026-06-05 | ¥2.055,00 | +2,14 % | ¥1.993,00 | ¥2.108,00 | ¥1.993,00 | 16,90K |
| 2026-06-04 | ¥2.012,00 | -1,23 % | ¥2.031,00 | ¥2.037,00 | ¥1.998,00 | 14,20K |
| 2026-06-03 | ¥2.037,00 | +1,90 % | ¥1.975,00 | ¥2.058,00 | ¥1.975,00 | 78,70K |
| 2026-06-02 | ¥1.999,00 | +1,32 % | ¥1.983,00 | ¥2.022,00 | ¥1.983,00 | 16,40K |
| 2026-06-01 | ¥1.973,00 | -2,08 % | ¥2.016,00 | ¥2.055,00 | ¥1.973,00 | 19,60K |
| 2026-05-29 | ¥2.015,00 | -1,85 % | ¥2.003,00 | ¥2.072,00 | ¥1.990,00 | 21,00K |
| 2026-05-28 | ¥2.053,00 | +2,86 % | ¥1.981,00 | ¥2.057,00 | ¥1.981,00 | 14,50K |
| 2026-05-27 | ¥1.996,00 | -1,67 % | ¥2.027,00 | ¥2.027,00 | ¥1.971,00 | 37,80K |
| 2026-05-26 | ¥2.030,00 | -0,25 % | ¥2.035,00 | ¥2.090,00 | ¥2.030,00 | 28,00K |
| 2026-05-25 | ¥2.035,00 | -0,97 % | ¥2.075,00 | ¥2.090,00 | ¥2.035,00 | 7,70K |