TRaaS On Product Inc. 6696
TSE · Japan · Technologiedienstleistungen
¥302,00+5,00 (+1,68 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥302,00 | +1,68 % | ¥305,00 | ¥315,00 | ¥295,00 | 19,50K |
| 2026-09-30 | ¥297,00 | -1,33 % | ¥300,00 | ¥304,00 | ¥297,00 | 15,30K |
| 2026-09-29 | ¥301,00 | -3,83 % | ¥313,00 | ¥313,00 | ¥301,00 | 5,80K |
| 2026-09-28 | ¥313,00 | -0,32 % | ¥310,00 | ¥315,00 | ¥310,00 | 9,40K |
| 2026-09-25 | ¥314,00 | -3,38 % | ¥322,00 | ¥325,00 | ¥314,00 | 14,00K |
| 2026-09-24 | ¥325,00 | +0,31 % | ¥321,00 | ¥330,00 | ¥321,00 | 14,30K |
| 2026-09-18 | ¥324,00 | -0,61 % | ¥319,00 | ¥329,00 | ¥318,00 | 24,60K |
| 2026-09-17 | ¥326,00 | +5,16 % | ¥311,00 | ¥326,00 | ¥311,00 | 35,80K |
| 2026-09-16 | ¥310,00 | -0,96 % | ¥313,00 | ¥318,00 | ¥309,00 | 16,50K |
| 2026-09-15 | ¥313,00 | +0,32 % | ¥313,00 | ¥313,00 | ¥308,00 | 13,70K |
| 2026-09-14 | ¥312,00 | -5,17 % | ¥321,00 | ¥321,00 | ¥306,00 | 40,70K |
| 2026-09-11 | ¥329,00 | +10,40 % | ¥305,00 | ¥337,00 | ¥300,00 | 175,80K |
| 2026-09-10 | ¥298,00 | -5,99 % | ¥315,00 | ¥325,00 | ¥293,00 | 81,90K |
| 2026-09-09 | ¥317,00 | -2,16 % | ¥318,00 | ¥325,00 | ¥312,00 | 20,70K |
| 2026-09-08 | ¥324,00 | -1,22 % | ¥328,00 | ¥329,00 | ¥318,00 | 16,80K |
| 2026-09-07 | ¥328,00 | +0,92 % | ¥329,00 | ¥332,00 | ¥320,00 | 23,40K |
| 2026-09-04 | ¥325,00 | -0,91 % | ¥320,00 | ¥327,00 | ¥320,00 | 14,60K |
| 2026-09-03 | ¥328,00 | 0,00 % | ¥320,00 | ¥329,00 | ¥320,00 | 17,90K |
| 2026-09-02 | ¥328,00 | +3,14 % | ¥310,00 | ¥328,00 | ¥309,00 | 18,50K |
| 2026-09-01 | ¥318,00 | +0,95 % | ¥313,00 | ¥323,00 | ¥313,00 | 11,00K |
| 2026-08-31 | ¥315,00 | -0,94 % | ¥318,00 | ¥320,00 | ¥314,00 | 9,70K |
| 2026-08-28 | ¥318,00 | +0,63 % | ¥318,00 | ¥322,00 | ¥315,00 | 9,80K |
| 2026-08-27 | ¥316,00 | +3,27 % | ¥305,00 | ¥318,00 | ¥305,00 | 14,20K |
| 2026-08-26 | ¥306,00 | +0,66 % | ¥305,00 | ¥313,00 | ¥305,00 | 16,30K |
| 2026-08-25 | ¥304,00 | -3,18 % | ¥309,00 | ¥312,00 | ¥303,00 | 17,60K |
| 2026-08-24 | ¥314,00 | -3,38 % | ¥325,00 | ¥325,00 | ¥312,00 | 28,20K |
| 2026-08-21 | ¥325,00 | +7,26 % | ¥327,00 | ¥337,00 | ¥321,00 | 83,00K |
| 2026-08-20 | ¥303,00 | -1,94 % | ¥303,00 | ¥314,00 | ¥303,00 | 8,40K |
| 2026-08-19 | ¥309,00 | -0,32 % | ¥310,00 | ¥312,00 | ¥302,00 | 16,40K |
| 2026-08-18 | ¥310,00 | -0,32 % | ¥310,00 | ¥315,00 | ¥310,00 | 18,20K |
| 2026-08-17 | ¥311,00 | -0,32 % | ¥314,00 | ¥314,00 | ¥303,00 | 18,60K |
| 2026-08-14 | ¥312,00 | +0,97 % | ¥312,00 | ¥314,00 | ¥304,00 | 22,60K |
| 2026-08-13 | ¥309,00 | +3,34 % | ¥292,00 | ¥313,00 | ¥292,00 | 25,10K |
| 2026-08-12 | ¥299,00 | +2,05 % | ¥293,00 | ¥301,00 | ¥292,00 | 19,70K |
| 2026-08-10 | ¥293,00 | +1,03 % | ¥290,00 | ¥295,00 | ¥286,00 | 22,20K |
| 2026-08-07 | ¥290,00 | +2,11 % | ¥282,00 | ¥291,00 | ¥280,00 | 21,30K |
| 2026-08-06 | ¥284,00 | +0,35 % | ¥285,00 | ¥286,00 | ¥283,00 | 4,10K |
| 2026-08-05 | ¥283,00 | +0,71 % | ¥281,00 | ¥284,00 | ¥279,00 | 13,60K |
| 2026-08-04 | ¥281,00 | +0,36 % | ¥280,00 | ¥283,00 | ¥279,00 | 12,40K |
| 2026-08-03 | ¥280,00 | -0,36 % | ¥278,00 | ¥284,00 | ¥273,00 | 10,60K |
| 2026-07-31 | ¥281,00 | +2,18 % | ¥277,00 | ¥283,00 | ¥272,00 | 15,60K |
| 2026-07-30 | ¥275,00 | -1,43 % | ¥273,00 | ¥278,00 | ¥269,00 | 9,70K |
| 2026-07-29 | ¥279,00 | -1,76 % | ¥283,00 | ¥284,00 | ¥273,00 | 34,40K |
| 2026-07-28 | ¥284,00 | -2,07 % | ¥290,00 | ¥290,00 | ¥283,00 | 30,60K |
| 2026-07-27 | ¥290,00 | +0,69 % | ¥290,00 | ¥294,00 | ¥289,00 | 16,50K |
| 2026-07-24 | ¥288,00 | +0,70 % | ¥286,00 | ¥291,00 | ¥282,00 | 16,70K |
| 2026-07-23 | ¥286,00 | 0,00 % | ¥284,00 | ¥290,00 | ¥283,00 | 13,70K |
| 2026-07-22 | ¥286,00 | -2,05 % | ¥286,00 | ¥289,00 | ¥282,00 | 39,40K |
| 2026-07-21 | ¥292,00 | +3,91 % | ¥286,00 | ¥296,00 | ¥286,00 | 21,00K |
| 2026-07-17 | ¥281,00 | -3,44 % | ¥290,00 | ¥290,00 | ¥280,00 | 42,00K |
| 2026-07-16 | ¥291,00 | -3,32 % | ¥297,00 | ¥305,00 | ¥291,00 | 40,40K |
| 2026-07-15 | ¥301,00 | 0,00 % | ¥300,00 | ¥304,00 | ¥292,00 | 61,90K |
| 2026-07-14 | ¥301,00 | -1,31 % | ¥310,00 | ¥315,00 | ¥300,00 | 63,60K |
| 2026-07-13 | ¥305,00 | -7,58 % | ¥322,00 | ¥335,00 | ¥298,00 | 177,80K |
| 2026-07-10 | ¥330,00 | +3,77 % | ¥317,00 | ¥336,00 | ¥310,00 | 218,20K |
| 2026-07-09 | ¥318,00 | +2,25 % | ¥308,00 | ¥356,00 | ¥303,00 | 725,20K |
| 2026-07-08 | ¥311,00 | +14,34 % | ¥274,00 | ¥347,00 | ¥270,00 | 1,05M |
| 2026-07-07 | ¥272,00 | -0,37 % | ¥271,00 | ¥275,00 | ¥266,00 | 73,00K |
| 2026-07-06 | ¥273,00 | +0,37 % | ¥272,00 | ¥278,00 | ¥271,00 | 54,10K |
| 2026-07-03 | ¥272,00 | -8,11 % | ¥288,00 | ¥293,00 | ¥270,00 | 128,70K |
| 2026-07-02 | ¥296,00 | +1,72 % | ¥290,00 | ¥308,00 | ¥271,00 | 286,10K |
| 2026-07-01 | ¥291,00 | -11,55 % | ¥314,00 | ¥319,00 | ¥280,00 | 287,50K |
| 2026-06-30 | ¥329,00 | +2,17 % | ¥338,00 | ¥385,00 | ¥322,00 | 1,23M |
| 2026-06-29 | ¥322,00 | +33,06 % | ¥322,00 | ¥322,00 | ¥322,00 | 24,10K |
| 2026-06-26 | ¥242,00 | -1,63 % | ¥242,00 | ¥247,00 | ¥240,00 | 15,00K |
| 2026-06-25 | ¥246,00 | +0,82 % | ¥253,00 | ¥253,00 | ¥244,00 | 12,20K |
| 2026-06-24 | ¥244,00 | -0,81 % | ¥241,00 | ¥250,00 | ¥241,00 | 8,10K |
| 2026-06-23 | ¥246,00 | +1,65 % | ¥244,00 | ¥246,00 | ¥239,00 | 18,40K |
| 2026-06-22 | ¥242,00 | -2,02 % | ¥246,00 | ¥246,00 | ¥239,00 | 23,90K |
| 2026-06-19 | ¥247,00 | -3,52 % | ¥252,00 | ¥254,00 | ¥244,00 | 35,30K |
| 2026-06-18 | ¥256,00 | -0,78 % | ¥258,00 | ¥260,00 | ¥253,00 | 13,10K |
| 2026-06-17 | ¥258,00 | +2,38 % | ¥255,00 | ¥262,00 | ¥247,00 | 26,20K |
| 2026-06-16 | ¥252,00 | -0,79 % | ¥254,00 | ¥259,00 | ¥248,00 | 17,30K |
| 2026-06-15 | ¥254,00 | +6,28 % | ¥245,00 | ¥254,00 | ¥244,00 | 16,60K |
| 2026-06-12 | ¥239,00 | 0,00 % | ¥241,00 | ¥246,00 | ¥237,00 | 32,20K |
| 2026-06-11 | ¥239,00 | -4,02 % | ¥244,00 | ¥244,00 | ¥236,00 | 33,10K |
| 2026-06-10 | ¥249,00 | -0,80 % | ¥251,00 | ¥251,00 | ¥241,00 | 25,70K |
| 2026-06-09 | ¥251,00 | +5,02 % | ¥242,00 | ¥251,00 | ¥241,00 | 63,30K |
| 2026-06-08 | ¥239,00 | -8,08 % | ¥254,00 | ¥255,00 | ¥237,00 | 119,70K |
| 2026-06-05 | ¥260,00 | +1,17 % | ¥253,00 | ¥268,00 | ¥250,00 | 100,40K |
| 2026-06-04 | ¥257,00 | -14,33 % | ¥299,00 | ¥308,00 | ¥246,00 | 288,80K |
| 2026-06-03 | ¥300,00 | -1,32 % | ¥305,00 | ¥306,00 | ¥298,00 | 84,60K |
| 2026-06-02 | ¥304,00 | -1,30 % | ¥303,00 | ¥305,00 | ¥299,00 | 50,10K |
| 2026-06-01 | ¥308,00 | -0,96 % | ¥312,00 | ¥314,00 | ¥299,00 | 84,00K |
| 2026-05-29 | ¥311,00 | +1,30 % | ¥310,00 | ¥316,00 | ¥309,00 | 46,00K |
| 2026-05-28 | ¥307,00 | -2,54 % | ¥317,00 | ¥321,00 | ¥301,00 | 86,80K |
| 2026-05-27 | ¥315,00 | -7,62 % | ¥344,00 | ¥345,00 | ¥310,00 | 163,40K |
| 2026-05-26 | ¥341,00 | -9,55 % | ¥373,00 | ¥373,00 | ¥330,00 | 172,60K |
| 2026-05-25 | ¥377,00 | +2,17 % | ¥373,00 | ¥380,00 | ¥370,00 | 46,40K |
| 2026-05-22 | ¥369,00 | -1,07 % | ¥372,00 | ¥374,00 | ¥361,00 | 101,90K |