Teikoku Tsushin Kogyo Co., Ltd. 6763
TSE · Japan · Elektronische Technologie
¥2.849,00-28,00 (-0,97 %)
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 | ¥2.849,00 | -0,97 % | ¥2.847,00 | ¥2.883,00 | ¥2.838,00 | 20,60K |
| 2026-10-01 | ¥2.877,00 | +4,92 % | ¥2.731,00 | ¥2.888,00 | ¥2.730,00 | 29,80K |
| 2026-09-30 | ¥2.742,00 | +1,14 % | ¥2.711,00 | ¥2.753,00 | ¥2.710,00 | 15,20K |
| 2026-09-29 | ¥2.711,00 | -3,32 % | ¥2.746,00 | ¥2.758,00 | ¥2.711,00 | 27,60K |
| 2026-09-28 | ¥2.804,00 | -0,60 % | ¥2.824,00 | ¥2.836,00 | ¥2.797,00 | 23,20K |
| 2026-09-25 | ¥2.821,00 | -0,67 % | ¥2.855,00 | ¥2.860,00 | ¥2.812,00 | 23,30K |
| 2026-09-24 | ¥2.840,00 | -1,01 % | ¥2.898,00 | ¥2.910,00 | ¥2.840,00 | 20,50K |
| 2026-09-18 | ¥2.869,00 | +1,24 % | ¥2.842,00 | ¥2.880,00 | ¥2.842,00 | 22,70K |
| 2026-09-17 | ¥2.834,00 | +1,47 % | ¥2.812,00 | ¥2.853,00 | ¥2.810,00 | 14,60K |
| 2026-09-16 | ¥2.793,00 | +0,90 % | ¥2.768,00 | ¥2.804,00 | ¥2.760,00 | 8,90K |
| 2026-09-15 | ¥2.768,00 | +1,21 % | ¥2.735,00 | ¥2.781,00 | ¥2.728,00 | 8,30K |
| 2026-09-14 | ¥2.735,00 | +0,26 % | ¥2.728,00 | ¥2.752,00 | ¥2.725,00 | 6,70K |
| 2026-09-11 | ¥2.728,00 | -0,22 % | ¥2.684,00 | ¥2.751,00 | ¥2.684,00 | 14,90K |
| 2026-09-10 | ¥2.734,00 | -0,65 % | ¥2.734,00 | ¥2.734,00 | ¥2.701,00 | 10,70K |
| 2026-09-09 | ¥2.752,00 | -0,15 % | ¥2.755,00 | ¥2.766,00 | ¥2.734,00 | 11,50K |
| 2026-09-08 | ¥2.756,00 | -2,13 % | ¥2.811,00 | ¥2.820,00 | ¥2.756,00 | 19,60K |
| 2026-09-07 | ¥2.816,00 | -0,35 % | ¥2.826,00 | ¥2.851,00 | ¥2.810,00 | 18,10K |
| 2026-09-04 | ¥2.826,00 | +0,78 % | ¥2.804,00 | ¥2.827,00 | ¥2.800,00 | 13,50K |
| 2026-09-03 | ¥2.804,00 | -0,04 % | ¥2.804,00 | ¥2.817,00 | ¥2.798,00 | 18,40K |
| 2026-09-02 | ¥2.805,00 | -2,43 % | ¥2.842,00 | ¥2.850,00 | ¥2.803,00 | 18,00K |
| 2026-09-01 | ¥2.875,00 | +1,20 % | ¥2.845,00 | ¥2.885,00 | ¥2.845,00 | 15,10K |
| 2026-08-31 | ¥2.841,00 | -1,11 % | ¥2.866,00 | ¥2.880,00 | ¥2.841,00 | 14,30K |
| 2026-08-28 | ¥2.873,00 | -0,93 % | ¥2.885,00 | ¥2.900,00 | ¥2.864,00 | 30,90K |
| 2026-08-27 | ¥2.900,00 | -0,03 % | ¥2.916,00 | ¥2.932,00 | ¥2.876,00 | 16,40K |
| 2026-08-26 | ¥2.901,00 | +0,07 % | ¥2.903,00 | ¥2.924,00 | ¥2.879,00 | 17,90K |
| 2026-08-25 | ¥2.899,00 | -0,31 % | ¥2.901,00 | ¥2.945,00 | ¥2.876,00 | 9,30K |
| 2026-08-24 | ¥2.908,00 | +0,03 % | ¥2.914,00 | ¥2.951,00 | ¥2.889,00 | 14,40K |
| 2026-08-21 | ¥2.907,00 | +0,38 % | ¥2.859,00 | ¥2.921,00 | ¥2.841,00 | 18,40K |
| 2026-08-20 | ¥2.896,00 | +1,40 % | ¥2.863,00 | ¥2.898,00 | ¥2.830,00 | 17,00K |
| 2026-08-19 | ¥2.856,00 | -3,84 % | ¥2.950,00 | ¥2.950,00 | ¥2.856,00 | 18,80K |
| 2026-08-18 | ¥2.970,00 | -2,14 % | ¥3.010,00 | ¥3.040,00 | ¥2.892,00 | 26,00K |
| 2026-08-17 | ¥3.035,00 | +2,22 % | ¥2.939,00 | ¥3.035,00 | ¥2.890,00 | 30,80K |
| 2026-08-14 | ¥2.969,00 | +3,20 % | ¥2.848,00 | ¥2.972,00 | ¥2.820,00 | 31,20K |
| 2026-08-13 | ¥2.877,00 | +1,95 % | ¥2.829,00 | ¥2.878,00 | ¥2.829,00 | 14,20K |
| 2026-08-12 | ¥2.822,00 | +1,07 % | ¥2.792,00 | ¥2.845,00 | ¥2.772,00 | 19,50K |
| 2026-08-10 | ¥2.792,00 | +0,14 % | ¥2.799,00 | ¥2.820,00 | ¥2.750,00 | 21,90K |
| 2026-08-07 | ¥2.788,00 | +1,38 % | ¥2.774,00 | ¥2.836,00 | ¥2.749,00 | 22,40K |
| 2026-08-06 | ¥2.750,00 | +1,40 % | ¥2.727,00 | ¥2.795,00 | ¥2.723,00 | 17,40K |
| 2026-08-05 | ¥2.712,00 | +1,08 % | ¥2.684,00 | ¥2.736,00 | ¥2.684,00 | 8,50K |
| 2026-08-04 | ¥2.683,00 | +0,26 % | ¥2.676,00 | ¥2.733,00 | ¥2.676,00 | 16,10K |
| 2026-08-03 | ¥2.676,00 | -3,04 % | ¥2.760,00 | ¥2.760,00 | ¥2.662,00 | 20,70K |
| 2026-07-31 | ¥2.760,00 | -0,36 % | ¥2.772,00 | ¥2.802,00 | ¥2.760,00 | 12,70K |
| 2026-07-30 | ¥2.770,00 | -1,00 % | ¥2.750,00 | ¥2.829,00 | ¥2.720,00 | 19,30K |
| 2026-07-29 | ¥2.798,00 | -1,24 % | ¥2.830,00 | ¥2.830,00 | ¥2.756,00 | 19,10K |
| 2026-07-28 | ¥2.833,00 | -4,00 % | ¥2.904,00 | ¥2.904,00 | ¥2.811,00 | 16,80K |
| 2026-07-27 | ¥2.951,00 | 0,00 % | ¥2.977,00 | ¥2.977,00 | ¥2.892,00 | 23,00K |
| 2026-07-24 | ¥2.951,00 | +0,31 % | ¥2.937,00 | ¥2.961,00 | ¥2.906,00 | 9,20K |
| 2026-07-23 | ¥2.942,00 | -1,74 % | ¥3.015,00 | ¥3.015,00 | ¥2.925,00 | 8,50K |
| 2026-07-22 | ¥2.994,00 | +3,96 % | ¥2.880,00 | ¥3.000,00 | ¥2.867,00 | 8,30K |
| 2026-07-21 | ¥2.880,00 | +0,91 % | ¥2.892,00 | ¥2.919,00 | ¥2.865,00 | 11,60K |
| 2026-07-17 | ¥2.854,00 | -0,87 % | ¥2.854,00 | ¥2.893,00 | ¥2.801,00 | 13,80K |
| 2026-07-16 | ¥2.879,00 | -0,66 % | ¥2.892,00 | ¥2.902,00 | ¥2.875,00 | 4,20K |
| 2026-07-15 | ¥2.898,00 | +1,54 % | ¥2.904,00 | ¥2.944,00 | ¥2.876,00 | 5,20K |
| 2026-07-14 | ¥2.854,00 | +0,85 % | ¥2.852,00 | ¥2.906,00 | ¥2.830,00 | 13,40K |
| 2026-07-13 | ¥2.830,00 | -2,48 % | ¥2.950,00 | ¥2.957,00 | ¥2.830,00 | 17,00K |
| 2026-07-10 | ¥2.902,00 | -0,21 % | ¥2.951,00 | ¥2.974,00 | ¥2.899,00 | 13,20K |
| 2026-07-09 | ¥2.908,00 | +0,55 % | ¥2.892,00 | ¥2.956,00 | ¥2.892,00 | 9,00K |
| 2026-07-08 | ¥2.892,00 | -0,17 % | ¥2.892,00 | ¥2.922,00 | ¥2.892,00 | 10,90K |
| 2026-07-07 | ¥2.897,00 | -0,10 % | ¥2.914,00 | ¥2.949,00 | ¥2.897,00 | 4,80K |
| 2026-07-06 | ¥2.900,00 | -2,55 % | ¥2.976,00 | ¥2.987,00 | ¥2.883,00 | 8,50K |
| 2026-07-03 | ¥2.976,00 | +0,03 % | ¥2.989,00 | ¥3.035,00 | ¥2.969,00 | 9,10K |
| 2026-07-02 | ¥2.975,00 | +0,54 % | ¥3.010,00 | ¥3.015,00 | ¥2.909,00 | 7,80K |
| 2026-07-01 | ¥2.959,00 | +1,41 % | ¥2.949,00 | ¥3.035,00 | ¥2.938,00 | 8,40K |
| 2026-06-30 | ¥2.918,00 | -1,49 % | ¥3.015,00 | ¥3.015,00 | ¥2.918,00 | 3,90K |
| 2026-06-29 | ¥2.962,00 | -0,34 % | ¥2.972,00 | ¥2.997,00 | ¥2.926,00 | 7,80K |
| 2026-06-26 | ¥2.972,00 | -1,10 % | ¥3.010,00 | ¥3.010,00 | ¥2.937,00 | 4,20K |
| 2026-06-25 | ¥3.005,00 | +0,27 % | ¥2.997,00 | ¥3.020,00 | ¥2.938,00 | 7,10K |
| 2026-06-24 | ¥2.997,00 | -0,10 % | ¥3.005,00 | ¥3.080,00 | ¥2.974,00 | 5,80K |
| 2026-06-23 | ¥3.000,00 | -2,12 % | ¥3.065,00 | ¥3.065,00 | ¥3.000,00 | 10,80K |
| 2026-06-22 | ¥3.065,00 | -0,49 % | ¥3.080,00 | ¥3.190,00 | ¥3.060,00 | 6,60K |
| 2026-06-19 | ¥3.080,00 | -0,81 % | ¥3.175,00 | ¥3.240,00 | ¥3.065,00 | 9,50K |
| 2026-06-18 | ¥3.105,00 | +5,83 % | ¥2.989,00 | ¥3.165,00 | ¥2.989,00 | 16,00K |
| 2026-06-17 | ¥2.934,00 | +2,98 % | ¥2.820,00 | ¥2.941,00 | ¥2.804,00 | 13,80K |
| 2026-06-16 | ¥2.849,00 | -2,33 % | ¥2.886,00 | ¥2.898,00 | ¥2.830,00 | 5,60K |
| 2026-06-15 | ¥2.917,00 | +1,11 % | ¥2.935,00 | ¥2.957,00 | ¥2.887,00 | 5,10K |
| 2026-06-12 | ¥2.885,00 | -1,87 % | ¥2.954,00 | ¥2.954,00 | ¥2.856,00 | 14,10K |
| 2026-06-11 | ¥2.940,00 | -2,49 % | ¥3.030,00 | ¥3.030,00 | ¥2.885,00 | 9,30K |
| 2026-06-10 | ¥3.015,00 | -1,95 % | ¥3.045,00 | ¥3.060,00 | ¥2.981,00 | 10,80K |
| 2026-06-09 | ¥3.075,00 | +0,99 % | ¥3.080,00 | ¥3.120,00 | ¥3.050,00 | 14,10K |
| 2026-06-08 | ¥3.045,00 | -5,87 % | ¥3.120,00 | ¥3.180,00 | ¥3.015,00 | 14,50K |
| 2026-06-05 | ¥3.235,00 | +1,89 % | ¥3.215,00 | ¥3.280,00 | ¥3.195,00 | 19,50K |
| 2026-06-04 | ¥3.175,00 | +1,60 % | ¥3.095,00 | ¥3.180,00 | ¥3.070,00 | 13,50K |
| 2026-06-03 | ¥3.125,00 | +5,97 % | ¥2.999,00 | ¥3.175,00 | ¥2.943,00 | 22,60K |
| 2026-06-02 | ¥2.949,00 | +0,72 % | ¥2.892,00 | ¥3.000,00 | ¥2.890,00 | 12,60K |
| 2026-06-01 | ¥2.928,00 | -2,89 % | ¥3.040,00 | ¥3.065,00 | ¥2.915,00 | 13,60K |
| 2026-05-29 | ¥3.015,00 | +1,75 % | ¥2.997,00 | ¥3.095,00 | ¥2.975,00 | 11,70K |
| 2026-05-28 | ¥2.963,00 | +0,37 % | ¥2.915,00 | ¥3.010,00 | ¥2.884,00 | 10,90K |
| 2026-05-27 | ¥2.952,00 | +1,10 % | ¥2.889,00 | ¥2.978,00 | ¥2.882,00 | 14,20K |
| 2026-05-26 | ¥2.920,00 | 0,00 % | ¥2.905,00 | ¥2.953,00 | ¥2.852,00 | 12,50K |
| 2026-05-25 | ¥2.920,00 | +0,03 % | ¥2.922,00 | ¥2.970,00 | ¥2.892,00 | 10,20K |