Tamura Corporation 6768
TSE · Japan · Elektronische Technologie
¥955,00-14,00 (-1,44 %)
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 | ¥961,00 | -0,83 % | ¥978,00 | ¥1.008,00 | ¥959,00 | 801,60K |
| 2026-10-01 | ¥969,00 | +5,90 % | ¥920,00 | ¥972,00 | ¥909,00 | 1,36M |
| 2026-09-30 | ¥915,00 | +2,35 % | ¥924,00 | ¥931,00 | ¥906,00 | 1,22M |
| 2026-09-29 | ¥894,00 | -1,76 % | ¥903,00 | ¥919,00 | ¥884,00 | 911,90K |
| 2026-09-28 | ¥910,00 | +4,48 % | ¥931,00 | ¥954,00 | ¥904,00 | 4,05M |
| 2026-09-25 | ¥871,00 | +0,23 % | ¥875,00 | ¥882,00 | ¥860,00 | 680,70K |
| 2026-09-24 | ¥869,00 | +5,72 % | ¥830,00 | ¥874,00 | ¥830,00 | 818,70K |
| 2026-09-18 | ¥822,00 | +0,37 % | ¥826,00 | ¥830,00 | ¥811,00 | 501,20K |
| 2026-09-17 | ¥819,00 | -0,85 % | ¥846,00 | ¥852,00 | ¥814,00 | 558,80K |
| 2026-09-16 | ¥826,00 | +2,48 % | ¥801,00 | ¥826,00 | ¥799,00 | 1,45M |
| 2026-09-15 | ¥806,00 | +0,12 % | ¥809,00 | ¥817,00 | ¥798,00 | 525,00K |
| 2026-09-14 | ¥805,00 | -0,25 % | ¥792,00 | ¥805,00 | ¥787,00 | 494,40K |
| 2026-09-11 | ¥807,00 | +1,89 % | ¥762,00 | ¥823,00 | ¥760,00 | 1,04M |
| 2026-09-10 | ¥792,00 | +1,15 % | ¥779,00 | ¥807,00 | ¥775,00 | 898,50K |
| 2026-09-09 | ¥783,00 | +3,85 % | ¥764,00 | ¥798,00 | ¥763,00 | 1,06M |
| 2026-09-08 | ¥754,00 | -5,28 % | ¥790,00 | ¥794,00 | ¥754,00 | 1,02M |
| 2026-09-07 | ¥796,00 | +1,92 % | ¥791,00 | ¥811,00 | ¥789,00 | 949,80K |
| 2026-09-04 | ¥781,00 | +0,39 % | ¥781,00 | ¥792,00 | ¥777,00 | 557,20K |
| 2026-09-03 | ¥778,00 | -2,63 % | ¥801,00 | ¥806,00 | ¥775,00 | 1,14M |
| 2026-09-02 | ¥799,00 | -2,68 % | ¥807,00 | ¥821,00 | ¥794,00 | 813,60K |
| 2026-09-01 | ¥821,00 | -2,61 % | ¥849,00 | ¥858,00 | ¥810,00 | 1,03M |
| 2026-08-31 | ¥843,00 | +3,95 % | ¥800,00 | ¥847,00 | ¥798,00 | 1,78M |
| 2026-08-28 | ¥811,00 | -1,46 % | ¥820,00 | ¥843,00 | ¥803,00 | 1,44M |
| 2026-08-27 | ¥823,00 | +11,52 % | ¥753,00 | ¥862,00 | ¥732,00 | 2,75M |
| 2026-08-26 | ¥738,00 | -1,07 % | ¥746,00 | ¥747,00 | ¥734,00 | 358,70K |
| 2026-08-25 | ¥746,00 | +0,40 % | ¥746,00 | ¥747,00 | ¥727,00 | 436,70K |
| 2026-08-24 | ¥743,00 | -2,88 % | ¥762,00 | ¥766,00 | ¥741,00 | 561,00K |
| 2026-08-21 | ¥765,00 | -2,92 % | ¥780,00 | ¥784,00 | ¥758,00 | 583,50K |
| 2026-08-20 | ¥788,00 | +1,94 % | ¥780,00 | ¥792,00 | ¥770,00 | 463,70K |
| 2026-08-19 | ¥773,00 | -5,15 % | ¥785,00 | ¥811,00 | ¥764,00 | 1,36M |
| 2026-08-18 | ¥815,00 | -0,61 % | ¥816,00 | ¥828,00 | ¥803,00 | 547,20K |
| 2026-08-17 | ¥820,00 | +1,23 % | ¥814,00 | ¥831,00 | ¥810,00 | 328,70K |
| 2026-08-14 | ¥810,00 | -0,74 % | ¥817,00 | ¥826,00 | ¥805,00 | 503,80K |
| 2026-08-13 | ¥816,00 | +4,35 % | ¥804,00 | ¥823,00 | ¥798,00 | 638,80K |
| 2026-08-12 | ¥782,00 | -1,76 % | ¥804,00 | ¥807,00 | ¥771,00 | 806,90K |
| 2026-08-10 | ¥796,00 | -4,21 % | ¥831,00 | ¥841,00 | ¥792,00 | 1,12M |
| 2026-08-07 | ¥831,00 | -2,46 % | ¥861,00 | ¥865,00 | ¥820,00 | 1,19M |
| 2026-08-06 | ¥852,00 | -1,96 % | ¥853,00 | ¥872,00 | ¥819,00 | 1,66M |
| 2026-08-05 | ¥869,00 | +6,36 % | ¥859,00 | ¥887,00 | ¥810,00 | 1,90M |
| 2026-08-04 | ¥817,00 | +4,48 % | ¥804,00 | ¥831,00 | ¥801,00 | 808,20K |
| 2026-08-03 | ¥782,00 | -3,46 % | ¥808,00 | ¥809,00 | ¥772,00 | 1,06M |
| 2026-07-31 | ¥810,00 | +5,74 % | ¥806,00 | ¥825,00 | ¥780,00 | 791,70K |
| 2026-07-30 | ¥766,00 | +2,00 % | ¥761,00 | ¥793,00 | ¥753,00 | 716,80K |
| 2026-07-29 | ¥751,00 | -7,28 % | ¥815,00 | ¥815,00 | ¥726,00 | 1,15M |
| 2026-07-28 | ¥810,00 | -8,47 % | ¥855,00 | ¥856,00 | ¥805,00 | 1,30M |
| 2026-07-27 | ¥885,00 | -0,67 % | ¥880,00 | ¥894,00 | ¥869,00 | 440,00K |
| 2026-07-24 | ¥891,00 | -3,47 % | ¥919,00 | ¥919,00 | ¥883,00 | 545,80K |
| 2026-07-23 | ¥923,00 | +0,54 % | ¥909,00 | ¥931,00 | ¥902,00 | 548,30K |
| 2026-07-22 | ¥918,00 | +3,03 % | ¥926,00 | ¥939,00 | ¥907,00 | 806,20K |
| 2026-07-21 | ¥891,00 | +2,41 % | ¥880,00 | ¥906,00 | ¥860,00 | 637,60K |
| 2026-07-17 | ¥870,00 | -5,33 % | ¥889,00 | ¥892,00 | ¥830,00 | 1,27M |
| 2026-07-16 | ¥919,00 | -1,71 % | ¥905,00 | ¥935,00 | ¥903,00 | 547,00K |
| 2026-07-15 | ¥935,00 | +1,63 % | ¥915,00 | ¥940,00 | ¥911,00 | 585,50K |
| 2026-07-14 | ¥920,00 | +1,55 % | ¥897,00 | ¥921,00 | ¥883,00 | 507,30K |
| 2026-07-13 | ¥906,00 | -1,20 % | ¥928,00 | ¥934,00 | ¥885,00 | 632,50K |
| 2026-07-10 | ¥917,00 | +1,10 % | ¥922,00 | ¥939,00 | ¥910,00 | 481,40K |
| 2026-07-09 | ¥907,00 | +1,34 % | ¥910,00 | ¥920,00 | ¥901,00 | 366,50K |
| 2026-07-08 | ¥895,00 | -3,97 % | ¥917,00 | ¥939,00 | ¥895,00 | 747,60K |
| 2026-07-07 | ¥932,00 | -3,92 % | ¥955,00 | ¥978,00 | ¥924,00 | 690,30K |
| 2026-07-06 | ¥970,00 | +3,30 % | ¥954,00 | ¥994,00 | ¥944,00 | 680,20K |
| 2026-07-03 | ¥939,00 | +3,07 % | ¥887,00 | ¥939,00 | ¥866,00 | 1,02M |
| 2026-07-02 | ¥911,00 | -5,01 % | ¥944,00 | ¥947,00 | ¥909,00 | 571,20K |
| 2026-07-01 | ¥959,00 | +2,35 % | ¥949,00 | ¥963,00 | ¥938,00 | 439,20K |
| 2026-06-30 | ¥937,00 | -1,68 % | ¥963,00 | ¥965,00 | ¥925,00 | 687,80K |
| 2026-06-29 | ¥953,00 | -0,63 % | ¥955,00 | ¥961,00 | ¥923,00 | 665,50K |
| 2026-06-26 | ¥959,00 | -1,74 % | ¥961,00 | ¥978,00 | ¥931,00 | 634,90K |
| 2026-06-25 | ¥976,00 | +2,41 % | ¥978,00 | ¥986,00 | ¥960,00 | 638,80K |
| 2026-06-24 | ¥953,00 | -0,73 % | ¥947,00 | ¥993,00 | ¥941,00 | 544,90K |
| 2026-06-23 | ¥960,00 | -4,95 % | ¥1.018,00 | ¥1.021,00 | ¥960,00 | 604,10K |
| 2026-06-22 | ¥1.010,00 | -1,56 % | ¥1.037,00 | ¥1.055,00 | ¥1.009,00 | 561,80K |
| 2026-06-19 | ¥1.026,00 | +1,99 % | ¥1.031,00 | ¥1.054,00 | ¥1.017,00 | 677,20K |
| 2026-06-18 | ¥1.006,00 | -0,10 % | ¥1.018,00 | ¥1.043,00 | ¥1.003,00 | 565,00K |
| 2026-06-17 | ¥1.007,00 | +2,65 % | ¥966,00 | ¥1.007,00 | ¥959,00 | 606,40K |
| 2026-06-16 | ¥981,00 | +1,45 % | ¥968,00 | ¥987,00 | ¥952,00 | 654,10K |
| 2026-06-15 | ¥967,00 | +1,79 % | ¥985,00 | ¥987,00 | ¥956,00 | 489,80K |
| 2026-06-12 | ¥950,00 | +3,71 % | ¥961,00 | ¥989,00 | ¥942,00 | 783,60K |
| 2026-06-11 | ¥916,00 | -3,17 % | ¥901,00 | ¥932,00 | ¥876,00 | 1,09M |
| 2026-06-10 | ¥946,00 | -5,68 % | ¥980,00 | ¥982,00 | ¥933,00 | 1,03M |
| 2026-06-09 | ¥1.003,00 | +0,40 % | ¥1.011,00 | ¥1.023,00 | ¥976,00 | 991,30K |
| 2026-06-08 | ¥999,00 | -7,76 % | ¥1.000,00 | ¥1.022,00 | ¥976,00 | 1,10M |
| 2026-06-05 | ¥1.083,00 | +2,85 % | ¥1.048,00 | ¥1.096,00 | ¥1.017,00 | 896,40K |
| 2026-06-04 | ¥1.053,00 | -0,66 % | ¥1.030,00 | ¥1.060,00 | ¥1.022,00 | 591,00K |
| 2026-06-03 | ¥1.060,00 | -0,66 % | ¥1.079,00 | ¥1.102,00 | ¥1.052,00 | 961,40K |
| 2026-06-02 | ¥1.067,00 | -1,75 % | ¥1.085,00 | ¥1.086,00 | ¥1.002,00 | 1,21M |
| 2026-06-01 | ¥1.086,00 | +0,56 % | ¥1.079,00 | ¥1.101,00 | ¥1.057,00 | 1,31M |
| 2026-05-29 | ¥1.080,00 | +1,60 % | ¥1.093,00 | ¥1.134,00 | ¥1.070,00 | 1,26M |
| 2026-05-28 | ¥1.063,00 | +3,71 % | ¥1.009,00 | ¥1.070,00 | ¥994,00 | 1,07M |
| 2026-05-27 | ¥1.025,00 | -8,65 % | ¥1.120,00 | ¥1.126,00 | ¥1.018,00 | 1,57M |
| 2026-05-26 | ¥1.122,00 | +1,91 % | ¥1.100,00 | ¥1.135,00 | ¥1.047,00 | 2,07M |
| 2026-05-25 | ¥1.101,00 | +15,77 % | ¥990,00 | ¥1.101,00 | ¥990,00 | 3,01M |