Thine Electronics, Inc. 6769
TSE · Japan · Elektronische Technologie
¥1.300,00+17,00 (+1,33 %)
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 | ¥1.300,00 | +1,33 % | ¥1.290,00 | ¥1.333,00 | ¥1.288,00 | 46,20K |
| 2026-10-01 | ¥1.283,00 | -3,02 % | ¥1.310,00 | ¥1.310,00 | ¥1.278,00 | 40,20K |
| 2026-09-30 | ¥1.323,00 | +2,80 % | ¥1.310,00 | ¥1.330,00 | ¥1.297,00 | 75,70K |
| 2026-09-29 | ¥1.287,00 | +1,74 % | ¥1.266,00 | ¥1.301,00 | ¥1.264,00 | 47,80K |
| 2026-09-28 | ¥1.265,00 | -1,25 % | ¥1.279,00 | ¥1.306,00 | ¥1.241,00 | 71,10K |
| 2026-09-25 | ¥1.281,00 | +0,95 % | ¥1.268,00 | ¥1.285,00 | ¥1.230,00 | 99,60K |
| 2026-09-24 | ¥1.269,00 | +7,82 % | ¥1.178,00 | ¥1.279,00 | ¥1.178,00 | 143,60K |
| 2026-09-18 | ¥1.177,00 | +4,44 % | ¥1.127,00 | ¥1.179,00 | ¥1.113,00 | 81,80K |
| 2026-09-17 | ¥1.127,00 | +0,81 % | ¥1.121,00 | ¥1.136,00 | ¥1.107,00 | 23,70K |
| 2026-09-16 | ¥1.118,00 | +0,45 % | ¥1.120,00 | ¥1.121,00 | ¥1.102,00 | 33,60K |
| 2026-09-15 | ¥1.113,00 | +1,74 % | ¥1.082,00 | ¥1.116,00 | ¥1.073,00 | 38,70K |
| 2026-09-14 | ¥1.094,00 | -2,41 % | ¥1.120,00 | ¥1.120,00 | ¥1.088,00 | 46,40K |
| 2026-09-11 | ¥1.121,00 | -2,94 % | ¥1.110,00 | ¥1.132,00 | ¥1.096,00 | 74,30K |
| 2026-09-10 | ¥1.155,00 | -1,62 % | ¥1.167,00 | ¥1.167,00 | ¥1.143,00 | 36,50K |
| 2026-09-09 | ¥1.174,00 | -1,59 % | ¥1.202,00 | ¥1.220,00 | ¥1.173,00 | 58,70K |
| 2026-09-08 | ¥1.193,00 | -3,87 % | ¥1.217,00 | ¥1.260,00 | ¥1.192,00 | 131,60K |
| 2026-09-07 | ¥1.241,00 | +10,21 % | ¥1.140,00 | ¥1.250,00 | ¥1.140,00 | 217,90K |
| 2026-09-04 | ¥1.126,00 | -2,00 % | ¥1.150,00 | ¥1.153,00 | ¥1.113,00 | 105,70K |
| 2026-09-03 | ¥1.149,00 | +1,68 % | ¥1.127,00 | ¥1.273,00 | ¥1.120,00 | 509,00K |
| 2026-09-02 | ¥1.130,00 | -1,74 % | ¥1.127,00 | ¥1.170,00 | ¥1.105,00 | 87,50K |
| 2026-09-01 | ¥1.150,00 | -1,79 % | ¥1.154,00 | ¥1.170,00 | ¥1.126,00 | 89,70K |
| 2026-08-31 | ¥1.171,00 | -2,98 % | ¥1.190,00 | ¥1.207,00 | ¥1.138,00 | 163,20K |
| 2026-08-28 | ¥1.207,00 | +5,88 % | ¥1.128,00 | ¥1.253,00 | ¥1.121,00 | 458,90K |
| 2026-08-27 | ¥1.140,00 | +0,09 % | ¥1.169,00 | ¥1.176,00 | ¥1.118,00 | 183,40K |
| 2026-08-26 | ¥1.139,00 | +6,35 % | ¥1.083,00 | ¥1.180,00 | ¥1.063,00 | 264,30K |
| 2026-08-25 | ¥1.071,00 | +2,00 % | ¥1.050,00 | ¥1.088,00 | ¥1.050,00 | 44,00K |
| 2026-08-24 | ¥1.050,00 | -0,66 % | ¥1.048,00 | ¥1.068,00 | ¥1.037,00 | 42,20K |
| 2026-08-21 | ¥1.057,00 | -0,94 % | ¥1.061,00 | ¥1.068,00 | ¥1.034,00 | 26,70K |
| 2026-08-20 | ¥1.067,00 | -0,65 % | ¥1.090,00 | ¥1.094,00 | ¥1.063,00 | 40,10K |
| 2026-08-19 | ¥1.074,00 | -6,93 % | ¥1.124,00 | ¥1.128,00 | ¥1.071,00 | 50,90K |
| 2026-08-18 | ¥1.154,00 | +1,23 % | ¥1.148,00 | ¥1.175,00 | ¥1.122,00 | 58,80K |
| 2026-08-17 | ¥1.140,00 | +3,45 % | ¥1.116,00 | ¥1.147,00 | ¥1.113,00 | 65,50K |
| 2026-08-14 | ¥1.102,00 | +1,01 % | ¥1.097,00 | ¥1.112,00 | ¥1.083,00 | 41,40K |
| 2026-08-13 | ¥1.091,00 | +0,46 % | ¥1.100,00 | ¥1.107,00 | ¥1.075,00 | 60,10K |
| 2026-08-12 | ¥1.086,00 | +1,69 % | ¥1.059,00 | ¥1.100,00 | ¥1.054,00 | 67,30K |
| 2026-08-10 | ¥1.068,00 | +2,40 % | ¥1.064,00 | ¥1.079,00 | ¥1.055,00 | 84,70K |
| 2026-08-07 | ¥1.043,00 | -1,14 % | ¥1.050,00 | ¥1.066,00 | ¥1.015,00 | 69,00K |
| 2026-08-06 | ¥1.055,00 | -2,59 % | ¥1.067,00 | ¥1.075,00 | ¥1.040,00 | 57,10K |
| 2026-08-05 | ¥1.083,00 | +5,15 % | ¥1.044,00 | ¥1.088,00 | ¥1.043,00 | 80,90K |
| 2026-08-04 | ¥1.030,00 | +1,28 % | ¥1.017,00 | ¥1.033,00 | ¥1.014,00 | 47,40K |
| 2026-08-03 | ¥1.017,00 | +1,70 % | ¥989,00 | ¥1.025,00 | ¥975,00 | 56,50K |
| 2026-07-31 | ¥1.000,00 | +6,95 % | ¥975,00 | ¥1.019,00 | ¥970,00 | 85,40K |
| 2026-07-30 | ¥935,00 | +1,19 % | ¥924,00 | ¥950,00 | ¥911,00 | 59,30K |
| 2026-07-29 | ¥924,00 | -2,43 % | ¥941,00 | ¥955,00 | ¥902,00 | 113,00K |
| 2026-07-28 | ¥947,00 | -6,70 % | ¥990,00 | ¥990,00 | ¥943,00 | 147,10K |
| 2026-07-27 | ¥1.015,00 | -0,59 % | ¥1.021,00 | ¥1.023,00 | ¥996,00 | 83,10K |
| 2026-07-24 | ¥1.021,00 | -4,31 % | ¥1.037,00 | ¥1.048,00 | ¥993,00 | 102,20K |
| 2026-07-23 | ¥1.067,00 | -0,47 % | ¥1.102,00 | ¥1.125,00 | ¥1.061,00 | 238,10K |
| 2026-07-22 | ¥1.072,00 | +11,78 % | ¥1.109,00 | ¥1.109,00 | ¥1.061,00 | 589,60K |
| 2026-07-21 | ¥959,00 | +2,35 % | ¥937,00 | ¥960,00 | ¥912,00 | 112,80K |
| 2026-07-17 | ¥937,00 | -6,58 % | ¥988,00 | ¥988,00 | ¥910,00 | 246,50K |
| 2026-07-16 | ¥1.003,00 | -6,00 % | ¥1.064,00 | ¥1.064,00 | ¥998,00 | 128,10K |
| 2026-07-15 | ¥1.067,00 | +4,20 % | ¥1.026,00 | ¥1.067,00 | ¥1.026,00 | 40,10K |
| 2026-07-14 | ¥1.024,00 | +0,39 % | ¥1.015,00 | ¥1.024,00 | ¥995,00 | 82,40K |
| 2026-07-13 | ¥1.020,00 | -4,85 % | ¥1.072,00 | ¥1.091,00 | ¥1.011,00 | 64,90K |
| 2026-07-10 | ¥1.072,00 | +2,10 % | ¥1.068,00 | ¥1.093,00 | ¥1.056,00 | 43,80K |
| 2026-07-09 | ¥1.050,00 | +5,63 % | ¥1.009,00 | ¥1.051,00 | ¥1.006,00 | 92,60K |
| 2026-07-08 | ¥994,00 | -6,40 % | ¥1.050,00 | ¥1.056,00 | ¥994,00 | 170,10K |
| 2026-07-07 | ¥1.062,00 | -4,15 % | ¥1.114,00 | ¥1.114,00 | ¥1.057,00 | 72,60K |
| 2026-07-06 | ¥1.108,00 | -1,42 % | ¥1.136,00 | ¥1.152,00 | ¥1.095,00 | 65,80K |
| 2026-07-03 | ¥1.124,00 | +2,84 % | ¥1.078,00 | ¥1.128,00 | ¥1.063,00 | 70,00K |
| 2026-07-02 | ¥1.093,00 | -2,15 % | ¥1.100,00 | ¥1.133,00 | ¥1.055,00 | 86,60K |
| 2026-07-01 | ¥1.117,00 | +0,63 % | ¥1.131,00 | ¥1.165,00 | ¥1.097,00 | 80,80K |
| 2026-06-30 | ¥1.110,00 | +2,40 % | ¥1.110,00 | ¥1.129,00 | ¥1.070,00 | 80,10K |
| 2026-06-29 | ¥1.084,00 | -0,46 % | ¥1.115,00 | ¥1.118,00 | ¥1.048,00 | 88,70K |
| 2026-06-26 | ¥1.089,00 | -8,79 % | ¥1.182,00 | ¥1.182,00 | ¥1.077,00 | 123,30K |
| 2026-06-25 | ¥1.194,00 | -0,50 % | ¥1.228,00 | ¥1.234,00 | ¥1.158,00 | 120,20K |
| 2026-06-24 | ¥1.200,00 | -4,76 % | ¥1.250,00 | ¥1.307,00 | ¥1.180,00 | 189,80K |
| 2026-06-23 | ¥1.260,00 | -3,52 % | ¥1.300,00 | ¥1.327,00 | ¥1.260,00 | 196,40K |
| 2026-06-22 | ¥1.306,00 | +13,37 % | ¥1.178,00 | ¥1.349,00 | ¥1.150,00 | 407,80K |
| 2026-06-19 | ¥1.152,00 | +7,06 % | ¥1.090,00 | ¥1.166,00 | ¥1.078,00 | 200,80K |
| 2026-06-18 | ¥1.076,00 | -0,74 % | ¥1.099,00 | ¥1.108,00 | ¥1.065,00 | 99,80K |
| 2026-06-17 | ¥1.084,00 | -0,64 % | ¥1.081,00 | ¥1.110,00 | ¥1.047,00 | 118,80K |
| 2026-06-16 | ¥1.091,00 | +2,44 % | ¥1.088,00 | ¥1.125,00 | ¥1.070,00 | 146,70K |
| 2026-06-15 | ¥1.065,00 | +3,10 % | ¥1.063,00 | ¥1.076,00 | ¥1.014,00 | 150,50K |
| 2026-06-12 | ¥1.033,00 | +2,79 % | ¥1.065,00 | ¥1.125,00 | ¥1.030,00 | 342,10K |
| 2026-06-11 | ¥1.005,00 | -2,33 % | ¥1.003,00 | ¥1.025,00 | ¥979,00 | 123,40K |
| 2026-06-10 | ¥1.029,00 | -3,83 % | ¥1.054,00 | ¥1.055,00 | ¥996,00 | 137,90K |
| 2026-06-09 | ¥1.070,00 | -1,56 % | ¥1.090,00 | ¥1.104,00 | ¥1.040,00 | 132,50K |
| 2026-06-08 | ¥1.087,00 | -6,13 % | ¥1.108,00 | ¥1.108,00 | ¥1.055,00 | 140,20K |
| 2026-06-05 | ¥1.158,00 | +5,27 % | ¥1.080,00 | ¥1.158,00 | ¥1.061,00 | 135,60K |
| 2026-06-04 | ¥1.100,00 | -6,38 % | ¥1.156,00 | ¥1.169,00 | ¥1.089,00 | 216,50K |
| 2026-06-03 | ¥1.175,00 | -2,08 % | ¥1.200,00 | ¥1.243,00 | ¥1.173,00 | 131,60K |
| 2026-06-02 | ¥1.200,00 | -3,92 % | ¥1.245,00 | ¥1.245,00 | ¥1.142,00 | 148,40K |
| 2026-06-01 | ¥1.249,00 | +1,46 % | ¥1.246,00 | ¥1.271,00 | ¥1.223,00 | 159,90K |
| 2026-05-29 | ¥1.231,00 | -7,37 % | ¥1.345,00 | ¥1.345,00 | ¥1.217,00 | 204,40K |
| 2026-05-28 | ¥1.329,00 | +2,63 % | ¥1.280,00 | ¥1.393,00 | ¥1.252,00 | 319,50K |
| 2026-05-27 | ¥1.295,00 | -2,12 % | ¥1.337,00 | ¥1.356,00 | ¥1.275,00 | 256,50K |
| 2026-05-26 | ¥1.323,00 | +3,36 % | ¥1.262,00 | ¥1.334,00 | ¥1.209,00 | 220,60K |
| 2026-05-25 | ¥1.280,00 | +3,14 % | ¥1.260,00 | ¥1.323,00 | ¥1.215,00 | 287,30K |