TB Group Inc. 6775
TSE · Japan · Elektronische Technologie
¥133,00+2,00 (+1,53 %)
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 | ¥133,00 | +1,53 % | ¥131,00 | ¥133,00 | ¥131,00 | 69,70K |
| 2026-09-30 | ¥131,00 | 0,00 % | ¥131,00 | ¥133,00 | ¥130,00 | 96,40K |
| 2026-09-29 | ¥131,00 | +2,34 % | ¥131,00 | ¥133,00 | ¥129,00 | 237,80K |
| 2026-09-28 | ¥128,00 | -2,29 % | ¥130,00 | ¥132,00 | ¥127,00 | 219,50K |
| 2026-09-25 | ¥131,00 | 0,00 % | ¥141,00 | ¥162,00 | ¥131,00 | 4,06M |
| 2026-09-24 | ¥131,00 | +1,55 % | ¥130,00 | ¥132,00 | ¥130,00 | 73,90K |
| 2026-09-18 | ¥129,00 | -0,77 % | ¥130,00 | ¥132,00 | ¥129,00 | 70,80K |
| 2026-09-17 | ¥130,00 | +1,56 % | ¥125,00 | ¥130,00 | ¥125,00 | 139,40K |
| 2026-09-16 | ¥128,00 | +3,23 % | ¥123,00 | ¥129,00 | ¥123,00 | 169,30K |
| 2026-09-15 | ¥124,00 | -0,80 % | ¥124,00 | ¥127,00 | ¥124,00 | 35,70K |
| 2026-09-14 | ¥125,00 | -1,57 % | ¥126,00 | ¥126,00 | ¥123,00 | 73,20K |
| 2026-09-11 | ¥127,00 | -0,78 % | ¥126,00 | ¥128,00 | ¥125,00 | 118,00K |
| 2026-09-10 | ¥128,00 | -3,76 % | ¥130,00 | ¥131,00 | ¥128,00 | 196,20K |
| 2026-09-09 | ¥133,00 | +1,53 % | ¥131,00 | ¥136,00 | ¥130,00 | 364,50K |
| 2026-09-08 | ¥131,00 | -1,50 % | ¥132,00 | ¥132,00 | ¥130,00 | 151,20K |
| 2026-09-07 | ¥133,00 | +5,56 % | ¥133,00 | ¥134,00 | ¥128,00 | 397,70K |
| 2026-09-04 | ¥126,00 | -0,79 % | ¥126,00 | ¥127,00 | ¥124,00 | 94,60K |
| 2026-09-03 | ¥127,00 | -0,78 % | ¥130,00 | ¥130,00 | ¥124,00 | 250,80K |
| 2026-09-02 | ¥128,00 | +2,40 % | ¥123,00 | ¥132,00 | ¥122,00 | 653,90K |
| 2026-09-01 | ¥125,00 | -2,34 % | ¥127,00 | ¥128,00 | ¥125,00 | 179,10K |
| 2026-08-31 | ¥128,00 | -1,54 % | ¥131,00 | ¥131,00 | ¥125,00 | 303,70K |
| 2026-08-28 | ¥130,00 | +1,56 % | ¥124,00 | ¥139,00 | ¥122,00 | 1,46M |
| 2026-08-27 | ¥128,00 | +7,56 % | ¥133,00 | ¥162,00 | ¥122,00 | 8,21M |
| 2026-08-26 | ¥119,00 | +2,59 % | ¥116,00 | ¥119,00 | ¥115,00 | 77,10K |
| 2026-08-25 | ¥116,00 | +0,87 % | ¥115,00 | ¥117,00 | ¥115,00 | 60,60K |
| 2026-08-24 | ¥115,00 | -1,71 % | ¥117,00 | ¥117,00 | ¥115,00 | 71,00K |
| 2026-08-21 | ¥117,00 | +1,74 % | ¥115,00 | ¥117,00 | ¥114,00 | 70,10K |
| 2026-08-20 | ¥115,00 | +0,88 % | ¥114,00 | ¥115,00 | ¥113,00 | 55,90K |
| 2026-08-19 | ¥114,00 | 0,00 % | ¥113,00 | ¥114,00 | ¥113,00 | 24,50K |
| 2026-08-18 | ¥114,00 | -0,87 % | ¥115,00 | ¥115,00 | ¥112,00 | 76,50K |
| 2026-08-17 | ¥115,00 | -0,86 % | ¥116,00 | ¥116,00 | ¥114,00 | 51,80K |
| 2026-08-14 | ¥116,00 | +1,75 % | ¥115,00 | ¥116,00 | ¥114,00 | 113,70K |
| 2026-08-13 | ¥114,00 | -1,72 % | ¥116,00 | ¥116,00 | ¥114,00 | 54,70K |
| 2026-08-12 | ¥116,00 | +0,87 % | ¥116,00 | ¥116,00 | ¥114,00 | 38,80K |
| 2026-08-10 | ¥115,00 | -0,86 % | ¥116,00 | ¥116,00 | ¥111,00 | 139,90K |
| 2026-08-07 | ¥116,00 | -2,52 % | ¥118,00 | ¥119,00 | ¥116,00 | 100,20K |
| 2026-08-06 | ¥119,00 | -0,83 % | ¥120,00 | ¥120,00 | ¥119,00 | 20,50K |
| 2026-08-05 | ¥120,00 | +0,84 % | ¥118,00 | ¥120,00 | ¥117,00 | 49,50K |
| 2026-08-04 | ¥119,00 | +2,59 % | ¥116,00 | ¥119,00 | ¥116,00 | 40,10K |
| 2026-08-03 | ¥116,00 | -0,85 % | ¥117,00 | ¥117,00 | ¥115,00 | 52,60K |
| 2026-07-31 | ¥117,00 | +0,86 % | ¥116,00 | ¥117,00 | ¥114,00 | 198,40K |
| 2026-07-30 | ¥116,00 | -3,33 % | ¥120,00 | ¥120,00 | ¥114,00 | 217,40K |
| 2026-07-29 | ¥120,00 | +1,69 % | ¥119,00 | ¥121,00 | ¥115,00 | 247,80K |
| 2026-07-28 | ¥118,00 | -0,84 % | ¥120,00 | ¥128,00 | ¥117,00 | 349,00K |
| 2026-07-27 | ¥119,00 | +1,71 % | ¥119,00 | ¥120,00 | ¥116,00 | 41,60K |
| 2026-07-24 | ¥117,00 | -0,85 % | ¥118,00 | ¥118,00 | ¥116,00 | 35,60K |
| 2026-07-23 | ¥118,00 | +1,72 % | ¥117,00 | ¥118,00 | ¥116,00 | 55,20K |
| 2026-07-22 | ¥116,00 | -2,52 % | ¥118,00 | ¥119,00 | ¥116,00 | 25,30K |
| 2026-07-21 | ¥119,00 | +2,59 % | ¥117,00 | ¥119,00 | ¥116,00 | 57,80K |
| 2026-07-17 | ¥116,00 | -1,69 % | ¥118,00 | ¥119,00 | ¥115,00 | 136,40K |
| 2026-07-16 | ¥118,00 | -4,07 % | ¥124,00 | ¥124,00 | ¥118,00 | 127,00K |
| 2026-07-15 | ¥123,00 | +1,65 % | ¥121,00 | ¥124,00 | ¥121,00 | 97,10K |
| 2026-07-14 | ¥121,00 | +2,54 % | ¥118,00 | ¥122,00 | ¥118,00 | 97,20K |
| 2026-07-13 | ¥118,00 | -1,67 % | ¥121,00 | ¥121,00 | ¥118,00 | 168,80K |
| 2026-07-10 | ¥120,00 | -0,83 % | ¥121,00 | ¥121,00 | ¥120,00 | 32,50K |
| 2026-07-09 | ¥121,00 | +1,68 % | ¥119,00 | ¥121,00 | ¥119,00 | 74,60K |
| 2026-07-08 | ¥119,00 | -2,46 % | ¥121,00 | ¥121,00 | ¥118,00 | 143,90K |
| 2026-07-07 | ¥122,00 | +0,83 % | ¥123,00 | ¥123,00 | ¥120,00 | 84,50K |
| 2026-07-06 | ¥121,00 | +0,83 % | ¥121,00 | ¥123,00 | ¥120,00 | 86,30K |
| 2026-07-03 | ¥120,00 | -0,83 % | ¥120,00 | ¥121,00 | ¥119,00 | 36,40K |
| 2026-07-02 | ¥121,00 | +2,54 % | ¥119,00 | ¥121,00 | ¥117,00 | 107,50K |
| 2026-07-01 | ¥118,00 | -1,67 % | ¥119,00 | ¥120,00 | ¥117,00 | 97,70K |
| 2026-06-30 | ¥120,00 | +0,84 % | ¥120,00 | ¥121,00 | ¥117,00 | 252,60K |
| 2026-06-29 | ¥119,00 | 0,00 % | ¥120,00 | ¥122,00 | ¥119,00 | 94,80K |
| 2026-06-26 | ¥119,00 | -1,65 % | ¥122,00 | ¥124,00 | ¥119,00 | 334,10K |
| 2026-06-25 | ¥121,00 | 0,00 % | ¥122,00 | ¥123,00 | ¥120,00 | 58,60K |
| 2026-06-24 | ¥121,00 | +1,68 % | ¥119,00 | ¥126,00 | ¥119,00 | 204,10K |
| 2026-06-23 | ¥119,00 | -4,03 % | ¥123,00 | ¥126,00 | ¥119,00 | 224,40K |
| 2026-06-22 | ¥124,00 | +0,81 % | ¥123,00 | ¥129,00 | ¥120,00 | 245,40K |
| 2026-06-19 | ¥123,00 | +1,65 % | ¥123,00 | ¥124,00 | ¥120,00 | 198,30K |
| 2026-06-18 | ¥121,00 | +0,83 % | ¥128,00 | ¥140,00 | ¥117,00 | 1,04M |
| 2026-06-17 | ¥120,00 | +2,56 % | ¥119,00 | ¥123,00 | ¥119,00 | 73,30K |
| 2026-06-16 | ¥117,00 | -4,10 % | ¥123,00 | ¥124,00 | ¥117,00 | 152,80K |
| 2026-06-15 | ¥122,00 | +5,17 % | ¥118,00 | ¥134,00 | ¥115,00 | 813,70K |
| 2026-06-12 | ¥116,00 | 0,00 % | ¥118,00 | ¥119,00 | ¥113,00 | 274,10K |
| 2026-06-11 | ¥116,00 | -4,13 % | ¥120,00 | ¥120,00 | ¥114,00 | 350,40K |
| 2026-06-10 | ¥121,00 | -13,57 % | ¥133,00 | ¥136,00 | ¥118,00 | 1,06M |
| 2026-06-09 | ¥140,00 | -1,41 % | ¥139,00 | ¥150,00 | ¥138,00 | 393,30K |
| 2026-06-08 | ¥142,00 | -10,13 % | ¥136,00 | ¥147,00 | ¥135,00 | 788,70K |
| 2026-06-05 | ¥158,00 | +29,51 % | ¥123,00 | ¥171,00 | ¥122,00 | 6,23M |
| 2026-06-04 | ¥122,00 | -6,87 % | ¥129,00 | ¥130,00 | ¥122,00 | 180,50K |
| 2026-06-03 | ¥131,00 | +1,55 % | ¥130,00 | ¥134,00 | ¥129,00 | 68,60K |
| 2026-06-02 | ¥129,00 | +0,78 % | ¥128,00 | ¥131,00 | ¥126,00 | 44,80K |
| 2026-06-01 | ¥128,00 | -5,19 % | ¥133,00 | ¥137,00 | ¥128,00 | 161,60K |
| 2026-05-29 | ¥135,00 | 0,00 % | ¥132,00 | ¥138,00 | ¥132,00 | 68,20K |
| 2026-05-28 | ¥135,00 | 0,00 % | ¥132,00 | ¥135,00 | ¥131,00 | 66,10K |
| 2026-05-27 | ¥135,00 | -6,25 % | ¥136,00 | ¥144,00 | ¥132,00 | 389,80K |
| 2026-05-26 | ¥144,00 | +6,67 % | ¥136,00 | ¥159,00 | ¥135,00 | 1,94M |
| 2026-05-25 | ¥135,00 | +3,05 % | ¥131,00 | ¥135,00 | ¥130,00 | 131,80K |
| 2026-05-22 | ¥131,00 | -1,50 % | ¥131,00 | ¥135,00 | ¥127,00 | 144,40K |