PULSTEC INDUSTRIAL CO., LTD. 6894
TSE · Japan · Gesundheitstechnologie
¥2.144,00+1,00 (+0,05 %)
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 | ¥2.144,00 | +0,05 % | ¥2.156,00 | ¥2.156,00 | ¥2.144,00 | 600 |
| 2026-10-01 | ¥2.143,00 | -1,52 % | ¥2.145,00 | ¥2.154,00 | ¥2.143,00 | 900 |
| 2026-09-30 | ¥2.176,00 | +0,55 % | ¥2.160,00 | ¥2.176,00 | ¥2.160,00 | 1,00K |
| 2026-09-29 | ¥2.164,00 | +0,14 % | ¥2.145,00 | ¥2.164,00 | ¥2.142,00 | 1,30K |
| 2026-09-28 | ¥2.161,00 | -0,37 % | ¥2.179,00 | ¥2.186,00 | ¥2.161,00 | 1,10K |
| 2026-09-25 | ¥2.169,00 | +1,12 % | ¥2.159,00 | ¥2.182,00 | ¥2.143,00 | 2,20K |
| 2026-09-24 | ¥2.145,00 | -0,74 % | ¥2.161,00 | ¥2.161,00 | ¥2.145,00 | 200 |
| 2026-09-18 | ¥2.161,00 | -1,73 % | ¥2.161,00 | ¥2.161,00 | ¥2.161,00 | 100 |
| 2026-09-17 | ¥2.199,00 | +2,18 % | ¥2.153,00 | ¥2.199,00 | ¥2.136,00 | 2,10K |
| 2026-09-16 | ¥2.152,00 | -0,78 % | ¥2.148,00 | ¥2.152,00 | ¥2.148,00 | 200 |
| 2026-09-15 | ¥2.169,00 | -0,50 % | ¥2.147,00 | ¥2.185,00 | ¥2.145,00 | 1,00K |
| 2026-09-14 | ¥2.180,00 | +1,63 % | ¥2.145,00 | ¥2.180,00 | ¥2.145,00 | 400 |
| 2026-09-11 | ¥2.145,00 | +0,09 % | ¥2.143,00 | ¥2.165,00 | ¥2.133,00 | 700 |
| 2026-09-10 | ¥2.143,00 | -0,28 % | ¥2.136,00 | ¥2.165,00 | ¥2.135,00 | 1,10K |
| 2026-09-09 | ¥2.149,00 | -0,05 % | ¥2.145,00 | ¥2.149,00 | ¥2.136,00 | 500 |
| 2026-09-08 | ¥2.150,00 | -1,51 % | ¥2.151,00 | ¥2.175,00 | ¥2.150,00 | 700 |
| 2026-09-07 | ¥2.183,00 | -0,05 % | ¥2.184,00 | ¥2.184,00 | ¥2.159,00 | 500 |
| 2026-09-04 | ¥2.184,00 | -0,05 % | ¥2.185,00 | ¥2.185,00 | ¥2.153,00 | 400 |
| 2026-09-03 | ¥2.185,00 | -0,27 % | ¥2.171,00 | ¥2.208,00 | ¥2.161,00 | 1,00K |
| 2026-09-02 | ¥2.191,00 | -0,86 % | ¥2.210,00 | ¥2.210,00 | ¥2.190,00 | 500 |
| 2026-09-01 | ¥2.210,00 | +1,28 % | ¥2.192,00 | ¥2.271,00 | ¥2.185,00 | 2,10K |
| 2026-08-31 | ¥2.182,00 | +0,97 % | ¥2.168,00 | ¥2.186,00 | ¥2.168,00 | 1,90K |
| 2026-08-28 | ¥2.161,00 | +0,28 % | ¥2.165,00 | ¥2.170,00 | ¥2.161,00 | 900 |
| 2026-08-27 | ¥2.155,00 | -0,19 % | ¥2.155,00 | ¥2.159,00 | ¥2.154,00 | 1,10K |
| 2026-08-26 | ¥2.159,00 | +0,42 % | ¥2.140,00 | ¥2.159,00 | ¥2.131,00 | 700 |
| 2026-08-25 | ¥2.150,00 | +0,42 % | ¥2.149,00 | ¥2.150,00 | ¥2.131,00 | 500 |
| 2026-08-24 | ¥2.141,00 | 0,00 % | ¥2.131,00 | ¥2.141,00 | ¥2.131,00 | 400 |
| 2026-08-21 | ¥2.141,00 | 0,00 % | ¥2.134,00 | ¥2.141,00 | ¥2.134,00 | 400 |
| 2026-08-20 | ¥2.141,00 | +0,05 % | ¥2.140,00 | ¥2.150,00 | ¥2.132,00 | 700 |
| 2026-08-19 | ¥2.140,00 | +0,42 % | ¥2.140,00 | ¥2.150,00 | ¥2.139,00 | 1,10K |
| 2026-08-18 | ¥2.131,00 | -0,88 % | ¥2.150,00 | ¥2.150,00 | ¥2.131,00 | 600 |
| 2026-08-17 | ¥2.150,00 | +0,94 % | ¥2.139,00 | ¥2.157,00 | ¥2.139,00 | 700 |
| 2026-08-14 | ¥2.130,00 | 0,00 % | ¥2.130,00 | ¥2.130,00 | ¥2.130,00 | 100 |
| 2026-08-13 | ¥2.130,00 | -0,51 % | ¥2.130,00 | ¥2.130,00 | ¥2.130,00 | 200 |
| 2026-08-12 | ¥2.141,00 | +0,23 % | ¥2.135,00 | ¥2.141,00 | ¥2.121,00 | 600 |
| 2026-08-10 | ¥2.136,00 | -0,19 % | ¥2.131,00 | ¥2.140,00 | ¥2.114,00 | 2,90K |
| 2026-08-07 | ¥2.140,00 | +0,19 % | ¥2.131,00 | ¥2.143,00 | ¥2.130,00 | 1,50K |
| 2026-08-06 | ¥2.136,00 | -2,91 % | ¥2.140,00 | ¥2.164,00 | ¥2.129,00 | 3,80K |
| 2026-08-05 | ¥2.200,00 | +2,95 % | ¥2.138,00 | ¥2.200,00 | ¥2.138,00 | 5,90K |
| 2026-08-04 | ¥2.137,00 | +0,85 % | ¥2.119,00 | ¥2.137,00 | ¥2.117,00 | 900 |
| 2026-08-03 | ¥2.119,00 | -0,05 % | ¥2.114,00 | ¥2.119,00 | ¥2.114,00 | 1,00K |
| 2026-07-31 | ¥2.120,00 | -0,24 % | ¥2.125,00 | ¥2.125,00 | ¥2.111,00 | 800 |
| 2026-07-30 | ¥2.125,00 | -0,19 % | ¥2.129,00 | ¥2.129,00 | ¥2.111,00 | 500 |
| 2026-07-29 | ¥2.129,00 | +0,90 % | ¥2.106,00 | ¥2.129,00 | ¥2.106,00 | 900 |
| 2026-07-28 | ¥2.110,00 | -0,61 % | ¥2.136,00 | ¥2.136,00 | ¥2.110,00 | 1,30K |
| 2026-07-27 | ¥2.123,00 | +0,38 % | ¥2.116,00 | ¥2.129,00 | ¥2.116,00 | 700 |
| 2026-07-24 | ¥2.115,00 | -0,19 % | ¥2.138,00 | ¥2.138,00 | ¥2.115,00 | 1,20K |
| 2026-07-23 | ¥2.119,00 | -0,24 % | ¥2.125,00 | ¥2.125,00 | ¥2.119,00 | 1,70K |
| 2026-07-22 | ¥2.124,00 | +0,24 % | ¥2.119,00 | ¥2.124,00 | ¥2.119,00 | 300 |
| 2026-07-21 | ¥2.119,00 | -0,14 % | ¥2.149,00 | ¥2.149,00 | ¥2.100,00 | 1,50K |
| 2026-07-17 | ¥2.122,00 | -0,47 % | ¥2.131,00 | ¥2.154,00 | ¥2.122,00 | 1,30K |
| 2026-07-16 | ¥2.132,00 | -0,47 % | ¥2.165,00 | ¥2.165,00 | ¥2.132,00 | 1,30K |
| 2026-07-15 | ¥2.142,00 | +0,05 % | ¥2.140,00 | ¥2.142,00 | ¥2.140,00 | 200 |
| 2026-07-14 | ¥2.141,00 | -0,28 % | ¥2.139,00 | ¥2.169,00 | ¥2.139,00 | 300 |
| 2026-07-13 | ¥2.147,00 | -1,29 % | ¥2.170,00 | ¥2.170,00 | ¥2.147,00 | 400 |
| 2026-07-10 | ¥2.175,00 | +1,83 % | ¥2.151,00 | ¥2.175,00 | ¥2.151,00 | 500 |
| 2026-07-09 | ¥2.136,00 | -0,19 % | ¥2.140,00 | ¥2.140,00 | ¥2.136,00 | 300 |
| 2026-07-08 | ¥2.140,00 | -0,42 % | ¥2.129,00 | ¥2.149,00 | ¥2.129,00 | 800 |
| 2026-07-07 | ¥2.149,00 | +0,37 % | ¥2.128,00 | ¥2.149,00 | ¥2.127,00 | 600 |
| 2026-07-06 | ¥2.141,00 | -0,33 % | ¥2.152,00 | ¥2.152,00 | ¥2.138,00 | 500 |
| 2026-07-03 | ¥2.148,00 | -1,24 % | ¥2.141,00 | ¥2.149,00 | ¥2.120,00 | 3,80K |
| 2026-07-02 | ¥2.175,00 | +1,40 % | ¥2.145,00 | ¥2.179,00 | ¥2.140,00 | 700 |
| 2026-07-01 | ¥2.145,00 | -0,33 % | ¥2.149,00 | ¥2.149,00 | ¥2.145,00 | 1,00K |
| 2026-06-30 | ¥2.152,00 | +0,14 % | ¥2.150,00 | ¥2.152,00 | ¥2.150,00 | 200 |
| 2026-06-29 | ¥2.149,00 | -2,05 % | ¥2.194,00 | ¥2.194,00 | ¥2.149,00 | 900 |
| 2026-06-26 | ¥2.194,00 | 0,00 % | ¥2.194,00 | ¥2.194,00 | ¥2.194,00 | 800 |
| 2026-06-25 | ¥2.194,00 | +1,67 % | ¥2.194,00 | ¥2.194,00 | ¥2.194,00 | 700 |
| 2026-06-24 | ¥2.158,00 | +0,42 % | ¥2.158,00 | ¥2.158,00 | ¥2.158,00 | 400 |
| 2026-06-23 | ¥2.149,00 | +0,66 % | ¥2.136,00 | ¥2.149,00 | ¥2.136,00 | 300 |
| 2026-06-22 | ¥2.135,00 | +0,19 % | ¥2.131,00 | ¥2.149,00 | ¥2.131,00 | 600 |
| 2026-06-19 | ¥2.131,00 | -0,47 % | ¥2.131,00 | ¥2.131,00 | ¥2.130,00 | 600 |
| 2026-06-18 | ¥2.141,00 | +0,09 % | ¥2.139,00 | ¥2.149,00 | ¥2.139,00 | 600 |
| 2026-06-17 | ¥2.139,00 | 0,00 % | ¥2.139,00 | ¥2.139,00 | ¥2.139,00 | 700 |
| 2026-06-16 | ¥2.139,00 | +1,71 % | ¥2.140,00 | ¥2.140,00 | ¥2.114,00 | 1,80K |
| 2026-06-15 | ¥2.103,00 | +0,19 % | ¥2.099,00 | ¥2.105,00 | ¥2.099,00 | 1,20K |
| 2026-06-12 | ¥2.099,00 | +0,67 % | ¥2.085,00 | ¥2.099,00 | ¥2.085,00 | 400 |
| 2026-06-11 | ¥2.085,00 | -0,48 % | ¥2.091,00 | ¥2.091,00 | ¥2.085,00 | 700 |
| 2026-06-10 | ¥2.095,00 | -0,29 % | ¥2.086,00 | ¥2.095,00 | ¥2.082,00 | 800 |
| 2026-06-09 | ¥2.101,00 | 0,00 % | ¥2.102,00 | ¥2.102,00 | ¥2.101,00 | 600 |
| 2026-06-08 | ¥2.101,00 | -0,57 % | ¥2.106,00 | ¥2.106,00 | ¥2.100,00 | 1,60K |
| 2026-06-05 | ¥2.113,00 | +0,33 % | ¥2.106,00 | ¥2.113,00 | ¥2.106,00 | 400 |
| 2026-06-04 | ¥2.106,00 | -1,13 % | ¥2.111,00 | ¥2.120,00 | ¥2.102,00 | 2,10K |
| 2026-06-03 | ¥2.130,00 | +0,47 % | ¥2.113,00 | ¥2.130,00 | ¥2.103,00 | 800 |
| 2026-06-02 | ¥2.120,00 | -0,19 % | ¥2.125,00 | ¥2.125,00 | ¥2.105,00 | 1,40K |
| 2026-06-01 | ¥2.124,00 | -0,75 % | ¥2.140,00 | ¥2.140,00 | ¥2.124,00 | 1,50K |
| 2026-05-29 | ¥2.140,00 | -0,83 % | ¥2.168,00 | ¥2.168,00 | ¥2.130,00 | 1,70K |
| 2026-05-28 | ¥2.158,00 | +0,70 % | ¥2.153,00 | ¥2.158,00 | ¥2.153,00 | 500 |
| 2026-05-27 | ¥2.143,00 | -1,29 % | ¥2.171,00 | ¥2.171,00 | ¥2.142,00 | 1,60K |
| 2026-05-26 | ¥2.171,00 | -1,68 % | ¥2.200,00 | ¥2.200,00 | ¥2.170,00 | 1,90K |
| 2026-05-25 | ¥2.208,00 | +0,45 % | ¥2.207,00 | ¥2.208,00 | ¥2.207,00 | 600 |