Tein, Inc. 7217
TSE · Japan · Produzierendes Gewerbe
¥455,00+1,00 (+0,22 %)
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 | ¥455,00 | +0,22 % | ¥454,00 | ¥459,00 | ¥445,00 | 4,80K |
| 2026-10-01 | ¥454,00 | -0,66 % | ¥457,00 | ¥457,00 | ¥454,00 | 1,20K |
| 2026-09-30 | ¥457,00 | +0,22 % | ¥458,00 | ¥460,00 | ¥453,00 | 10,00K |
| 2026-09-29 | ¥456,00 | +0,22 % | ¥460,00 | ¥460,00 | ¥450,00 |
| 6,50K |
| 2026-09-28 | ¥455,00 | +2,94 % | ¥443,00 | ¥459,00 | ¥443,00 | 15,10K |
| 2026-09-25 | ¥442,00 | +1,38 % | ¥436,00 | ¥443,00 | ¥434,00 | 5,50K |
| 2026-09-24 | ¥436,00 | +0,23 % | ¥440,00 | ¥441,00 | ¥436,00 | 1,80K |
| 2026-09-18 | ¥435,00 | +0,23 % | ¥434,00 | ¥435,00 | ¥429,00 | 6,30K |
| 2026-09-17 | ¥434,00 | -0,23 % | ¥439,00 | ¥440,00 | ¥424,00 | 16,20K |
| 2026-09-16 | ¥435,00 | -0,46 % | ¥432,00 | ¥442,00 | ¥432,00 | 4,90K |
| 2026-09-15 | ¥437,00 | -1,13 % | ¥441,00 | ¥443,00 | ¥437,00 | 5,40K |
| 2026-09-14 | ¥442,00 | -1,12 % | ¥446,00 | ¥446,00 | ¥438,00 | 6,20K |
| 2026-09-11 | ¥447,00 | -0,89 % | ¥445,00 | ¥449,00 | ¥442,00 | 8,20K |
| 2026-09-10 | ¥451,00 | -0,22 % | ¥452,00 | ¥452,00 | ¥451,00 | 400 |
| 2026-09-09 | ¥452,00 | 0,00 % | ¥448,00 | ¥454,00 | ¥448,00 | 1,80K |
| 2026-09-08 | ¥452,00 | -1,09 % | ¥454,00 | ¥454,00 | ¥450,00 | 1,50K |
| 2026-09-07 | ¥457,00 | +0,88 % | ¥453,00 | ¥458,00 | ¥453,00 | 3,70K |
| 2026-09-04 | ¥453,00 | -0,88 % | ¥457,00 | ¥457,00 | ¥453,00 | 400 |
| 2026-09-03 | ¥457,00 | -0,65 % | ¥460,00 | ¥460,00 | ¥450,00 | 6,40K |
| 2026-09-02 | ¥460,00 | +0,88 % | ¥456,00 | ¥460,00 | ¥456,00 | 3,20K |
| 2026-09-01 | ¥456,00 | +0,88 % | ¥452,00 | ¥459,00 | ¥452,00 | 6,00K |
| 2026-08-31 | ¥452,00 | -1,53 % | ¥457,00 | ¥457,00 | ¥452,00 | 1,40K |
| 2026-08-28 | ¥459,00 | +1,32 % | ¥453,00 | ¥462,00 | ¥451,00 | 41,80K |
| 2026-08-27 | ¥453,00 | +0,22 % | ¥452,00 | ¥457,00 | ¥443,00 | 48,30K |
| 2026-08-26 | ¥452,00 | -2,38 % | ¥460,00 | ¥460,00 | ¥451,00 | 5,00K |
| 2026-08-25 | ¥463,00 | +1,54 % | ¥456,00 | ¥464,00 | ¥453,00 | 2,70K |
| 2026-08-24 | ¥456,00 | -0,87 % | ¥455,00 | ¥458,00 | ¥454,00 | 4,10K |
| 2026-08-21 | ¥460,00 | +0,44 % | ¥459,00 | ¥462,00 | ¥459,00 | 1,90K |
| 2026-08-20 | ¥458,00 | -0,22 % | ¥459,00 | ¥460,00 | ¥458,00 | 1,30K |
| 2026-08-19 | ¥459,00 | -1,29 % | ¥460,00 | ¥461,00 | ¥457,00 | 4,60K |
| 2026-08-18 | ¥465,00 | 0,00 % | ¥458,00 | ¥465,00 | ¥451,00 | 8,30K |
| 2026-08-17 | ¥465,00 | +2,65 % | ¥453,00 | ¥465,00 | ¥446,00 | 11,40K |
| 2026-08-14 | ¥453,00 | -3,00 % | ¥467,00 | ¥467,00 | ¥452,00 | 7,00K |
| 2026-08-13 | ¥467,00 | +2,86 % | ¥454,00 | ¥467,00 | ¥448,00 | 14,20K |
| 2026-08-12 | ¥454,00 | -0,66 % | ¥451,00 | ¥455,00 | ¥447,00 | 9,40K |
| 2026-08-10 | ¥457,00 | +7,28 % | ¥460,00 | ¥460,00 | ¥449,00 | 37,20K |
| 2026-08-07 | ¥426,00 | +1,19 % | ¥422,00 | ¥426,00 | ¥418,00 | 7,70K |
| 2026-08-06 | ¥421,00 | -2,09 % | ¥433,00 | ¥433,00 | ¥418,00 | 9,00K |
| 2026-08-05 | ¥430,00 | +0,23 % | ¥432,00 | ¥432,00 | ¥426,00 | 300 |
| 2026-08-04 | ¥429,00 | +1,42 % | ¥425,00 | ¥429,00 | ¥425,00 | 500 |
| 2026-08-03 | ¥423,00 | -0,47 % | ¥421,00 | ¥425,00 | ¥421,00 | 1,00K |
| 2026-07-31 | ¥425,00 | +1,19 % | ¥421,00 | ¥426,00 | ¥420,00 | 1,50K |
| 2026-07-30 | ¥420,00 | -0,24 % | ¥421,00 | ¥421,00 | ¥420,00 | 800 |
| 2026-07-29 | ¥421,00 | -1,17 % | ¥428,00 | ¥429,00 | ¥413,00 | 6,30K |
| 2026-07-28 | ¥426,00 | -0,93 % | ¥427,00 | ¥430,00 | ¥421,00 | 2,30K |
| 2026-07-27 | ¥430,00 | +0,94 % | ¥426,00 | ¥433,00 | ¥426,00 | 1,40K |
| 2026-07-24 | ¥426,00 | -0,47 % | ¥427,00 | ¥431,00 | ¥426,00 | 500 |
| 2026-07-23 | ¥428,00 | +0,71 % | ¥425,00 | ¥428,00 | ¥425,00 | 900 |
| 2026-07-22 | ¥425,00 | -0,70 % | ¥424,00 | ¥430,00 | ¥424,00 | 3,00K |
| 2026-07-21 | ¥428,00 | -0,23 % | ¥435,00 | ¥435,00 | ¥425,00 | 4,40K |
| 2026-07-17 | ¥429,00 | +1,90 % | ¥422,00 | ¥430,00 | ¥420,00 | 5,10K |
| 2026-07-16 | ¥421,00 | -0,47 % | ¥423,00 | ¥423,00 | ¥420,00 | 2,40K |
| 2026-07-15 | ¥423,00 | -0,94 % | ¥420,00 | ¥426,00 | ¥420,00 | 2,70K |
| 2026-07-14 | ¥427,00 | 0,00 % | ¥427,00 | ¥427,00 | ¥419,00 | 2,10K |
| 2026-07-13 | ¥427,00 | +2,40 % | ¥420,00 | ¥428,00 | ¥420,00 | 1,00K |
| 2026-07-10 | ¥417,00 | -0,95 % | ¥422,00 | ¥425,00 | ¥409,00 | 3,60K |
| 2026-07-09 | ¥421,00 | -0,24 % | ¥420,00 | ¥423,00 | ¥420,00 | 1,50K |
| 2026-07-08 | ¥422,00 | -0,94 % | ¥426,00 | ¥426,00 | ¥422,00 | 300 |
| 2026-07-07 | ¥426,00 | +1,19 % | ¥421,00 | ¥432,00 | ¥420,00 | 1,00K |
| 2026-07-06 | ¥421,00 | -1,86 % | ¥431,00 | ¥431,00 | ¥421,00 | 800 |
| 2026-07-03 | ¥429,00 | -0,23 % | ¥427,00 | ¥429,00 | ¥420,00 | 800 |
| 2026-07-02 | ¥430,00 | +1,90 % | ¥426,00 | ¥430,00 | ¥426,00 | 700 |
| 2026-07-01 | ¥422,00 | -2,09 % | ¥416,00 | ¥425,00 | ¥412,00 | 700 |
| 2026-06-30 | ¥431,00 | -0,92 % | ¥431,00 | ¥431,00 | ¥431,00 | 200 |
| 2026-06-29 | ¥435,00 | +2,11 % | ¥428,00 | ¥435,00 | ¥428,00 | 800 |
| 2026-06-26 | ¥426,00 | +2,65 % | ¥419,00 | ¥426,00 | ¥419,00 | 300 |
| 2026-06-25 | ¥415,00 | -0,48 % | ¥417,00 | ¥420,00 | ¥415,00 | 1,60K |
| 2026-06-24 | ¥417,00 | -0,71 % | ¥415,00 | ¥419,00 | ¥412,00 | 1,20K |
| 2026-06-23 | ¥420,00 | +1,45 % | ¥418,00 | ¥420,00 | ¥418,00 | 1,60K |
| 2026-06-22 | ¥414,00 | +0,73 % | ¥411,00 | ¥415,00 | ¥394,00 | 4,50K |
| 2026-06-19 | ¥411,00 | +1,23 % | ¥406,00 | ¥413,00 | ¥406,00 | 2,20K |
| 2026-06-18 | ¥406,00 | -0,49 % | ¥412,00 | ¥412,00 | ¥404,00 | 1,70K |
| 2026-06-17 | ¥408,00 | -0,73 % | ¥412,00 | ¥412,00 | ¥406,00 | 1,20K |
| 2026-06-16 | ¥411,00 | +0,98 % | ¥410,00 | ¥419,00 | ¥401,00 | 6,70K |
| 2026-06-15 | ¥407,00 | -2,63 % | ¥420,00 | ¥425,00 | ¥407,00 | 3,40K |
| 2026-06-12 | ¥418,00 | 0,00 % | ¥418,00 | ¥418,00 | ¥418,00 | 100 |
| 2026-06-11 | ¥418,00 | +3,21 % | ¥405,00 | ¥418,00 | ¥405,00 | 1,60K |
| 2026-06-10 | ¥405,00 | -3,57 % | ¥420,00 | ¥420,00 | ¥400,00 | 2,70K |
| 2026-06-09 | ¥420,00 | -0,71 % | ¥420,00 | ¥424,00 | ¥420,00 | 500 |
| 2026-06-08 | ¥423,00 | -0,47 % | ¥419,00 | ¥423,00 | ¥419,00 | 1,70K |
| 2026-06-05 | ¥425,00 | +2,16 % | ¥416,00 | ¥425,00 | ¥416,00 | 1,10K |
| 2026-06-04 | ¥416,00 | -2,58 % | ¥411,00 | ¥426,00 | ¥411,00 | 4,10K |
| 2026-06-03 | ¥427,00 | -2,06 % | ¥430,00 | ¥435,00 | ¥427,00 | 900 |
| 2026-06-02 | ¥436,00 | -1,13 % | ¥425,00 | ¥440,00 | ¥425,00 | 1,20K |
| 2026-06-01 | ¥441,00 | -0,45 % | ¥440,00 | ¥443,00 | ¥439,00 | 2,50K |
| 2026-05-29 | ¥443,00 | -0,89 % | ¥445,00 | ¥446,00 | ¥441,00 | 2,90K |
| 2026-05-28 | ¥447,00 | +0,45 % | ¥445,00 | ¥448,00 | ¥444,00 | 3,10K |
| 2026-05-27 | ¥445,00 | +1,83 % | ¥442,00 | ¥455,00 | ¥442,00 | 10,50K |
| 2026-05-26 | ¥437,00 | -0,91 % | ¥440,00 | ¥441,00 | ¥424,00 | 4,50K |
| 2026-05-25 | ¥441,00 | -2,43 % | ¥451,00 | ¥454,00 | ¥441,00 | 2,60K |