Tanaka Seimitsu Kogyo Co., Ltd. 7218
TSE · Japan · Produzierendes Gewerbe
¥1.160,00+16,00 (+1,40 %)
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 | ¥1.160,00 | +1,40 % | ¥1.151,00 | ¥1.175,00 | ¥1.151,00 | 600 |
| 2026-10-01 | ¥1.144,00 | -0,61 % | ¥1.151,00 | ¥1.170,00 | ¥1.144,00 | 1,10K |
| 2026-09-30 | ¥1.151,00 | -0,69 % | ¥1.140,00 | ¥1.170,00 | ¥1.121,00 | 4,80K |
| 2026-09-29 | ¥1.159,00 | -0,69 % | ¥1.159,00 | ¥1.159,00 | ¥1.137,00 | 1,00K |
| 2026-09-28 | ¥1.167,00 | +0,60 % | ¥1.206,00 | ¥1.206,00 | ¥1.167,00 | 3,90K |
| 2026-09-25 | ¥1.160,00 | +1,31 % | ¥1.146,00 | ¥1.162,00 | ¥1.146,00 | 1,40K |
| 2026-09-24 | ¥1.145,00 | +2,23 % | ¥1.122,00 | ¥1.171,00 | ¥1.122,00 | 1,60K |
| 2026-09-18 | ¥1.120,00 | +0,54 % | ¥1.116,00 | ¥1.130,00 | ¥1.116,00 | 2,40K |
| 2026-09-17 | ¥1.114,00 | +1,27 % | ¥1.099,00 | ¥1.129,00 | ¥1.099,00 | 800 |
| 2026-09-16 | ¥1.100,00 | +1,38 % | ¥1.085,00 | ¥1.124,00 | ¥1.085,00 | 900 |
| 2026-09-15 | ¥1.085,00 | -0,64 % | ¥1.077,00 | ¥1.093,00 | ¥1.077,00 | 2,60K |
| 2026-09-14 | ¥1.092,00 | -1,27 % | ¥1.105,00 | ¥1.118,00 | ¥1.085,00 | 2,70K |
| 2026-09-11 | ¥1.106,00 | -1,25 % | ¥1.134,00 | ¥1.134,00 | ¥1.106,00 | 3,00K |
| 2026-09-10 | ¥1.120,00 | -2,44 % | ¥1.134,00 | ¥1.138,00 | ¥1.120,00 | 3,10K |
| 2026-09-09 | ¥1.148,00 | +0,35 % | ¥1.148,00 | ¥1.150,00 | ¥1.147,00 | 1,60K |
| 2026-09-08 | ¥1.144,00 | -1,80 % | ¥1.191,00 | ¥1.191,00 | ¥1.144,00 | 4,30K |
| 2026-09-07 | ¥1.165,00 | +2,10 % | ¥1.141,00 | ¥1.222,00 | ¥1.141,00 | 9,30K |
| 2026-09-04 | ¥1.141,00 | -1,81 % | ¥1.172,00 | ¥1.172,00 | ¥1.117,00 | 4,10K |
| 2026-09-03 | ¥1.162,00 | +0,43 % | ¥1.187,00 | ¥1.187,00 | ¥1.158,00 | 1,20K |
| 2026-09-02 | ¥1.157,00 | -2,12 % | ¥1.182,00 | ¥1.182,00 | ¥1.150,00 | 2,70K |
| 2026-09-01 | ¥1.182,00 | +2,60 % | ¥1.153,00 | ¥1.220,00 | ¥1.153,00 | 8,60K |
| 2026-08-31 | ¥1.152,00 | -0,95 % | ¥1.194,00 | ¥1.202,00 | ¥1.152,00 | 9,00K |
| 2026-08-28 | ¥1.163,00 | +3,38 % | ¥1.118,00 | ¥1.163,00 | ¥1.118,00 | 6,50K |
| 2026-08-27 | ¥1.125,00 | -0,27 % | ¥1.133,00 | ¥1.133,00 | ¥1.120,00 | 1,30K |
| 2026-08-26 | ¥1.128,00 | +3,39 % | ¥1.106,00 | ¥1.135,00 | ¥1.102,00 | 4,20K |
| 2026-08-25 | ¥1.091,00 | +0,37 % | ¥1.087,00 | ¥1.095,00 | ¥1.087,00 | 3,80K |
| 2026-08-24 | ¥1.087,00 | -0,82 % | ¥1.084,00 | ¥1.099,00 | ¥1.084,00 | 2,70K |
| 2026-08-21 | ¥1.096,00 | +1,48 % | ¥1.090,00 | ¥1.096,00 | ¥1.068,00 | 8,40K |
| 2026-08-20 | ¥1.080,00 | -0,46 % | ¥1.091,00 | ¥1.091,00 | ¥1.066,00 | 13,70K |
| 2026-08-19 | ¥1.085,00 | -0,18 % | ¥1.087,00 | ¥1.087,00 | ¥1.063,00 | 3,10K |
| 2026-08-18 | ¥1.087,00 | 0,00 % | ¥1.089,00 | ¥1.099,00 | ¥1.055,00 | 6,90K |
| 2026-08-17 | ¥1.087,00 | +0,28 % | ¥1.084,00 | ¥1.100,00 | ¥1.084,00 | 1,60K |
| 2026-08-14 | ¥1.084,00 | -0,55 % | ¥1.094,00 | ¥1.105,00 | ¥1.084,00 | 5,70K |
| 2026-08-13 | ¥1.090,00 | +0,09 % | ¥1.090,00 | ¥1.090,00 | ¥1.086,00 | 2,00K |
| 2026-08-12 | ¥1.089,00 | +1,40 % | ¥1.080,00 | ¥1.097,00 | ¥1.079,00 | 2,50K |
| 2026-08-10 | ¥1.074,00 | +0,56 % | ¥1.070,00 | ¥1.077,00 | ¥1.070,00 | 2,00K |
| 2026-08-07 | ¥1.068,00 | -0,37 % | ¥1.072,00 | ¥1.085,00 | ¥1.066,00 | 2,80K |
| 2026-08-06 | ¥1.072,00 | +0,28 % | ¥1.070,00 | ¥1.072,00 | ¥1.060,00 | 1,30K |
| 2026-08-05 | ¥1.069,00 | -0,09 % | ¥1.070,00 | ¥1.079,00 | ¥1.056,00 | 5,60K |
| 2026-08-04 | ¥1.070,00 | -0,65 % | ¥1.077,00 | ¥1.077,00 | ¥1.070,00 | 3,70K |
| 2026-08-03 | ¥1.077,00 | +0,19 % | ¥1.105,00 | ¥1.105,00 | ¥1.054,00 | 3,50K |
| 2026-07-31 | ¥1.075,00 | +6,97 % | ¥1.005,00 | ¥1.198,00 | ¥1.003,00 | 35,00K |
| 2026-07-30 | ¥1.005,00 | -2,24 % | ¥1.028,00 | ¥1.028,00 | ¥1.005,00 | 4,90K |
| 2026-07-29 | ¥1.028,00 | -0,87 % | ¥1.029,00 | ¥1.029,00 | ¥1.028,00 | 300 |
| 2026-07-28 | ¥1.037,00 | -0,96 % | ¥1.036,00 | ¥1.047,00 | ¥1.036,00 | 1,50K |
| 2026-07-27 | ¥1.047,00 | +1,36 % | ¥1.027,00 | ¥1.047,00 | ¥1.027,00 | 2,20K |
| 2026-07-24 | ¥1.033,00 | -0,67 % | ¥1.040,00 | ¥1.045,00 | ¥1.033,00 | 4,40K |
| 2026-07-23 | ¥1.040,00 | -1,79 % | ¥1.046,00 | ¥1.046,00 | ¥1.040,00 | 900 |
| 2026-07-22 | ¥1.059,00 | 0,00 % | ¥1.059,00 | ¥1.059,00 | ¥1.038,00 | 1,30K |
| 2026-07-21 | ¥1.059,00 | +2,72 % | ¥1.061,00 | ¥1.076,00 | ¥1.054,00 | 4,10K |
| 2026-07-17 | ¥1.031,00 | +0,59 % | ¥1.028,00 | ¥1.032,00 | ¥1.021,00 | 1,70K |
| 2026-07-16 | ¥1.025,00 | -0,29 % | ¥1.028,00 | ¥1.030,00 | ¥1.025,00 | 900 |
| 2026-07-15 | ¥1.028,00 | +0,69 % | ¥1.024,00 | ¥1.028,00 | ¥1.021,00 | 1,10K |
| 2026-07-14 | ¥1.021,00 | +1,90 % | ¥1.000,00 | ¥1.024,00 | ¥1.000,00 | 5,70K |
| 2026-07-13 | ¥1.002,00 | -1,67 % | ¥1.020,00 | ¥1.020,00 | ¥983,00 | 9,30K |
| 2026-07-10 | ¥1.019,00 | +0,79 % | ¥1.025,00 | ¥1.025,00 | ¥1.002,00 | 2,20K |
| 2026-07-09 | ¥1.011,00 | +1,40 % | ¥1.003,00 | ¥1.020,00 | ¥1.001,00 | 2,60K |
| 2026-07-08 | ¥997,00 | -0,70 % | ¥1.010,00 | ¥1.010,00 | ¥997,00 | 1,10K |
| 2026-07-07 | ¥1.004,00 | +0,90 % | ¥1.005,00 | ¥1.014,00 | ¥983,00 | 7,30K |
| 2026-07-06 | ¥995,00 | -0,80 % | ¥1.003,00 | ¥1.005,00 | ¥986,00 | 5,60K |
| 2026-07-03 | ¥1.003,00 | +0,10 % | ¥1.010,00 | ¥1.010,00 | ¥970,00 | 11,60K |
| 2026-07-02 | ¥1.002,00 | 0,00 % | ¥1.002,00 | ¥1.014,00 | ¥1.001,00 | 3,90K |
| 2026-07-01 | ¥1.002,00 | -3,65 % | ¥1.041,00 | ¥1.041,00 | ¥1.001,00 | 5,40K |
| 2026-06-30 | ¥1.040,00 | -3,88 % | ¥1.081,00 | ¥1.081,00 | ¥1.040,00 | 4,90K |
| 2026-06-29 | ¥1.082,00 | -2,96 % | ¥1.114,00 | ¥1.115,00 | ¥1.051,00 | 3,90K |
| 2026-06-26 | ¥1.115,00 | -0,27 % | ¥1.155,00 | ¥1.155,00 | ¥1.050,00 | 28,30K |
| 2026-06-25 | ¥1.118,00 | +9,72 % | ¥1.032,00 | ¥1.119,00 | ¥1.032,00 | 13,90K |
| 2026-06-24 | ¥1.019,00 | +2,93 % | ¥1.004,00 | ¥1.049,00 | ¥985,00 | 9,50K |
| 2026-06-23 | ¥990,00 | +1,23 % | ¥981,00 | ¥992,00 | ¥981,00 | 3,80K |
| 2026-06-22 | ¥978,00 | +0,41 % | ¥980,00 | ¥996,00 | ¥974,00 | 4,00K |
| 2026-06-19 | ¥974,00 | +1,04 % | ¥969,00 | ¥985,00 | ¥968,00 | 6,20K |
| 2026-06-18 | ¥964,00 | +2,99 % | ¥940,00 | ¥965,00 | ¥940,00 | 9,30K |
| 2026-06-17 | ¥936,00 | 0,00 % | ¥931,00 | ¥943,00 | ¥931,00 | 7,10K |
| 2026-06-16 | ¥936,00 | -0,32 % | ¥940,00 | ¥944,00 | ¥936,00 | 5,60K |
| 2026-06-15 | ¥939,00 | +0,43 % | ¥935,00 | ¥942,00 | ¥930,00 | 3,70K |
| 2026-06-12 | ¥935,00 | +0,75 % | ¥943,00 | ¥943,00 | ¥930,00 | 1,50K |
| 2026-06-11 | ¥928,00 | -0,11 % | ¥931,00 | ¥938,00 | ¥925,00 | 4,70K |
| 2026-06-10 | ¥929,00 | -0,64 % | ¥935,00 | ¥940,00 | ¥927,00 | 9,50K |
| 2026-06-09 | ¥935,00 | 0,00 % | ¥936,00 | ¥939,00 | ¥930,00 | 8,60K |
| 2026-06-08 | ¥935,00 | -0,74 % | ¥933,00 | ¥942,00 | ¥925,00 | 16,50K |
| 2026-06-05 | ¥942,00 | +0,21 % | ¥940,00 | ¥942,00 | ¥933,00 | 22,30K |
| 2026-06-04 | ¥940,00 | -3,19 % | ¥973,00 | ¥973,00 | ¥934,00 | 26,50K |
| 2026-06-03 | ¥971,00 | -0,92 % | ¥981,00 | ¥981,00 | ¥971,00 | 8,30K |
| 2026-06-02 | ¥980,00 | -2,20 % | ¥1.003,00 | ¥1.003,00 | ¥976,00 | 14,00K |
| 2026-06-01 | ¥1.002,00 | +0,30 % | ¥1.000,00 | ¥1.004,00 | ¥997,00 | 7,50K |
| 2026-05-29 | ¥999,00 | -0,50 % | ¥1.000,00 | ¥1.008,00 | ¥998,00 | 8,00K |
| 2026-05-28 | ¥1.004,00 | -0,10 % | ¥1.006,00 | ¥1.008,00 | ¥995,00 | 9,90K |
| 2026-05-27 | ¥1.005,00 | -0,10 % | ¥1.007,00 | ¥1.012,00 | ¥1.005,00 | 900 |
| 2026-05-26 | ¥1.006,00 | -0,69 % | ¥1.015,00 | ¥1.020,00 | ¥1.005,00 | 6,80K |
| 2026-05-25 | ¥1.013,00 | -1,94 % | ¥1.033,00 | ¥1.060,00 | ¥1.009,00 | 7,20K |