T.RAD Co., Ltd. 7236
TSE · Japan · Produzierendes Gewerbe
¥1.466,00-20,00 (-1,35 %)
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 | ¥1.466,00 | -1,35 % | ¥1.478,00 | ¥1.490,00 | ¥1.459,00 | 183,60K |
| 2026-10-01 | ¥1.486,00 | -0,47 % | ¥1.493,00 | ¥1.493,00 | ¥1.471,00 | 188,00K |
| 2026-09-30 | ¥1.493,00 | +2,26 % | ¥1.465,00 | ¥1.493,00 | ¥1.453,00 | 266,10K |
| 2026-09-29 | ¥1.460,00 | -3,18 % | ¥1.477,00 | ¥1.480,00 | ¥1.452,00 | 387,20K |
| 2026-09-28 | ¥1.508,00 | -2,33 % | ¥1.550,00 | ¥1.550,00 | ¥1.508,00 | 680,70K |
| 2026-09-25 | ¥1.544,00 | +2,59 % | ¥1.522,00 | ¥1.545,00 | ¥1.510,00 | 484,30K |
| 2026-09-24 | ¥1.505,00 | +1,14 % | ¥1.500,00 | ¥1.505,00 | ¥1.491,00 | 295,20K |
| 2026-09-18 | ¥1.488,00 | -1,13 % | ¥1.507,00 | ¥1.516,00 | ¥1.479,00 | 351,30K |
| 2026-09-17 | ¥1.505,00 | +1,69 % | ¥1.497,00 | ¥1.521,00 | ¥1.490,00 | 370,50K |
| 2026-09-16 | ¥1.480,00 | +0,89 % | ¥1.470,00 | ¥1.499,00 | ¥1.469,00 | 203,70K |
| 2026-09-15 | ¥1.467,00 | +1,52 % | ¥1.445,00 | ¥1.468,00 | ¥1.438,00 | 154,70K |
| 2026-09-14 | ¥1.445,00 | +0,07 % | ¥1.420,00 | ¥1.453,00 | ¥1.413,00 | 206,50K |
| 2026-09-11 | ¥1.444,00 | -0,69 % | ¥1.424,00 | ¥1.445,00 | ¥1.418,00 | 359,10K |
| 2026-09-10 | ¥1.454,00 | -0,48 % | ¥1.454,00 | ¥1.461,00 | ¥1.439,00 | 284,60K |
| 2026-09-09 | ¥1.461,00 | -0,61 % | ¥1.468,00 | ¥1.487,00 | ¥1.455,00 | 337,70K |
| 2026-09-08 | ¥1.470,00 | -4,79 % | ¥1.528,00 | ¥1.531,00 | ¥1.470,00 | 605,40K |
| 2026-09-07 | ¥1.544,00 | +2,18 % | ¥1.531,00 | ¥1.549,00 | ¥1.522,00 | 253,90K |
| 2026-09-04 | ¥1.511,00 | -1,05 % | ¥1.527,00 | ¥1.533,00 | ¥1.505,00 | 252,30K |
| 2026-09-03 | ¥1.527,00 | 0,00 % | ¥1.549,00 | ¥1.549,00 | ¥1.519,00 | 224,60K |
| 2026-09-02 | ¥1.527,00 | -2,92 % | ¥1.554,00 | ¥1.560,00 | ¥1.527,00 | 332,70K |
| 2026-09-01 | ¥1.573,00 | -0,94 % | ¥1.587,00 | ¥1.596,00 | ¥1.572,00 | 142,00K |
| 2026-08-31 | ¥1.588,00 | +2,45 % | ¥1.549,00 | ¥1.589,00 | ¥1.539,00 | 324,60K |
| 2026-08-28 | ¥1.550,00 | -0,90 % | ¥1.561,00 | ¥1.581,00 | ¥1.550,00 | 192,50K |
| 2026-08-27 | ¥1.564,00 | -2,13 % | ¥1.598,00 | ¥1.605,00 | ¥1.560,00 | 223,70K |
| 2026-08-26 | ¥1.598,00 | +2,44 % | ¥1.566,00 | ¥1.604,00 | ¥1.566,00 | 316,10K |
| 2026-08-25 | ¥1.560,00 | +0,71 % | ¥1.530,00 | ¥1.560,00 | ¥1.522,00 | 210,40K |
| 2026-08-24 | ¥1.549,00 | -0,71 % | ¥1.559,00 | ¥1.565,00 | ¥1.542,00 | 232,10K |
| 2026-08-21 | ¥1.560,00 | +2,03 % | ¥1.519,00 | ¥1.564,00 | ¥1.519,00 | 200,80K |
| 2026-08-20 | ¥1.529,00 | +1,80 % | ¥1.513,00 | ¥1.530,00 | ¥1.500,00 | 259,20K |
| 2026-08-19 | ¥1.502,00 | -5,00 % | ¥1.550,00 | ¥1.550,00 | ¥1.489,00 | 569,40K |
| 2026-08-18 | ¥1.581,00 | +0,96 % | ¥1.588,00 | ¥1.611,00 | ¥1.561,00 | 275,70K |
| 2026-08-17 | ¥1.566,00 | -1,20 % | ¥1.580,00 | ¥1.584,00 | ¥1.554,00 | 240,90K |
| 2026-08-14 | ¥1.585,00 | +3,26 % | ¥1.536,00 | ¥1.588,00 | ¥1.530,00 | 266,40K |
| 2026-08-13 | ¥1.535,00 | -1,10 % | ¥1.570,00 | ¥1.577,00 | ¥1.532,00 | 281,40K |
| 2026-08-12 | ¥1.552,00 | +2,17 % | ¥1.536,00 | ¥1.552,00 | ¥1.505,00 | 216,40K |
| 2026-08-10 | ¥1.519,00 | -0,46 % | ¥1.538,00 | ¥1.542,00 | ¥1.517,00 | 209,60K |
| 2026-08-07 | ¥1.526,00 | -0,72 % | ¥1.540,00 | ¥1.550,00 | ¥1.515,00 | 254,30K |
| 2026-08-06 | ¥1.537,00 | +0,52 % | ¥1.515,00 | ¥1.562,00 | ¥1.504,00 | 455,90K |
| 2026-08-05 | ¥1.529,00 | +5,30 % | ¥1.465,00 | ¥1.535,00 | ¥1.465,00 | 651,30K |
| 2026-08-04 | ¥1.452,00 | -4,79 % | ¥1.455,00 | ¥1.486,00 | ¥1.421,00 | 1,25M |
| 2026-08-03 | ¥1.525,00 | +2,83 % | ¥1.496,00 | ¥1.525,00 | ¥1.434,00 | 944,20K |
| 2026-07-31 | ¥1.483,00 | +0,54 % | ¥1.494,00 | ¥1.500,00 | ¥1.446,00 | 264,10K |
| 2026-07-30 | ¥1.475,00 | +0,55 % | ¥1.467,00 | ¥1.489,00 | ¥1.450,00 | 320,90K |
| 2026-07-29 | ¥1.467,00 | -0,95 % | ¥1.487,00 | ¥1.488,00 | ¥1.439,00 | 476,70K |
| 2026-07-28 | ¥1.481,00 | -3,83 % | ¥1.525,00 | ¥1.538,00 | ¥1.473,00 | 352,80K |
| 2026-07-27 | ¥1.540,00 | +2,53 % | ¥1.516,00 | ¥1.545,00 | ¥1.503,00 | 173,90K |
| 2026-07-24 | ¥1.502,00 | -1,25 % | ¥1.500,00 | ¥1.510,00 | ¥1.489,00 | 157,10K |
| 2026-07-23 | ¥1.521,00 | -0,20 % | ¥1.524,00 | ¥1.537,00 | ¥1.508,00 | 118,20K |
| 2026-07-22 | ¥1.524,00 | -0,85 % | ¥1.560,00 | ¥1.565,00 | ¥1.517,00 | 256,70K |
| 2026-07-21 | ¥1.537,00 | +3,71 % | ¥1.488,00 | ¥1.544,00 | ¥1.480,00 | 311,60K |
| 2026-07-17 | ¥1.482,00 | -2,95 % | ¥1.492,00 | ¥1.502,00 | ¥1.428,00 | 580,10K |
| 2026-07-16 | ¥1.527,00 | -0,20 % | ¥1.534,00 | ¥1.544,00 | ¥1.514,00 | 134,90K |
| 2026-07-15 | ¥1.530,00 | +1,53 % | ¥1.508,00 | ¥1.538,00 | ¥1.503,00 | 157,20K |
| 2026-07-14 | ¥1.507,00 | +2,66 % | ¥1.463,00 | ¥1.511,00 | ¥1.446,00 | 263,40K |
| 2026-07-13 | ¥1.468,00 | -0,68 % | ¥1.496,00 | ¥1.519,00 | ¥1.463,00 | 198,90K |
| 2026-07-10 | ¥1.478,00 | -0,54 % | ¥1.500,00 | ¥1.525,00 | ¥1.478,00 | 239,40K |
| 2026-07-09 | ¥1.486,00 | +1,50 % | ¥1.494,00 | ¥1.525,00 | ¥1.477,00 | 220,90K |
| 2026-07-08 | ¥1.464,00 | -3,17 % | ¥1.505,00 | ¥1.520,00 | ¥1.455,00 | 368,30K |
| 2026-07-07 | ¥1.512,00 | -2,95 % | ¥1.570,00 | ¥1.596,00 | ¥1.511,00 | 232,30K |
| 2026-07-06 | ¥1.558,00 | -0,06 % | ¥1.519,00 | ¥1.571,00 | ¥1.517,00 | 192,70K |
| 2026-07-03 | ¥1.559,00 | +3,25 % | ¥1.507,00 | ¥1.578,00 | ¥1.489,00 | 290,40K |
| 2026-07-02 | ¥1.510,00 | +2,03 % | ¥1.491,00 | ¥1.550,00 | ¥1.480,00 | 284,80K |
| 2026-07-01 | ¥1.480,00 | +2,71 % | ¥1.482,00 | ¥1.548,00 | ¥1.465,00 | 253,60K |
| 2026-06-30 | ¥1.441,00 | -2,77 % | ¥1.480,00 | ¥1.480,00 | ¥1.430,00 | 302,40K |
| 2026-06-29 | ¥1.482,00 | -1,53 % | ¥1.470,00 | ¥1.535,00 | ¥1.442,00 | 311,70K |
| 2026-06-26 | ¥1.505,00 | +1,90 % | ¥1.477,00 | ¥1.517,00 | ¥1.467,00 | 217,00K |
| 2026-06-25 | ¥1.477,00 | +2,50 % | ¥1.471,00 | ¥1.484,00 | ¥1.448,00 | 193,00K |
| 2026-06-24 | ¥1.441,00 | -1,17 % | ¥1.458,00 | ¥1.480,00 | ¥1.419,00 | 304,00K |
| 2026-06-23 | ¥1.458,00 | -1,69 % | ¥1.485,00 | ¥1.502,00 | ¥1.458,00 | 247,00K |
| 2026-06-22 | ¥1.483,00 | +3,85 % | ¥1.450,00 | ¥1.505,00 | ¥1.430,00 | 319,00K |
| 2026-06-19 | ¥1.428,00 | +0,21 % | ¥1.450,00 | ¥1.455,00 | ¥1.406,00 | 421,00K |
| 2026-06-18 | ¥1.425,00 | 0,00 % | ¥1.428,00 | ¥1.458,00 | ¥1.422,00 | 213,00K |
| 2026-06-17 | ¥1.425,00 | +0,14 % | ¥1.422,00 | ¥1.452,00 | ¥1.411,00 | 278,00K |
| 2026-06-16 | ¥1.423,00 | -1,18 % | ¥1.443,00 | ¥1.443,00 | ¥1.420,00 | 202,00K |
| 2026-06-15 | ¥1.440,00 | +3,23 % | ¥1.437,00 | ¥1.473,00 | ¥1.431,00 | 461,00K |
| 2026-06-12 | ¥1.395,00 | -1,27 % | ¥1.429,00 | ¥1.434,00 | ¥1.385,00 | 270,00K |
| 2026-06-11 | ¥1.413,00 | -1,53 % | ¥1.420,00 | ¥1.420,00 | ¥1.377,00 | 481,00K |
| 2026-06-10 | ¥1.435,00 | 0,00 % | ¥1.431,00 | ¥1.463,00 | ¥1.415,00 | 411,00K |
| 2026-06-09 | ¥1.435,00 | +2,14 % | ¥1.420,00 | ¥1.452,00 | ¥1.410,00 | 301,00K |
| 2026-06-08 | ¥1.405,00 | -2,16 % | ¥1.399,00 | ¥1.418,00 | ¥1.381,00 | 440,00K |
| 2026-06-05 | ¥1.436,00 | +2,13 % | ¥1.406,00 | ¥1.441,00 | ¥1.396,00 | 250,00K |
| 2026-06-04 | ¥1.406,00 | -2,50 % | ¥1.425,00 | ¥1.430,00 | ¥1.396,00 | 435,00K |
| 2026-06-03 | ¥1.442,00 | -3,74 % | ¥1.500,00 | ¥1.516,00 | ¥1.442,00 | 411,00K |
| 2026-06-02 | ¥1.498,00 | -2,22 % | ¥1.518,00 | ¥1.518,00 | ¥1.453,00 | 459,00K |
| 2026-06-01 | ¥1.532,00 | +3,10 % | ¥1.490,00 | ¥1.566,00 | ¥1.480,00 | 430,00K |
| 2026-05-29 | ¥1.486,00 | +0,07 % | ¥1.485,00 | ¥1.524,00 | ¥1.480,00 | 316,00K |
| 2026-05-28 | ¥1.485,00 | -0,74 % | ¥1.470,00 | ¥1.491,00 | ¥1.440,00 | 487,00K |
| 2026-05-27 | ¥1.496,00 | -1,77 % | ¥1.521,00 | ¥1.540,00 | ¥1.496,00 | 425,00K |
| 2026-05-26 | ¥1.523,00 | -1,36 % | ¥1.584,00 | ¥1.584,00 | ¥1.495,00 | 812,00K |
| 2026-05-25 | ¥1.544,00 | +4,75 % | ¥1.496,00 | ¥1.581,00 | ¥1.488,00 | 713,00K |