Tachi-S Co., Ltd. 7239
TSE · Japan · Produzierendes Gewerbe
¥2.281,00-54,00 (-2,31 %)
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 | ¥2.335,00 | +0,39 % | ¥2.326,00 | ¥2.345,00 | ¥2.306,00 | 101,10K |
| 2026-09-30 | ¥2.326,00 | +0,65 % | ¥2.321,00 | ¥2.344,00 | ¥2.315,00 | 126,70K |
| 2026-09-29 | ¥2.311,00 | -3,18 % | ¥2.321,00 | ¥2.321,00 | ¥2.296,00 | 137,20K |
| 2026-09-28 | ¥2.387,00 | -0,46 % | ¥2.410,00 | ¥2.413,00 | ¥2.381,00 | 174,60K |
| 2026-09-25 | ¥2.398,00 | +0,97 % | ¥2.388,00 | ¥2.404,00 | ¥2.380,00 | 148,20K |
| 2026-09-24 | ¥2.375,00 | -0,04 % | ¥2.380,00 | ¥2.397,00 | ¥2.375,00 | 99,70K |
| 2026-09-18 | ¥2.376,00 | -0,17 % | ¥2.380,00 | ¥2.386,00 | ¥2.357,00 | 95,10K |
| 2026-09-17 | ¥2.380,00 | +1,80 % | ¥2.361,00 | ¥2.380,00 | ¥2.354,00 | 67,60K |
| 2026-09-16 | ¥2.338,00 | 0,00 % | ¥2.339,00 | ¥2.364,00 | ¥2.338,00 | 58,00K |
| 2026-09-15 | ¥2.338,00 | +0,60 % | ¥2.317,00 | ¥2.339,00 | ¥2.317,00 | 64,40K |
| 2026-09-14 | ¥2.324,00 | +1,71 % | ¥2.301,00 | ¥2.328,00 | ¥2.294,00 | 50,10K |
| 2026-09-11 | ¥2.285,00 | -0,52 % | ¥2.277,00 | ¥2.311,00 | ¥2.264,00 | 142,50K |
| 2026-09-10 | ¥2.297,00 | -0,26 % | ¥2.285,00 | ¥2.297,00 | ¥2.260,00 | 69,50K |
| 2026-09-09 | ¥2.303,00 | +0,39 % | ¥2.284,00 | ¥2.308,00 | ¥2.267,00 | 127,80K |
| 2026-09-08 | ¥2.294,00 | -3,45 % | ¥2.370,00 | ¥2.377,00 | ¥2.293,00 | 102,40K |
| 2026-09-07 | ¥2.376,00 | -0,13 % | ¥2.380,00 | ¥2.397,00 | ¥2.373,00 | 49,60K |
| 2026-09-04 | ¥2.379,00 | -0,17 % | ¥2.364,00 | ¥2.382,00 | ¥2.347,00 | 72,60K |
| 2026-09-03 | ¥2.383,00 | +1,27 % | ¥2.355,00 | ¥2.389,00 | ¥2.350,00 | 77,10K |
| 2026-09-02 | ¥2.353,00 | -1,84 % | ¥2.380,00 | ¥2.389,00 | ¥2.350,00 | 91,40K |
| 2026-09-01 | ¥2.397,00 | +1,22 % | ¥2.364,00 | ¥2.405,00 | ¥2.356,00 | 76,30K |
| 2026-08-31 | ¥2.368,00 | +0,55 % | ¥2.350,00 | ¥2.373,00 | ¥2.345,00 | 79,40K |
| 2026-08-28 | ¥2.355,00 | -0,34 % | ¥2.355,00 | ¥2.371,00 | ¥2.346,00 | 69,90K |
| 2026-08-27 | ¥2.363,00 | -0,04 % | ¥2.364,00 | ¥2.375,00 | ¥2.352,00 | 70,70K |
| 2026-08-26 | ¥2.364,00 | +0,42 % | ¥2.380,00 | ¥2.388,00 | ¥2.357,00 | 110,40K |
| 2026-08-25 | ¥2.354,00 | +0,21 % | ¥2.365,00 | ¥2.374,00 | ¥2.346,00 | 87,00K |
| 2026-08-24 | ¥2.349,00 | +0,47 % | ¥2.354,00 | ¥2.369,00 | ¥2.345,00 | 97,80K |
| 2026-08-21 | ¥2.338,00 | +0,52 % | ¥2.320,00 | ¥2.340,00 | ¥2.320,00 | 49,90K |
| 2026-08-20 | ¥2.326,00 | +2,06 % | ¥2.291,00 | ¥2.329,00 | ¥2.290,00 | 67,70K |
| 2026-08-19 | ¥2.279,00 | -2,44 % | ¥2.336,00 | ¥2.337,00 | ¥2.272,00 | 81,70K |
| 2026-08-18 | ¥2.336,00 | +0,43 % | ¥2.318,00 | ¥2.344,00 | ¥2.313,00 | 66,20K |
| 2026-08-17 | ¥2.326,00 | +0,74 % | ¥2.313,00 | ¥2.334,00 | ¥2.312,00 | 61,10K |
| 2026-08-14 | ¥2.309,00 | +1,36 % | ¥2.282,00 | ¥2.309,00 | ¥2.282,00 | 50,40K |
| 2026-08-13 | ¥2.278,00 | -1,00 % | ¥2.310,00 | ¥2.318,00 | ¥2.276,00 | 77,90K |
| 2026-08-12 | ¥2.301,00 | +0,17 % | ¥2.321,00 | ¥2.321,00 | ¥2.289,00 | 79,30K |
| 2026-08-10 | ¥2.297,00 | +0,57 % | ¥2.302,00 | ¥2.321,00 | ¥2.280,00 | 81,40K |
| 2026-08-07 | ¥2.284,00 | +0,09 % | ¥2.282,00 | ¥2.303,00 | ¥2.278,00 | 82,00K |
| 2026-08-06 | ¥2.282,00 | -1,43 % | ¥2.265,00 | ¥2.316,00 | ¥2.257,00 | 131,90K |
| 2026-08-05 | ¥2.315,00 | +4,04 % | ¥2.240,00 | ¥2.340,00 | ¥2.200,00 | 171,00K |
| 2026-08-04 | ¥2.225,00 | -0,98 % | ¥2.234,00 | ¥2.245,00 | ¥2.220,00 | 96,10K |
| 2026-08-03 | ¥2.247,00 | -0,66 % | ¥2.242,00 | ¥2.250,00 | ¥2.194,00 | 108,00K |
| 2026-07-31 | ¥2.262,00 | -0,66 % | ¥2.280,00 | ¥2.292,00 | ¥2.246,00 | 84,70K |
| 2026-07-30 | ¥2.277,00 | +1,02 % | ¥2.250,00 | ¥2.280,00 | ¥2.240,00 | 124,20K |
| 2026-07-29 | ¥2.254,00 | +1,49 % | ¥2.230,00 | ¥2.259,00 | ¥2.215,00 | 135,00K |
| 2026-07-28 | ¥2.221,00 | +0,95 % | ¥2.203,00 | ¥2.228,00 | ¥2.198,00 | 97,80K |
| 2026-07-27 | ¥2.200,00 | +1,43 % | ¥2.176,00 | ¥2.202,00 | ¥2.176,00 | 108,80K |
| 2026-07-24 | ¥2.169,00 | -0,60 % | ¥2.177,00 | ¥2.177,00 | ¥2.154,00 | 66,20K |
| 2026-07-23 | ¥2.182,00 | +0,23 % | ¥2.177,00 | ¥2.194,00 | ¥2.174,00 | 47,30K |
| 2026-07-22 | ¥2.177,00 | -0,05 % | ¥2.178,00 | ¥2.189,00 | ¥2.170,00 | 73,30K |
| 2026-07-21 | ¥2.178,00 | +1,49 % | ¥2.152,00 | ¥2.183,00 | ¥2.150,00 | 94,10K |
| 2026-07-17 | ¥2.146,00 | -0,46 % | ¥2.152,00 | ¥2.171,00 | ¥2.122,00 | 99,10K |
| 2026-07-16 | ¥2.156,00 | +0,09 % | ¥2.154,00 | ¥2.174,00 | ¥2.148,00 | 48,30K |
| 2026-07-15 | ¥2.154,00 | +1,27 % | ¥2.143,00 | ¥2.158,00 | ¥2.137,00 | 46,60K |
| 2026-07-14 | ¥2.127,00 | +0,28 % | ¥2.135,00 | ¥2.140,00 | ¥2.122,00 | 43,30K |
| 2026-07-13 | ¥2.121,00 | -1,16 % | ¥2.170,00 | ¥2.176,00 | ¥2.113,00 | 99,30K |
| 2026-07-10 | ¥2.146,00 | +0,14 % | ¥2.171,00 | ¥2.175,00 | ¥2.146,00 | 66,60K |
| 2026-07-09 | ¥2.143,00 | +0,09 % | ¥2.142,00 | ¥2.150,00 | ¥2.135,00 | 61,10K |
| 2026-07-08 | ¥2.141,00 | -1,38 % | ¥2.175,00 | ¥2.175,00 | ¥2.141,00 | 72,10K |
| 2026-07-07 | ¥2.171,00 | -0,09 % | ¥2.193,00 | ¥2.200,00 | ¥2.168,00 | 82,00K |
| 2026-07-06 | ¥2.173,00 | +1,02 % | ¥2.162,00 | ¥2.189,00 | ¥2.151,00 | 67,80K |
| 2026-07-03 | ¥2.151,00 | +0,56 % | ¥2.148,00 | ¥2.157,00 | ¥2.134,00 | 84,80K |
| 2026-07-02 | ¥2.139,00 | +1,76 % | ¥2.101,00 | ¥2.143,00 | ¥2.100,00 | 119,60K |
| 2026-07-01 | ¥2.102,00 | -0,99 % | ¥2.121,00 | ¥2.132,00 | ¥2.102,00 | 69,00K |
| 2026-06-30 | ¥2.123,00 | -0,89 % | ¥2.140,00 | ¥2.142,00 | ¥2.115,00 | 79,20K |
| 2026-06-29 | ¥2.142,00 | -0,37 % | ¥2.150,00 | ¥2.156,00 | ¥2.120,00 | 88,60K |
| 2026-06-26 | ¥2.150,00 | +0,61 % | ¥2.136,00 | ¥2.155,00 | ¥2.130,00 | 53,60K |
| 2026-06-25 | ¥2.137,00 | +0,52 % | ¥2.139,00 | ¥2.149,00 | ¥2.127,00 | 71,90K |
| 2026-06-24 | ¥2.126,00 | -0,33 % | ¥2.141,00 | ¥2.155,00 | ¥2.113,00 | 67,80K |
| 2026-06-23 | ¥2.133,00 | -2,16 % | ¥2.177,00 | ¥2.180,00 | ¥2.133,00 | 61,50K |
| 2026-06-22 | ¥2.180,00 | -0,41 % | ¥2.180,00 | ¥2.202,00 | ¥2.176,00 | 64,70K |
| 2026-06-19 | ¥2.189,00 | +1,39 % | ¥2.170,00 | ¥2.206,00 | ¥2.170,00 | 111,80K |
| 2026-06-18 | ¥2.159,00 | +1,60 % | ¥2.120,00 | ¥2.169,00 | ¥2.120,00 | 92,10K |
| 2026-06-17 | ¥2.125,00 | 0,00 % | ¥2.126,00 | ¥2.155,00 | ¥2.125,00 | 60,80K |
| 2026-06-16 | ¥2.125,00 | -2,34 % | ¥2.175,00 | ¥2.175,00 | ¥2.125,00 | 67,90K |
| 2026-06-15 | ¥2.176,00 | +1,45 % | ¥2.177,00 | ¥2.189,00 | ¥2.166,00 | 62,70K |
| 2026-06-12 | ¥2.145,00 | -0,09 % | ¥2.153,00 | ¥2.173,00 | ¥2.141,00 | 84,20K |
| 2026-06-11 | ¥2.147,00 | -0,83 % | ¥2.152,00 | ¥2.152,00 | ¥2.108,00 | 101,00K |
| 2026-06-10 | ¥2.165,00 | -0,60 % | ¥2.183,00 | ¥2.187,00 | ¥2.150,00 | 71,90K |
| 2026-06-09 | ¥2.178,00 | +0,51 % | ¥2.187,00 | ¥2.210,00 | ¥2.167,00 | 79,70K |
| 2026-06-08 | ¥2.167,00 | -1,50 % | ¥2.159,00 | ¥2.186,00 | ¥2.149,00 | 94,10K |
| 2026-06-05 | ¥2.200,00 | +0,69 % | ¥2.187,00 | ¥2.204,00 | ¥2.177,00 | 68,30K |
| 2026-06-04 | ¥2.185,00 | -0,64 % | ¥2.184,00 | ¥2.199,00 | ¥2.174,00 | 71,60K |
| 2026-06-03 | ¥2.199,00 | +0,78 % | ¥2.203,00 | ¥2.217,00 | ¥2.186,00 | 114,30K |
| 2026-06-02 | ¥2.182,00 | -0,68 % | ¥2.189,00 | ¥2.190,00 | ¥2.126,00 | 182,50K |
| 2026-06-01 | ¥2.197,00 | -3,30 % | ¥2.262,00 | ¥2.262,00 | ¥2.193,00 | 118,70K |
| 2026-05-29 | ¥2.272,00 | +0,89 % | ¥2.260,00 | ¥2.286,00 | ¥2.252,00 | 108,30K |
| 2026-05-28 | ¥2.252,00 | +1,53 % | ¥2.227,00 | ¥2.260,00 | ¥2.215,00 | 153,00K |
| 2026-05-27 | ¥2.218,00 | -0,27 % | ¥2.229,00 | ¥2.240,00 | ¥2.205,00 | 89,70K |
| 2026-05-26 | ¥2.224,00 | +0,95 % | ¥2.193,00 | ¥2.224,00 | ¥2.181,00 | 120,50K |
| 2026-05-25 | ¥2.203,00 | +1,06 % | ¥2.180,00 | ¥2.218,00 | ¥2.180,00 | 87,10K |
| 2026-05-22 | ¥2.180,00 | +0,23 % | ¥2.175,00 | ¥2.192,00 | ¥2.164,00 | 130,00K |