TBK Co., Ltd. 7277
TSE · Japan · Produzierendes Gewerbe
¥324,00-3,00 (-0,92 %)
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 | ¥324,00 | -0,92 % | ¥327,00 | ¥327,00 | ¥321,00 | 29,60K |
| 2026-10-01 | ¥327,00 | -0,30 % | ¥327,00 | ¥327,00 | ¥324,00 | 24,00K |
| 2026-09-30 | ¥328,00 | +0,31 % | ¥326,00 | ¥332,00 | ¥326,00 | 25,30K |
| 2026-09-29 | ¥327,00 | -1,80 % | ¥334,00 | ¥334,00 | ¥327,00 | 22,40K |
| 2026-09-28 | ¥333,00 | -1,48 % | ¥338,00 | ¥338,00 | ¥331,00 | 44,30K |
| 2026-09-25 | ¥338,00 | +0,30 % | ¥340,00 | ¥340,00 | ¥336,00 | 17,80K |
| 2026-09-24 | ¥337,00 | 0,00 % | ¥337,00 | ¥338,00 | ¥335,00 | 26,40K |
| 2026-09-18 | ¥337,00 | -0,30 % | ¥336,00 | ¥338,00 | ¥335,00 | 10,30K |
| 2026-09-17 | ¥338,00 | -0,29 % | ¥340,00 | ¥340,00 | ¥334,00 | 21,50K |
| 2026-09-16 | ¥339,00 | +0,30 % | ¥336,00 | ¥339,00 | ¥336,00 | 17,40K |
| 2026-09-15 | ¥338,00 | +0,30 % | ¥335,00 | ¥338,00 | ¥335,00 | 12,60K |
| 2026-09-14 | ¥337,00 | 0,00 % | ¥338,00 | ¥338,00 | ¥334,00 | 8,80K |
| 2026-09-11 | ¥337,00 | -0,30 % | ¥339,00 | ¥339,00 | ¥335,00 | 25,60K |
| 2026-09-10 | ¥338,00 | +1,20 % | ¥333,00 | ¥338,00 | ¥333,00 | 15,50K |
| 2026-09-09 | ¥334,00 | -2,05 % | ¥339,00 | ¥340,00 | ¥334,00 | 20,10K |
| 2026-09-08 | ¥341,00 | -2,01 % | ¥348,00 | ¥348,00 | ¥339,00 | 38,90K |
| 2026-09-07 | ¥348,00 | -0,57 % | ¥351,00 | ¥351,00 | ¥348,00 | 26,00K |
| 2026-09-04 | ¥350,00 | -0,57 % | ¥352,00 | ¥353,00 | ¥348,00 | 22,20K |
| 2026-09-03 | ¥352,00 | -0,85 % | ¥353,00 | ¥355,00 | ¥351,00 | 31,20K |
| 2026-09-02 | ¥355,00 | -1,66 % | ¥358,00 | ¥358,00 | ¥354,00 | 24,40K |
| 2026-09-01 | ¥361,00 | -0,55 % | ¥363,00 | ¥364,00 | ¥359,00 | 26,10K |
| 2026-08-31 | ¥363,00 | +2,25 % | ¥356,00 | ¥363,00 | ¥356,00 | 44,70K |
| 2026-08-28 | ¥355,00 | -0,28 % | ¥357,00 | ¥357,00 | ¥354,00 | 14,60K |
| 2026-08-27 | ¥356,00 | +0,28 % | ¥355,00 | ¥356,00 | ¥354,00 | 15,20K |
| 2026-08-26 | ¥355,00 | -0,56 % | ¥357,00 | ¥359,00 | ¥354,00 | 22,10K |
| 2026-08-25 | ¥357,00 | -0,56 % | ¥360,00 | ¥360,00 | ¥355,00 | 24,90K |
| 2026-08-24 | ¥359,00 | +0,56 % | ¥355,00 | ¥359,00 | ¥355,00 | 22,10K |
| 2026-08-21 | ¥357,00 | +0,56 % | ¥355,00 | ¥357,00 | ¥354,00 | 7,50K |
| 2026-08-20 | ¥355,00 | +0,85 % | ¥350,00 | ¥357,00 | ¥349,00 | 19,00K |
| 2026-08-19 | ¥352,00 | -2,76 % | ¥362,00 | ¥362,00 | ¥348,00 | 23,70K |
| 2026-08-18 | ¥362,00 | +0,84 % | ¥359,00 | ¥362,00 | ¥354,00 | 36,30K |
| 2026-08-17 | ¥359,00 | +2,28 % | ¥352,00 | ¥359,00 | ¥352,00 | 29,40K |
| 2026-08-14 | ¥351,00 | -0,57 % | ¥353,00 | ¥353,00 | ¥348,00 | 22,10K |
| 2026-08-13 | ¥353,00 | +1,15 % | ¥348,00 | ¥353,00 | ¥346,00 | 30,40K |
| 2026-08-12 | ¥349,00 | +0,29 % | ¥348,00 | ¥349,00 | ¥344,00 | 22,80K |
| 2026-08-10 | ¥348,00 | +2,35 % | ¥343,00 | ¥348,00 | ¥342,00 | 23,80K |
| 2026-08-07 | ¥340,00 | +1,49 % | ¥345,00 | ¥348,00 | ¥336,00 | 61,80K |
| 2026-08-06 | ¥335,00 | +0,30 % | ¥334,00 | ¥337,00 | ¥333,00 | 24,60K |
| 2026-08-05 | ¥334,00 | -0,30 % | ¥333,00 | ¥334,00 | ¥332,00 | 18,20K |
| 2026-08-04 | ¥335,00 | +0,90 % | ¥332,00 | ¥335,00 | ¥331,00 | 14,20K |
| 2026-08-03 | ¥332,00 | 0,00 % | ¥332,00 | ¥332,00 | ¥328,00 | 13,80K |
| 2026-07-31 | ¥332,00 | -0,30 % | ¥333,00 | ¥334,00 | ¥330,00 | 13,60K |
| 2026-07-30 | ¥333,00 | +1,83 % | ¥326,00 | ¥333,00 | ¥326,00 | 18,50K |
| 2026-07-29 | ¥327,00 | -0,30 % | ¥329,00 | ¥331,00 | ¥326,00 | 34,40K |
| 2026-07-28 | ¥328,00 | -0,91 % | ¥330,00 | ¥331,00 | ¥328,00 | 11,70K |
| 2026-07-27 | ¥331,00 | +0,91 % | ¥329,00 | ¥332,00 | ¥328,00 | 12,00K |
| 2026-07-24 | ¥328,00 | -1,80 % | ¥334,00 | ¥334,00 | ¥328,00 | 32,50K |
| 2026-07-23 | ¥334,00 | +0,30 % | ¥333,00 | ¥334,00 | ¥330,00 | 23,50K |
| 2026-07-22 | ¥333,00 | +0,30 % | ¥327,00 | ¥334,00 | ¥327,00 | 27,60K |
| 2026-07-21 | ¥332,00 | +2,47 % | ¥326,00 | ¥332,00 | ¥325,00 | 31,50K |
| 2026-07-17 | ¥324,00 | -0,92 % | ¥330,00 | ¥330,00 | ¥322,00 | 52,70K |
| 2026-07-16 | ¥327,00 | -0,30 % | ¥328,00 | ¥331,00 | ¥325,00 | 23,90K |
| 2026-07-15 | ¥328,00 | +0,92 % | ¥325,00 | ¥329,00 | ¥325,00 | 12,20K |
| 2026-07-14 | ¥325,00 | 0,00 % | ¥325,00 | ¥329,00 | ¥324,00 | 33,70K |
| 2026-07-13 | ¥325,00 | -0,61 % | ¥330,00 | ¥332,00 | ¥324,00 | 18,20K |
| 2026-07-10 | ¥327,00 | +1,24 % | ¥323,00 | ¥330,00 | ¥323,00 | 33,70K |
| 2026-07-09 | ¥323,00 | +0,31 % | ¥322,00 | ¥326,00 | ¥322,00 | 15,30K |
| 2026-07-08 | ¥322,00 | -1,83 % | ¥328,00 | ¥329,00 | ¥322,00 | 28,00K |
| 2026-07-07 | ¥328,00 | +0,61 % | ¥328,00 | ¥333,00 | ¥327,00 | 39,70K |
| 2026-07-06 | ¥326,00 | +1,24 % | ¥322,00 | ¥326,00 | ¥322,00 | 20,20K |
| 2026-07-03 | ¥322,00 | 0,00 % | ¥326,00 | ¥326,00 | ¥321,00 | 29,70K |
| 2026-07-02 | ¥322,00 | +1,26 % | ¥319,00 | ¥327,00 | ¥318,00 | 56,60K |
| 2026-07-01 | ¥318,00 | +0,32 % | ¥317,00 | ¥320,00 | ¥317,00 | 36,70K |
| 2026-06-30 | ¥317,00 | +0,63 % | ¥315,00 | ¥318,00 | ¥314,00 | 15,20K |
| 2026-06-29 | ¥315,00 | +1,94 % | ¥310,00 | ¥315,00 | ¥309,00 | 44,80K |
| 2026-06-26 | ¥309,00 | +0,32 % | ¥307,00 | ¥313,00 | ¥307,00 | 55,40K |
| 2026-06-25 | ¥308,00 | -0,65 % | ¥311,00 | ¥311,00 | ¥307,00 | 46,40K |
| 2026-06-24 | ¥310,00 | -0,64 % | ¥312,00 | ¥313,00 | ¥309,00 | 29,10K |
| 2026-06-23 | ¥312,00 | -0,32 % | ¥314,00 | ¥315,00 | ¥310,00 | 47,30K |
| 2026-06-22 | ¥313,00 | +0,32 % | ¥313,00 | ¥315,00 | ¥310,00 | 46,40K |
| 2026-06-19 | ¥312,00 | -0,95 % | ¥315,00 | ¥315,00 | ¥311,00 | 37,10K |
| 2026-06-18 | ¥315,00 | +0,32 % | ¥318,00 | ¥318,00 | ¥311,00 | 52,10K |
| 2026-06-17 | ¥314,00 | +0,64 % | ¥311,00 | ¥319,00 | ¥311,00 | 47,20K |
| 2026-06-16 | ¥312,00 | 0,00 % | ¥312,00 | ¥316,00 | ¥312,00 | 34,30K |
| 2026-06-15 | ¥312,00 | -4,00 % | ¥325,00 | ¥326,00 | ¥311,00 | 115,80K |
| 2026-06-12 | ¥325,00 | +3,83 % | ¥313,00 | ¥335,00 | ¥313,00 | 351,30K |
| 2026-06-11 | ¥313,00 | -1,57 % | ¥318,00 | ¥319,00 | ¥305,00 | 477,20K |
| 2026-06-10 | ¥318,00 | +0,95 % | ¥314,00 | ¥318,00 | ¥311,00 | 269,30K |
| 2026-06-09 | ¥315,00 | -0,63 % | ¥317,00 | ¥325,00 | ¥307,00 | 418,20K |
| 2026-06-08 | ¥317,00 | -1,55 % | ¥318,00 | ¥318,00 | ¥310,00 | 63,00K |
| 2026-06-05 | ¥322,00 | +1,90 % | ¥315,00 | ¥322,00 | ¥315,00 | 64,60K |
| 2026-06-04 | ¥316,00 | +0,96 % | ¥312,00 | ¥317,00 | ¥310,00 | 62,40K |
| 2026-06-03 | ¥313,00 | -1,88 % | ¥316,00 | ¥316,00 | ¥312,00 | 52,70K |
| 2026-06-02 | ¥319,00 | -0,93 % | ¥317,00 | ¥323,00 | ¥312,00 | 169,10K |
| 2026-06-01 | ¥322,00 | -1,23 % | ¥326,00 | ¥326,00 | ¥315,00 | 50,70K |
| 2026-05-29 | ¥326,00 | -0,31 % | ¥327,00 | ¥328,00 | ¥324,00 | 17,10K |
| 2026-05-28 | ¥327,00 | +0,31 % | ¥324,00 | ¥327,00 | ¥323,00 | 24,50K |
| 2026-05-27 | ¥326,00 | 0,00 % | ¥325,00 | ¥326,00 | ¥322,00 | 28,10K |
| 2026-05-26 | ¥326,00 | -2,40 % | ¥331,00 | ¥332,00 | ¥326,00 | 45,60K |
| 2026-05-25 | ¥334,00 | -1,47 % | ¥340,00 | ¥340,00 | ¥330,00 | 30,00K |