TS Tech Co., Ltd. 7313
TSE · Japan · Langlebige Konsumgüter
¥1.743,00-32,50 (-1,83 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.742,50 | -1,86 % | ¥1.768,00 | ¥1.768,00 | ¥1.742,00 | 207,80K |
| 2026-10-01 | ¥1.775,50 | -0,20 % | ¥1.778,50 | ¥1.780,50 | ¥1.760,50 | 357,30K |
| 2026-09-30 | ¥1.779,00 | +0,71 % | ¥1.778,50 | ¥1.782,00 | ¥1.763,00 | 336,70K |
| 2026-09-29 | ¥1.766,50 | -3,28 % | ¥1.776,00 | ¥1.777,00 | ¥1.760,00 | 394,10K |
| 2026-09-28 | ¥1.826,50 | -0,84 % | ¥1.852,50 | ¥1.852,50 | ¥1.825,00 | 499,10K |
| 2026-09-25 | ¥1.842,00 | +0,46 % | ¥1.838,00 | ¥1.845,00 | ¥1.834,00 | 316,40K |
| 2026-09-24 | ¥1.833,50 | -0,05 % | ¥1.834,50 | ¥1.840,50 | ¥1.828,50 | 419,60K |
| 2026-09-18 | ¥1.834,50 | -0,89 % | ¥1.851,00 | ¥1.858,00 | ¥1.834,50 | 408,70K |
| 2026-09-17 | ¥1.851,00 | +1,48 % | ¥1.831,00 | ¥1.852,50 | ¥1.830,00 | 362,00K |
| 2026-09-16 | ¥1.824,00 | +0,94 % | ¥1.813,00 | ¥1.824,50 | ¥1.813,00 | 208,30K |
| 2026-09-15 | ¥1.807,00 | -0,11 % | ¥1.818,00 | ¥1.818,00 | ¥1.807,00 | 224,30K |
| 2026-09-14 | ¥1.809,00 | -0,28 % | ¥1.814,00 | ¥1.818,50 | ¥1.805,50 | 244,10K |
| 2026-09-11 | ¥1.814,00 | +1,20 % | ¥1.785,50 | ¥1.814,00 | ¥1.781,00 | 364,80K |
| 2026-09-10 | ¥1.792,50 | -0,58 % | ¥1.790,00 | ¥1.796,00 | ¥1.774,00 | 326,10K |
| 2026-09-09 | ¥1.803,00 | +0,42 % | ¥1.788,00 | ¥1.803,00 | ¥1.781,50 | 336,20K |
| 2026-09-08 | ¥1.795,50 | -2,89 % | ¥1.840,50 | ¥1.847,50 | ¥1.795,50 | 454,40K |
| 2026-09-07 | ¥1.849,00 | +0,08 % | ¥1.857,00 | ¥1.866,50 | ¥1.842,50 | 300,70K |
| 2026-09-04 | ¥1.847,50 | -0,99 % | ¥1.858,00 | ¥1.864,50 | ¥1.844,00 | 310,70K |
| 2026-09-03 | ¥1.866,00 | +0,76 % | ¥1.855,00 | ¥1.868,00 | ¥1.850,50 | 235,00K |
| 2026-09-02 | ¥1.852,00 | -1,12 % | ¥1.863,00 | ¥1.868,00 | ¥1.843,50 | 381,70K |
| 2026-09-01 | ¥1.873,00 | +1,22 % | ¥1.853,00 | ¥1.874,00 | ¥1.852,50 | 323,90K |
| 2026-08-31 | ¥1.850,50 | +0,41 % | ¥1.843,00 | ¥1.855,00 | ¥1.836,00 | 322,90K |
| 2026-08-28 | ¥1.843,00 | 0,00 % | ¥1.842,00 | ¥1.849,50 | ¥1.837,00 | 275,80K |
| 2026-08-27 | ¥1.843,00 | -0,11 % | ¥1.850,00 | ¥1.851,00 | ¥1.840,50 | 226,00K |
| 2026-08-26 | ¥1.845,00 | -0,05 % | ¥1.845,00 | ¥1.861,50 | ¥1.844,00 | 295,40K |
| 2026-08-25 | ¥1.846,00 | -0,40 % | ¥1.862,00 | ¥1.866,00 | ¥1.844,00 | 297,80K |
| 2026-08-24 | ¥1.853,50 | -0,03 % | ¥1.854,00 | ¥1.864,00 | ¥1.846,00 | 263,80K |
| 2026-08-21 | ¥1.854,00 | +0,57 % | ¥1.845,00 | ¥1.855,50 | ¥1.838,00 | 265,10K |
| 2026-08-20 | ¥1.843,50 | +1,46 % | ¥1.833,00 | ¥1.843,50 | ¥1.826,50 | 182,70K |
| 2026-08-19 | ¥1.817,00 | -1,49 % | ¥1.844,00 | ¥1.844,00 | ¥1.815,00 | 288,00K |
| 2026-08-18 | ¥1.844,50 | +0,76 % | ¥1.830,50 | ¥1.844,50 | ¥1.828,00 | 210,10K |
| 2026-08-17 | ¥1.830,50 | +0,19 % | ¥1.835,00 | ¥1.839,00 | ¥1.825,00 | 179,90K |
| 2026-08-14 | ¥1.827,00 | +0,55 % | ¥1.817,00 | ¥1.830,50 | ¥1.814,00 | 227,60K |
| 2026-08-13 | ¥1.817,00 | -0,03 % | ¥1.817,50 | ¥1.824,50 | ¥1.806,50 | 221,00K |
| 2026-08-12 | ¥1.817,50 | +0,41 % | ¥1.830,00 | ¥1.830,00 | ¥1.808,50 | 247,20K |
| 2026-08-10 | ¥1.810,00 | -0,63 % | ¥1.805,00 | ¥1.818,50 | ¥1.779,00 | 436,50K |
| 2026-08-07 | ¥1.821,50 | +0,61 % | ¥1.810,00 | ¥1.831,50 | ¥1.806,00 | 239,00K |
| 2026-08-06 | ¥1.810,50 | +1,37 % | ¥1.787,00 | ¥1.818,00 | ¥1.786,50 | 325,20K |
| 2026-08-05 | ¥1.786,00 | +0,45 % | ¥1.780,00 | ¥1.794,50 | ¥1.778,50 | 247,70K |
| 2026-08-04 | ¥1.778,00 | -1,47 % | ¥1.801,00 | ¥1.804,00 | ¥1.777,00 | 290,70K |
| 2026-08-03 | ¥1.804,50 | -1,82 % | ¥1.800,00 | ¥1.815,00 | ¥1.778,00 | 351,60K |
| 2026-07-31 | ¥1.838,00 | -1,21 % | ¥1.860,00 | ¥1.860,50 | ¥1.833,00 | 443,00K |
| 2026-07-30 | ¥1.860,50 | -1,56 % | ¥1.880,00 | ¥1.885,00 | ¥1.845,50 | 399,30K |
| 2026-07-29 | ¥1.890,00 | +3,42 % | ¥1.842,50 | ¥1.891,50 | ¥1.839,50 | 600,90K |
| 2026-07-28 | ¥1.827,50 | +0,52 % | ¥1.820,00 | ¥1.833,00 | ¥1.815,50 | 304,80K |
| 2026-07-27 | ¥1.818,00 | +2,57 % | ¥1.783,50 | ¥1.819,00 | ¥1.781,00 | 329,90K |
| 2026-07-24 | ¥1.772,50 | -0,70 % | ¥1.775,00 | ¥1.777,50 | ¥1.764,50 | 241,60K |
| 2026-07-23 | ¥1.785,00 | +0,03 % | ¥1.790,00 | ¥1.793,00 | ¥1.777,50 | 250,50K |
| 2026-07-22 | ¥1.784,50 | +0,42 % | ¥1.778,00 | ¥1.790,50 | ¥1.775,00 | 301,00K |
| 2026-07-21 | ¥1.777,00 | +0,94 % | ¥1.767,00 | ¥1.784,00 | ¥1.764,50 | 365,10K |
| 2026-07-17 | ¥1.760,50 | -0,23 % | ¥1.764,00 | ¥1.774,50 | ¥1.742,50 | 408,50K |
| 2026-07-16 | ¥1.764,50 | +0,37 % | ¥1.762,00 | ¥1.777,00 | ¥1.756,00 | 268,80K |
| 2026-07-15 | ¥1.758,00 | +0,60 % | ¥1.758,50 | ¥1.761,00 | ¥1.752,00 | 230,30K |
| 2026-07-14 | ¥1.747,50 | +0,60 % | ¥1.744,50 | ¥1.753,50 | ¥1.741,00 | 213,90K |
| 2026-07-13 | ¥1.737,00 | -0,23 % | ¥1.754,00 | ¥1.758,50 | ¥1.734,00 | 311,90K |
| 2026-07-10 | ¥1.741,00 | -0,11 % | ¥1.755,00 | ¥1.756,50 | ¥1.741,00 | 253,30K |
| 2026-07-09 | ¥1.743,00 | -0,29 % | ¥1.741,00 | ¥1.745,00 | ¥1.733,00 | 295,60K |
| 2026-07-08 | ¥1.748,00 | -1,63 % | ¥1.770,00 | ¥1.772,00 | ¥1.748,00 | 279,80K |
| 2026-07-07 | ¥1.777,00 | -0,45 % | ¥1.793,00 | ¥1.797,00 | ¥1.772,50 | 205,80K |
| 2026-07-06 | ¥1.785,00 | +1,28 % | ¥1.775,00 | ¥1.790,50 | ¥1.769,00 | 215,20K |
| 2026-07-03 | ¥1.762,50 | +0,46 % | ¥1.766,00 | ¥1.782,00 | ¥1.757,50 | 216,70K |
| 2026-07-02 | ¥1.754,50 | +1,15 % | ¥1.741,00 | ¥1.763,50 | ¥1.737,00 | 336,00K |
| 2026-07-01 | ¥1.734,50 | -0,14 % | ¥1.747,50 | ¥1.757,50 | ¥1.731,00 | 290,80K |
| 2026-06-30 | ¥1.737,00 | -0,71 % | ¥1.753,00 | ¥1.754,00 | ¥1.728,00 | 431,30K |
| 2026-06-29 | ¥1.749,50 | +0,72 % | ¥1.743,00 | ¥1.749,50 | ¥1.735,50 | 449,70K |
| 2026-06-26 | ¥1.737,00 | +1,34 % | ¥1.717,00 | ¥1.743,00 | ¥1.716,50 | 381,00K |
| 2026-06-25 | ¥1.714,00 | +0,09 % | ¥1.728,00 | ¥1.729,00 | ¥1.713,00 | 254,50K |
| 2026-06-24 | ¥1.712,50 | +0,15 % | ¥1.710,00 | ¥1.720,00 | ¥1.707,50 | 362,60K |
| 2026-06-23 | ¥1.710,00 | -1,13 % | ¥1.739,00 | ¥1.739,00 | ¥1.710,00 | 384,50K |
| 2026-06-22 | ¥1.729,50 | -0,55 % | ¥1.731,50 | ¥1.737,00 | ¥1.722,50 | 346,40K |
| 2026-06-19 | ¥1.739,00 | +0,58 % | ¥1.745,00 | ¥1.749,50 | ¥1.728,50 | 480,60K |
| 2026-06-18 | ¥1.729,00 | -0,20 % | ¥1.725,00 | ¥1.739,50 | ¥1.718,50 | 430,50K |
| 2026-06-17 | ¥1.732,50 | -0,46 % | ¥1.730,00 | ¥1.747,50 | ¥1.720,00 | 548,10K |
| 2026-06-16 | ¥1.740,50 | -0,85 % | ¥1.750,00 | ¥1.750,00 | ¥1.732,00 | 514,00K |
| 2026-06-15 | ¥1.755,50 | -0,23 % | ¥1.759,00 | ¥1.774,00 | ¥1.755,50 | 484,70K |
| 2026-06-12 | ¥1.759,50 | -1,21 % | ¥1.785,00 | ¥1.795,00 | ¥1.759,50 | 559,00K |
| 2026-06-11 | ¥1.781,00 | -1,60 % | ¥1.790,00 | ¥1.790,00 | ¥1.765,50 | 542,00K |
| 2026-06-10 | ¥1.810,00 | -0,52 % | ¥1.819,50 | ¥1.829,00 | ¥1.800,00 | 330,00K |
| 2026-06-09 | ¥1.819,50 | +0,22 % | ¥1.835,50 | ¥1.845,00 | ¥1.815,50 | 333,30K |
| 2026-06-08 | ¥1.815,50 | -1,84 % | ¥1.845,00 | ¥1.857,00 | ¥1.802,50 | 530,60K |
| 2026-06-05 | ¥1.849,50 | 0,00 % | ¥1.847,00 | ¥1.857,00 | ¥1.840,50 | 300,80K |
| 2026-06-04 | ¥1.849,50 | +0,14 % | ¥1.848,00 | ¥1.859,50 | ¥1.834,50 | 391,10K |
| 2026-06-03 | ¥1.847,00 | +3,33 % | ¥1.795,00 | ¥1.850,50 | ¥1.788,50 | 423,00K |
| 2026-06-02 | ¥1.787,50 | +0,20 % | ¥1.770,00 | ¥1.787,50 | ¥1.747,00 | 400,20K |
| 2026-06-01 | ¥1.784,00 | -1,30 % | ¥1.800,00 | ¥1.804,00 | ¥1.771,50 | 493,70K |
| 2026-05-29 | ¥1.807,50 | -0,03 % | ¥1.807,50 | ¥1.822,00 | ¥1.802,00 | 630,30K |
| 2026-05-28 | ¥1.808,00 | +1,80 % | ¥1.794,00 | ¥1.815,00 | ¥1.785,50 | 413,80K |
| 2026-05-27 | ¥1.776,00 | -0,31 % | ¥1.773,50 | ¥1.789,00 | ¥1.764,50 | 535,20K |
| 2026-05-26 | ¥1.781,50 | -0,64 % | ¥1.800,00 | ¥1.800,00 | ¥1.772,00 | 366,10K |
| 2026-05-25 | ¥1.793,00 | +0,56 % | ¥1.790,00 | ¥1.807,50 | ¥1.784,50 | 315,70K |