Tokyo Communications Group,Inc. 7359
TSE · Japan · Technologiedienstleistungen
¥264,00-4,00 (-1,49 %)
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 | ¥264,00 | -1,49 % | ¥267,00 | ¥269,00 | ¥262,00 | 20,10K |
| 2026-10-01 | ¥268,00 | -2,55 % | ¥272,00 | ¥272,00 | ¥267,00 | 11,60K |
| 2026-09-30 | ¥275,00 | +3,38 % | ¥267,00 | ¥275,00 | ¥266,00 | 39,70K |
| 2026-09-29 | ¥266,00 | -1,85 % | ¥277,00 | ¥277,00 | ¥266,00 |
| 29,50K |
| 2026-09-28 | ¥271,00 | -1,09 % | ¥277,00 | ¥277,00 | ¥270,00 | 34,00K |
| 2026-09-25 | ¥274,00 | -0,36 % | ¥275,00 | ¥277,00 | ¥272,00 | 27,40K |
| 2026-09-24 | ¥275,00 | +5,36 % | ¥270,00 | ¥292,00 | ¥270,00 | 216,80K |
| 2026-09-18 | ¥261,00 | -2,25 % | ¥267,00 | ¥269,00 | ¥261,00 | 34,00K |
| 2026-09-17 | ¥267,00 | -3,61 % | ¥281,00 | ¥281,00 | ¥267,00 | 34,90K |
| 2026-09-16 | ¥277,00 | -1,77 % | ¥283,00 | ¥283,00 | ¥277,00 | 16,10K |
| 2026-09-15 | ¥282,00 | +1,44 % | ¥279,00 | ¥282,00 | ¥273,00 | 29,40K |
| 2026-09-14 | ¥278,00 | +2,21 % | ¥280,00 | ¥290,00 | ¥271,00 | 79,50K |
| 2026-09-11 | ¥272,00 | -1,09 % | ¥272,00 | ¥278,00 | ¥272,00 | 78,40K |
| 2026-09-10 | ¥275,00 | +1,85 % | ¥271,00 | ¥278,00 | ¥267,00 | 34,30K |
| 2026-09-09 | ¥270,00 | -3,91 % | ¥281,00 | ¥281,00 | ¥269,00 | 34,80K |
| 2026-09-08 | ¥281,00 | +2,18 % | ¥275,00 | ¥283,00 | ¥275,00 | 36,50K |
| 2026-09-07 | ¥275,00 | -2,14 % | ¥282,00 | ¥283,00 | ¥271,00 | 51,50K |
| 2026-09-04 | ¥281,00 | +0,72 % | ¥285,00 | ¥285,00 | ¥279,00 | 16,60K |
| 2026-09-03 | ¥279,00 | -4,78 % | ¥293,00 | ¥293,00 | ¥279,00 | 52,80K |
| 2026-09-02 | ¥293,00 | +0,69 % | ¥290,00 | ¥293,00 | ¥278,00 | 50,60K |
| 2026-09-01 | ¥291,00 | -2,35 % | ¥290,00 | ¥296,00 | ¥286,00 | 123,50K |
| 2026-08-31 | ¥298,00 | +14,62 % | ¥259,00 | ¥303,00 | ¥259,00 | 530,50K |
| 2026-08-28 | ¥260,00 | +6,12 % | ¥243,00 | ¥261,00 | ¥243,00 | 94,50K |
| 2026-08-27 | ¥245,00 | -0,81 % | ¥247,00 | ¥250,00 | ¥244,00 | 54,30K |
| 2026-08-26 | ¥247,00 | 0,00 % | ¥248,00 | ¥250,00 | ¥247,00 | 14,90K |
| 2026-08-25 | ¥247,00 | -0,80 % | ¥249,00 | ¥252,00 | ¥245,00 | 40,00K |
| 2026-08-24 | ¥249,00 | -3,11 % | ¥245,00 | ¥252,00 | ¥245,00 | 143,60K |
| 2026-08-21 | ¥257,00 | -1,15 % | ¥257,00 | ¥262,00 | ¥255,00 | 34,20K |
| 2026-08-20 | ¥260,00 | +5,26 % | ¥254,00 | ¥262,00 | ¥251,00 | 47,30K |
| 2026-08-19 | ¥247,00 | -4,26 % | ¥257,00 | ¥257,00 | ¥247,00 | 55,80K |
| 2026-08-18 | ¥258,00 | -3,73 % | ¥267,00 | ¥267,00 | ¥256,00 | 64,70K |
| 2026-08-17 | ¥268,00 | +3,88 % | ¥265,00 | ¥273,00 | ¥253,00 | 151,60K |
| 2026-08-14 | ¥258,00 | -0,39 % | ¥259,00 | ¥272,00 | ¥239,00 | 306,40K |
| 2026-08-13 | ¥259,00 | +14,60 % | ¥250,00 | ¥283,00 | ¥250,00 | 1,87M |
| 2026-08-12 | ¥226,00 | +1,80 % | ¥225,00 | ¥227,00 | ¥223,00 | 47,90K |
| 2026-08-10 | ¥222,00 | -0,45 % | ¥224,00 | ¥227,00 | ¥222,00 | 27,20K |
| 2026-08-07 | ¥223,00 | +0,45 % | ¥223,00 | ¥225,00 | ¥223,00 | 8,30K |
| 2026-08-06 | ¥222,00 | 0,00 % | ¥221,00 | ¥225,00 | ¥221,00 | 21,90K |
| 2026-08-05 | ¥222,00 | 0,00 % | ¥223,00 | ¥225,00 | ¥222,00 | 7,30K |
| 2026-08-04 | ¥222,00 | 0,00 % | ¥221,00 | ¥226,00 | ¥221,00 | 12,10K |
| 2026-08-03 | ¥222,00 | -0,89 % | ¥223,00 | ¥227,00 | ¥221,00 | 14,30K |
| 2026-07-31 | ¥224,00 | +0,90 % | ¥222,00 | ¥227,00 | ¥222,00 | 23,20K |
| 2026-07-30 | ¥222,00 | -1,33 % | ¥221,00 | ¥224,00 | ¥220,00 | 21,70K |
| 2026-07-29 | ¥225,00 | +0,90 % | ¥221,00 | ¥226,00 | ¥221,00 | 38,00K |
| 2026-07-28 | ¥223,00 | -0,89 % | ¥225,00 | ¥226,00 | ¥220,00 | 43,80K |
| 2026-07-27 | ¥225,00 | +0,90 % | ¥220,00 | ¥227,00 | ¥220,00 | 42,10K |
| 2026-07-24 | ¥223,00 | -1,33 % | ¥221,00 | ¥226,00 | ¥220,00 | 41,10K |
| 2026-07-23 | ¥226,00 | +2,73 % | ¥220,00 | ¥226,00 | ¥219,00 | 63,80K |
| 2026-07-22 | ¥220,00 | -2,22 % | ¥225,00 | ¥228,00 | ¥220,00 | 74,10K |
| 2026-07-21 | ¥225,00 | -4,66 % | ¥232,00 | ¥232,00 | ¥218,00 | 137,50K |
| 2026-07-17 | ¥236,00 | +3,51 % | ¥226,00 | ¥273,00 | ¥226,00 | 1,54M |
| 2026-07-16 | ¥228,00 | -0,44 % | ¥230,00 | ¥230,00 | ¥226,00 | 13,80K |
| 2026-07-15 | ¥229,00 | +0,88 % | ¥226,00 | ¥231,00 | ¥226,00 | 11,50K |
| 2026-07-14 | ¥227,00 | +1,34 % | ¥227,00 | ¥231,00 | ¥225,00 | 17,40K |
| 2026-07-13 | ¥224,00 | +0,90 % | ¥222,00 | ¥225,00 | ¥222,00 | 12,50K |
| 2026-07-10 | ¥222,00 | +0,91 % | ¥221,00 | ¥225,00 | ¥221,00 | 17,80K |
| 2026-07-09 | ¥220,00 | -0,45 % | ¥221,00 | ¥222,00 | ¥218,00 | 13,10K |
| 2026-07-08 | ¥221,00 | +0,91 % | ¥219,00 | ¥222,00 | ¥219,00 | 9,40K |
| 2026-07-07 | ¥219,00 | +0,46 % | ¥221,00 | ¥223,00 | ¥219,00 | 15,80K |
| 2026-07-06 | ¥218,00 | -1,80 % | ¥218,00 | ¥222,00 | ¥216,00 | 48,10K |
| 2026-07-03 | ¥222,00 | -1,33 % | ¥221,00 | ¥224,00 | ¥214,00 | 62,80K |
| 2026-07-02 | ¥225,00 | +6,13 % | ¥215,00 | ¥255,00 | ¥214,00 | 525,30K |
| 2026-07-01 | ¥212,00 | -0,93 % | ¥214,00 | ¥214,00 | ¥211,00 | 19,10K |
| 2026-06-30 | ¥214,00 | +0,94 % | ¥212,00 | ¥215,00 | ¥210,00 | 21,50K |
| 2026-06-29 | ¥212,00 | -0,93 % | ¥210,00 | ¥214,00 | ¥207,00 | 43,30K |
| 2026-06-26 | ¥214,00 | +0,94 % | ¥212,00 | ¥215,00 | ¥210,00 | 46,50K |
| 2026-06-25 | ¥212,00 | -1,40 % | ¥214,00 | ¥216,00 | ¥212,00 | 22,90K |
| 2026-06-24 | ¥215,00 | +0,94 % | ¥214,00 | ¥215,00 | ¥213,00 | 17,60K |
| 2026-06-23 | ¥213,00 | -3,18 % | ¥219,00 | ¥220,00 | ¥213,00 | 41,30K |
| 2026-06-22 | ¥220,00 | -1,35 % | ¥223,00 | ¥223,00 | ¥220,00 | 12,20K |
| 2026-06-19 | ¥223,00 | +0,45 % | ¥220,00 | ¥223,00 | ¥220,00 | 9,40K |
| 2026-06-18 | ¥222,00 | -5,13 % | ¥237,00 | ¥238,00 | ¥221,00 | 33,50K |
| 2026-06-17 | ¥234,00 | +7,83 % | ¥217,00 | ¥234,00 | ¥212,00 | 87,40K |
| 2026-06-16 | ¥217,00 | 0,00 % | ¥216,00 | ¥220,00 | ¥216,00 | 26,10K |
| 2026-06-15 | ¥217,00 | -0,46 % | ¥218,00 | ¥220,00 | ¥217,00 | 18,50K |
| 2026-06-12 | ¥218,00 | +0,46 % | ¥221,00 | ¥222,00 | ¥217,00 | 24,50K |
| 2026-06-11 | ¥217,00 | -3,56 % | ¥222,00 | ¥225,00 | ¥217,00 | 52,00K |
| 2026-06-10 | ¥225,00 | -2,60 % | ¥229,00 | ¥229,00 | ¥224,00 | 46,80K |
| 2026-06-09 | ¥231,00 | -2,12 % | ¥235,00 | ¥236,00 | ¥230,00 | 45,70K |
| 2026-06-08 | ¥236,00 | -1,67 % | ¥235,00 | ¥238,00 | ¥234,00 | 32,20K |
| 2026-06-05 | ¥240,00 | +1,69 % | ¥236,00 | ¥241,00 | ¥236,00 | 22,40K |
| 2026-06-04 | ¥236,00 | -1,67 % | ¥235,00 | ¥241,00 | ¥235,00 | 16,50K |
| 2026-06-03 | ¥240,00 | +0,84 % | ¥238,00 | ¥241,00 | ¥236,00 | 25,00K |
| 2026-06-02 | ¥238,00 | 0,00 % | ¥239,00 | ¥243,00 | ¥237,00 | 19,90K |
| 2026-06-01 | ¥238,00 | -0,83 % | ¥240,00 | ¥243,00 | ¥238,00 | 24,70K |
| 2026-05-29 | ¥240,00 | +1,69 % | ¥237,00 | ¥241,00 | ¥236,00 | 22,10K |
| 2026-05-28 | ¥236,00 | +0,85 % | ¥234,00 | ¥243,00 | ¥234,00 | 25,10K |
| 2026-05-27 | ¥234,00 | -2,09 % | ¥239,00 | ¥247,00 | ¥234,00 | 47,30K |
| 2026-05-26 | ¥239,00 | -0,83 % | ¥241,00 | ¥244,00 | ¥239,00 | 9,50K |
| 2026-05-25 | ¥241,00 | +1,26 % | ¥238,00 | ¥241,00 | ¥234,00 | 39,50K |