Tiemco Ltd. 7501
TSE · Japan · Kurzlebige Konsumgüter
¥1.464,00+4,00 (+0,27 %)
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 | ¥1.460,00 | +4,21 % | ¥1.431,00 | ¥1.460,00 | ¥1.430,00 | 1,00K |
| 2026-09-30 | ¥1.401,00 | -0,64 % | ¥1.410,00 | ¥1.410,00 | ¥1.401,00 | 400 |
| 2026-09-29 | ¥1.410,00 | -2,29 % | ¥1.413,00 | ¥1.413,00 | ¥1.410,00 | 200 |
| 2026-09-28 | ¥1.443,00 | +1,62 % | ¥1.414,00 | ¥1.443,00 | ¥1.414,00 | 300 |
| 2026-09-25 | ¥1.420,00 | 0,00 % | ¥1.420,00 | ¥1.420,00 | ¥1.420,00 | 0 |
| 2026-09-24 | ¥1.420,00 | -0,35 % | ¥1.415,00 | ¥1.420,00 | ¥1.415,00 | 200 |
| 2026-09-18 | ¥1.425,00 | 0,00 % | ¥1.425,00 | ¥1.425,00 | ¥1.425,00 | 0 |
| 2026-09-17 | ¥1.425,00 | +1,06 % | ¥1.403,00 | ¥1.425,00 | ¥1.403,00 | 300 |
| 2026-09-16 | ¥1.410,00 | -2,76 % | ¥1.420,00 | ¥1.449,00 | ¥1.410,00 | 400 |
| 2026-09-15 | ¥1.450,00 | +0,90 % | ¥1.416,00 | ¥1.451,00 | ¥1.402,00 | 900 |
| 2026-09-14 | ¥1.437,00 | -2,04 % | ¥1.437,00 | ¥1.437,00 | ¥1.437,00 | 100 |
| 2026-09-11 | ¥1.467,00 | +1,17 % | ¥1.437,00 | ¥1.467,00 | ¥1.437,00 | 300 |
| 2026-09-10 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-09-09 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-09-08 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-09-07 | ¥1.450,00 | -0,34 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 100 |
| 2026-09-04 | ¥1.455,00 | -0,34 % | ¥1.430,00 | ¥1.455,00 | ¥1.430,00 | 300 |
| 2026-09-03 | ¥1.460,00 | -2,01 % | ¥1.460,00 | ¥1.460,00 | ¥1.460,00 | 100 |
| 2026-09-02 | ¥1.490,00 | -0,13 % | ¥1.499,00 | ¥1.499,00 | ¥1.471,00 | 300 |
| 2026-09-01 | ¥1.492,00 | +2,61 % | ¥1.484,00 | ¥1.500,00 | ¥1.484,00 | 500 |
| 2026-08-31 | ¥1.454,00 | 0,00 % | ¥1.454,00 | ¥1.454,00 | ¥1.454,00 | 0 |
| 2026-08-28 | ¥1.454,00 | -0,07 % | ¥1.454,00 | ¥1.484,00 | ¥1.454,00 | 400 |
| 2026-08-27 | ¥1.455,00 | -0,48 % | ¥1.485,00 | ¥1.485,00 | ¥1.455,00 | 300 |
| 2026-08-26 | ¥1.462,00 | +0,07 % | ¥1.491,00 | ¥1.491,00 | ¥1.462,00 | 300 |
| 2026-08-25 | ¥1.461,00 | +0,76 % | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 200 |
| 2026-08-24 | ¥1.450,00 | 0,00 % | ¥1.450,00 | ¥1.450,00 | ¥1.450,00 | 0 |
| 2026-08-21 | ¥1.450,00 | -1,36 % | ¥1.450,00 | ¥1.451,00 | ¥1.450,00 | 900 |
| 2026-08-20 | ¥1.470,00 | -1,41 % | ¥1.470,00 | ¥1.470,00 | ¥1.470,00 | 100 |
| 2026-08-19 | ¥1.491,00 | 0,00 % | ¥1.491,00 | ¥1.491,00 | ¥1.491,00 | 0 |
| 2026-08-18 | ¥1.491,00 | 0,00 % | ¥1.496,00 | ¥1.496,00 | ¥1.491,00 | 200 |
| 2026-08-17 | ¥1.491,00 | +2,05 % | ¥1.461,00 | ¥1.491,00 | ¥1.461,00 | 200 |
| 2026-08-14 | ¥1.461,00 | -2,60 % | ¥1.463,00 | ¥1.463,00 | ¥1.461,00 | 900 |
| 2026-08-13 | ¥1.500,00 | -0,07 % | ¥1.500,00 | ¥1.500,00 | ¥1.500,00 | 200 |
| 2026-08-12 | ¥1.501,00 | -1,12 % | ¥1.501,00 | ¥1.501,00 | ¥1.501,00 | 100 |
| 2026-08-10 | ¥1.518,00 | +2,02 % | ¥1.518,00 | ¥1.518,00 | ¥1.518,00 | 200 |
| 2026-08-07 | ¥1.488,00 | -4,00 % | ¥1.618,00 | ¥1.740,00 | ¥1.481,00 | 17,50K |
| 2026-08-06 | ¥1.550,00 | +7,71 % | ¥1.439,00 | ¥1.550,00 | ¥1.439,00 | 2,50K |
| 2026-08-05 | ¥1.439,00 | -4,07 % | ¥1.430,00 | ¥1.510,00 | ¥1.430,00 | 5,40K |
| 2026-08-04 | ¥1.500,00 | +0,07 % | ¥1.499,00 | ¥1.500,00 | ¥1.499,00 | 500 |
| 2026-08-03 | ¥1.499,00 | +0,27 % | ¥1.454,00 | ¥1.499,00 | ¥1.453,00 | 500 |
| 2026-07-31 | ¥1.495,00 | +2,96 % | ¥1.452,00 | ¥1.495,00 | ¥1.452,00 | 300 |
| 2026-07-30 | ¥1.452,00 | 0,00 % | ¥1.452,00 | ¥1.452,00 | ¥1.452,00 | 0 |
| 2026-07-29 | ¥1.452,00 | -0,62 % | ¥1.452,00 | ¥1.452,00 | ¥1.452,00 | 100 |
| 2026-07-28 | ¥1.461,00 | 0,00 % | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 100 |
| 2026-07-27 | ¥1.461,00 | -2,66 % | ¥1.461,00 | ¥1.461,00 | ¥1.461,00 | 100 |
| 2026-07-24 | ¥1.501,00 | 0,00 % | ¥1.501,00 | ¥1.501,00 | ¥1.501,00 | 0 |
| 2026-07-23 | ¥1.501,00 | +3,30 % | ¥1.464,00 | ¥1.501,00 | ¥1.464,00 | 700 |
| 2026-07-22 | ¥1.453,00 | -8,44 % | ¥1.547,00 | ¥1.547,00 | ¥1.453,00 | 500 |
| 2026-07-21 | ¥1.587,00 | -1,49 % | ¥1.611,00 | ¥1.611,00 | ¥1.534,00 | 3,00K |
| 2026-07-17 | ¥1.611,00 | +14,26 % | ¥1.380,00 | ¥1.708,00 | ¥1.380,00 | 8,00K |
| 2026-07-16 | ¥1.410,00 | 0,00 % | ¥1.410,00 | ¥1.410,00 | ¥1.410,00 | 200 |
| 2026-07-15 | ¥1.410,00 | 0,00 % | ¥1.410,00 | ¥1.410,00 | ¥1.410,00 | 100 |
| 2026-07-14 | ¥1.410,00 | +2,69 % | ¥1.433,00 | ¥1.470,00 | ¥1.410,00 | 600 |
| 2026-07-13 | ¥1.373,00 | -8,53 % | ¥1.431,00 | ¥1.480,00 | ¥1.311,00 | 7,20K |
| 2026-07-10 | ¥1.501,00 | +2,81 % | ¥1.539,00 | ¥1.591,00 | ¥1.501,00 | 1,60K |
| 2026-07-09 | ¥1.460,00 | +0,69 % | ¥1.450,00 | ¥1.460,00 | ¥1.450,00 | 200 |
| 2026-07-08 | ¥1.450,00 | 0,00 % | ¥1.440,00 | ¥1.461,00 | ¥1.410,00 | 1,70K |
| 2026-07-07 | ¥1.450,00 | -6,09 % | ¥1.464,00 | ¥1.464,00 | ¥1.450,00 | 2,10K |
| 2026-07-06 | ¥1.544,00 | -0,39 % | ¥1.510,00 | ¥1.544,00 | ¥1.500,00 | 900 |
| 2026-07-03 | ¥1.550,00 | -2,52 % | ¥1.590,00 | ¥1.590,00 | ¥1.550,00 | 800 |
| 2026-07-02 | ¥1.590,00 | +2,91 % | ¥1.585,00 | ¥1.590,00 | ¥1.585,00 | 300 |
| 2026-07-01 | ¥1.545,00 | +2,39 % | ¥1.545,00 | ¥1.545,00 | ¥1.545,00 | 100 |
| 2026-06-30 | ¥1.509,00 | 0,00 % | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 0 |
| 2026-06-29 | ¥1.509,00 | 0,00 % | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 0 |
| 2026-06-26 | ¥1.509,00 | +0,60 % | ¥1.509,00 | ¥1.509,00 | ¥1.509,00 | 100 |
| 2026-06-25 | ¥1.500,00 | 0,00 % | ¥1.540,00 | ¥1.540,00 | ¥1.500,00 | 300 |
| 2026-06-24 | ¥1.500,00 | -0,66 % | ¥1.510,00 | ¥1.515,00 | ¥1.500,00 | 600 |
| 2026-06-23 | ¥1.510,00 | -5,03 % | ¥1.550,00 | ¥1.550,00 | ¥1.510,00 | 300 |
| 2026-06-22 | ¥1.590,00 | -0,31 % | ¥1.590,00 | ¥1.590,00 | ¥1.590,00 | 100 |
| 2026-06-19 | ¥1.595,00 | -7,00 % | ¥1.595,00 | ¥1.595,00 | ¥1.595,00 | 200 |
| 2026-06-18 | ¥1.715,00 | +3,56 % | ¥1.616,00 | ¥1.715,00 | ¥1.551,00 | 1,40K |
| 2026-06-17 | ¥1.656,00 | -4,55 % | ¥1.655,00 | ¥1.670,00 | ¥1.651,00 | 1,70K |
| 2026-06-16 | ¥1.735,00 | +0,70 % | ¥1.763,00 | ¥1.763,00 | ¥1.724,00 | 800 |
| 2026-06-15 | ¥1.723,00 | 0,00 % | ¥1.723,00 | ¥1.723,00 | ¥1.723,00 | 0 |
| 2026-06-12 | ¥1.723,00 | -3,69 % | ¥1.788,00 | ¥1.800,00 | ¥1.720,00 | 5,00K |
| 2026-06-11 | ¥1.789,00 | +3,11 % | ¥1.735,00 | ¥1.791,00 | ¥1.734,00 | 5,70K |
| 2026-06-10 | ¥1.735,00 | -2,47 % | ¥1.739,00 | ¥1.739,00 | ¥1.735,00 | 200 |
| 2026-06-09 | ¥1.779,00 | +0,23 % | ¥1.780,00 | ¥1.780,00 | ¥1.734,00 | 3,00K |
| 2026-06-08 | ¥1.775,00 | +1,78 % | ¥1.775,00 | ¥1.775,00 | ¥1.775,00 | 200 |
| 2026-06-05 | ¥1.744,00 | -1,47 % | ¥1.788,00 | ¥1.788,00 | ¥1.744,00 | 1,10K |
| 2026-06-04 | ¥1.770,00 | +0,74 % | ¥1.757,00 | ¥1.770,00 | ¥1.750,00 | 400 |
| 2026-06-03 | ¥1.757,00 | +1,33 % | ¥1.734,00 | ¥1.800,00 | ¥1.734,00 | 1,30K |
| 2026-06-02 | ¥1.734,00 | +2,24 % | ¥1.696,00 | ¥1.734,00 | ¥1.656,00 | 1,30K |
| 2026-06-01 | ¥1.696,00 | -7,32 % | ¥1.799,00 | ¥1.799,00 | ¥1.650,00 | 6,10K |
| 2026-05-29 | ¥1.830,00 | +11,59 % | ¥1.600,00 | ¥1.830,00 | ¥1.600,00 | 23,40K |
| 2026-05-28 | ¥1.640,00 | +22,39 % | ¥1.370,00 | ¥1.640,00 | ¥1.312,00 | 40,10K |
| 2026-05-27 | ¥1.340,00 | -4,96 % | ¥1.414,00 | ¥1.415,00 | ¥1.201,00 | 17,60K |
| 2026-05-26 | ¥1.410,00 | -20,79 % | ¥1.765,00 | ¥1.765,00 | ¥1.401,00 | 26,40K |
| 2026-05-25 | ¥1.780,00 | -3,10 % | ¥1.820,00 | ¥1.820,00 | ¥1.780,00 | 3,70K |
| 2026-05-22 | ¥1.837,00 | -0,97 % | ¥1.855,00 | ¥1.855,00 | ¥1.837,00 | 2,50K |