Three F Co., Ltd. 7544
TSE · Japan · Einzelhandel
¥550,00-9,00 (-1,61 %)
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 | ¥559,00 | +0,54 % | ¥555,00 | ¥559,00 | ¥550,00 | 5,70K |
| 2026-09-30 | ¥556,00 | 0,00 % | ¥551,00 | ¥556,00 | ¥549,00 | 6,80K |
| 2026-09-29 | ¥556,00 | -0,36 % | ¥555,00 | ¥556,00 | ¥552,00 | 2,00K |
| 2026-09-28 | ¥558,00 | -0,18 % | ¥555,00 | ¥559,00 | ¥555,00 |
| 1,10K |
| 2026-09-25 | ¥559,00 | 0,00 % | ¥559,00 | ¥559,00 | ¥555,00 | 2,50K |
| 2026-09-24 | ¥559,00 | -0,18 % | ¥559,00 | ¥559,00 | ¥559,00 | 7,80K |
| 2026-09-18 | ¥560,00 | +0,90 % | ¥554,00 | ¥560,00 | ¥553,00 | 10,80K |
| 2026-09-17 | ¥555,00 | +0,36 % | ¥553,00 | ¥555,00 | ¥550,00 | 3,60K |
| 2026-09-16 | ¥553,00 | -0,18 % | ¥554,00 | ¥554,00 | ¥546,00 | 11,80K |
| 2026-09-15 | ¥554,00 | 0,00 % | ¥549,00 | ¥554,00 | ¥549,00 | 1,90K |
| 2026-09-14 | ¥554,00 | +0,54 % | ¥550,00 | ¥555,00 | ¥547,00 | 5,20K |
| 2026-09-11 | ¥551,00 | -0,36 % | ¥553,00 | ¥557,00 | ¥550,00 | 5,60K |
| 2026-09-10 | ¥553,00 | +0,55 % | ¥550,00 | ¥561,00 | ¥550,00 | 4,00K |
| 2026-09-09 | ¥550,00 | -0,72 % | ¥546,00 | ¥552,00 | ¥545,00 | 3,90K |
| 2026-09-08 | ¥554,00 | -0,18 % | ¥555,00 | ¥558,00 | ¥550,00 | 3,60K |
| 2026-09-07 | ¥555,00 | -0,72 % | ¥556,00 | ¥560,00 | ¥552,00 | 2,30K |
| 2026-09-04 | ¥559,00 | +0,18 % | ¥552,00 | ¥566,00 | ¥552,00 | 4,20K |
| 2026-09-03 | ¥558,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥554,00 | 1,70K |
| 2026-09-02 | ¥558,00 | -0,53 % | ¥560,00 | ¥560,00 | ¥558,00 | 1,20K |
| 2026-09-01 | ¥561,00 | +0,18 % | ¥561,00 | ¥561,00 | ¥550,00 | 4,00K |
| 2026-08-31 | ¥560,00 | +0,72 % | ¥554,00 | ¥567,00 | ¥552,00 | 4,10K |
| 2026-08-28 | ¥556,00 | -0,36 % | ¥549,00 | ¥556,00 | ¥549,00 | 2,90K |
| 2026-08-27 | ¥558,00 | +0,36 % | ¥554,00 | ¥560,00 | ¥553,00 | 6,20K |
| 2026-08-26 | ¥556,00 | 0,00 % | ¥556,00 | ¥558,00 | ¥555,00 | 2,20K |
| 2026-08-25 | ¥556,00 | -0,18 % | ¥557,00 | ¥558,00 | ¥555,00 | 2,60K |
| 2026-08-24 | ¥557,00 | -0,71 % | ¥558,00 | ¥560,00 | ¥555,00 | 8,10K |
| 2026-08-21 | ¥561,00 | +0,54 % | ¥557,00 | ¥562,00 | ¥555,00 | 4,40K |
| 2026-08-20 | ¥558,00 | -0,18 % | ¥555,00 | ¥562,00 | ¥555,00 | 1,90K |
| 2026-08-19 | ¥559,00 | +0,36 % | ¥556,00 | ¥562,00 | ¥555,00 | 2,10K |
| 2026-08-18 | ¥557,00 | +0,18 % | ¥554,00 | ¥557,00 | ¥553,00 | 1,90K |
| 2026-08-17 | ¥556,00 | -0,36 % | ¥557,00 | ¥557,00 | ¥553,00 | 2,60K |
| 2026-08-14 | ¥558,00 | 0,00 % | ¥558,00 | ¥558,00 | ¥555,00 | 800 |
| 2026-08-13 | ¥558,00 | +0,18 % | ¥554,00 | ¥558,00 | ¥554,00 | 1,20K |
| 2026-08-12 | ¥557,00 | +1,09 % | ¥553,00 | ¥563,00 | ¥553,00 | 1,70K |
| 2026-08-10 | ¥551,00 | -1,08 % | ¥557,00 | ¥558,00 | ¥551,00 | 1,70K |
| 2026-08-07 | ¥557,00 | -0,71 % | ¥558,00 | ¥558,00 | ¥555,00 | 1,20K |
| 2026-08-06 | ¥561,00 | 0,00 % | ¥560,00 | ¥564,00 | ¥558,00 | 3,10K |
| 2026-08-05 | ¥561,00 | -0,53 % | ¥560,00 | ¥564,00 | ¥558,00 | 12,40K |
| 2026-08-04 | ¥564,00 | 0,00 % | ¥560,00 | ¥564,00 | ¥555,00 | 5,90K |
| 2026-08-03 | ¥564,00 | +0,89 % | ¥559,00 | ¥566,00 | ¥555,00 | 4,80K |
| 2026-07-31 | ¥559,00 | -1,41 % | ¥565,00 | ¥567,00 | ¥555,00 | 6,60K |
| 2026-07-30 | ¥567,00 | +0,35 % | ¥567,00 | ¥568,00 | ¥555,00 | 11,30K |
| 2026-07-29 | ¥565,00 | +0,18 % | ¥560,00 | ¥566,00 | ¥555,00 | 9,30K |
| 2026-07-28 | ¥564,00 | +0,53 % | ¥562,00 | ¥564,00 | ¥555,00 | 5,10K |
| 2026-07-27 | ¥561,00 | -0,18 % | ¥560,00 | ¥562,00 | ¥560,00 | 1,70K |
| 2026-07-24 | ¥562,00 | 0,00 % | ¥560,00 | ¥563,00 | ¥550,00 | 10,20K |
| 2026-07-23 | ¥562,00 | -0,35 % | ¥560,00 | ¥563,00 | ¥550,00 | 21,30K |
| 2026-07-22 | ¥564,00 | +0,18 % | ¥564,00 | ¥564,00 | ¥557,00 | 7,20K |
| 2026-07-21 | ¥563,00 | +0,90 % | ¥556,00 | ¥563,00 | ¥553,00 | 8,60K |
| 2026-07-17 | ¥558,00 | -0,36 % | ¥560,00 | ¥563,00 | ¥537,00 | 16,20K |
| 2026-07-16 | ¥560,00 | 0,00 % | ¥560,00 | ¥563,00 | ¥557,00 | 8,30K |
| 2026-07-15 | ¥560,00 | +0,54 % | ¥557,00 | ¥560,00 | ¥553,00 | 4,10K |
| 2026-07-14 | ¥557,00 | +1,09 % | ¥549,00 | ¥557,00 | ¥549,00 | 5,40K |
| 2026-07-13 | ¥551,00 | -0,72 % | ¥555,00 | ¥555,00 | ¥550,00 | 4,40K |
| 2026-07-10 | ¥555,00 | -0,18 % | ¥554,00 | ¥556,00 | ¥547,00 | 18,40K |
| 2026-07-09 | ¥556,00 | 0,00 % | ¥548,00 | ¥558,00 | ¥548,00 | 5,60K |
| 2026-07-08 | ¥556,00 | -0,89 % | ¥561,00 | ¥561,00 | ¥549,00 | 7,20K |
| 2026-07-07 | ¥561,00 | -0,36 % | ¥560,00 | ¥561,00 | ¥558,00 | 1,70K |
| 2026-07-06 | ¥563,00 | +0,36 % | ¥563,00 | ¥563,00 | ¥552,00 | 10,70K |
| 2026-07-03 | ¥561,00 | -0,18 % | ¥563,00 | ¥563,00 | ¥557,00 | 1,10K |
| 2026-07-02 | ¥562,00 | +0,36 % | ¥556,00 | ¥562,00 | ¥555,00 | 4,30K |
| 2026-07-01 | ¥560,00 | -0,18 % | ¥561,00 | ¥561,00 | ¥556,00 | 1,00K |
| 2026-06-30 | ¥561,00 | +0,54 % | ¥556,00 | ¥562,00 | ¥552,00 | 5,00K |
| 2026-06-29 | ¥558,00 | +0,90 % | ¥553,00 | ¥561,00 | ¥553,00 | 3,80K |
| 2026-06-26 | ¥553,00 | -0,54 % | ¥559,00 | ¥562,00 | ¥553,00 | 2,70K |
| 2026-06-25 | ¥556,00 | -0,36 % | ¥555,00 | ¥560,00 | ¥550,00 | 5,00K |
| 2026-06-24 | ¥558,00 | +0,18 % | ¥555,00 | ¥563,00 | ¥555,00 | 3,20K |
| 2026-06-23 | ¥557,00 | -0,36 % | ¥555,00 | ¥558,00 | ¥555,00 | 1,80K |
| 2026-06-22 | ¥559,00 | -0,18 % | ¥556,00 | ¥563,00 | ¥554,00 | 5,90K |
| 2026-06-19 | ¥560,00 | 0,00 % | ¥557,00 | ¥563,00 | ¥557,00 | 1,40K |
| 2026-06-18 | ¥560,00 | +0,36 % | ¥559,00 | ¥560,00 | ¥553,00 | 7,00K |
| 2026-06-17 | ¥558,00 | -0,89 % | ¥559,00 | ¥563,00 | ¥558,00 | 400 |
| 2026-06-16 | ¥563,00 | +0,18 % | ¥562,00 | ¥563,00 | ¥559,00 | 1,20K |
| 2026-06-15 | ¥562,00 | -0,35 % | ¥562,00 | ¥564,00 | ¥556,00 | 2,10K |
| 2026-06-12 | ¥564,00 | 0,00 % | ¥560,00 | ¥564,00 | ¥558,00 | 1,40K |
| 2026-06-11 | ¥564,00 | 0,00 % | ¥561,00 | ¥564,00 | ¥561,00 | 900 |
| 2026-06-10 | ¥564,00 | +0,36 % | ¥564,00 | ¥568,00 | ¥555,00 | 4,80K |
| 2026-06-09 | ¥562,00 | -0,71 % | ¥563,00 | ¥567,00 | ¥562,00 | 12,10K |
| 2026-06-08 | ¥566,00 | +0,18 % | ¥555,00 | ¥566,00 | ¥553,00 | 3,80K |
| 2026-06-05 | ¥565,00 | +0,18 % | ¥561,00 | ¥566,00 | ¥556,00 | 3,30K |
| 2026-06-04 | ¥564,00 | -0,70 % | ¥568,00 | ¥568,00 | ¥553,00 | 5,10K |
| 2026-06-03 | ¥568,00 | 0,00 % | ¥560,00 | ¥569,00 | ¥560,00 | 800 |
| 2026-06-02 | ¥568,00 | +2,71 % | ¥551,00 | ¥572,00 | ¥551,00 | 8,40K |
| 2026-06-01 | ¥553,00 | +0,18 % | ¥552,00 | ¥553,00 | ¥550,00 | 3,30K |
| 2026-05-29 | ¥552,00 | +0,18 % | ¥547,00 | ¥552,00 | ¥540,00 | 13,70K |
| 2026-05-28 | ¥551,00 | -0,18 % | ¥551,00 | ¥551,00 | ¥541,00 | 10,00K |
| 2026-05-27 | ¥552,00 | 0,00 % | ¥548,00 | ¥552,00 | ¥546,00 | 12,50K |
| 2026-05-26 | ¥552,00 | +0,36 % | ¥552,00 | ¥552,00 | ¥546,00 | 3,20K |
| 2026-05-25 | ¥550,00 | -0,36 % | ¥551,00 | ¥552,00 | ¥549,00 | 1,70K |
| 2026-05-22 | ¥552,00 | -0,18 % | ¥553,00 | ¥553,00 | ¥549,00 | 700 |