Tamron Co., Ltd. 7740
TSE · Japan · Langlebige Konsumgüter
¥1.373,00+16,00 (+1,18 %)
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 | ¥1.373,00 | +1,18 % | ¥1.351,00 | ¥1.385,00 | ¥1.351,00 | 415,90K |
| 2026-09-30 | ¥1.357,00 | -0,15 % | ¥1.360,00 | ¥1.367,00 | ¥1.357,00 | 307,00K |
| 2026-09-29 | ¥1.359,00 | +0,37 % | ¥1.349,00 | ¥1.359,00 | ¥1.344,00 | 251,30K |
| 2026-09-28 | ¥1.354,00 | -0,51 % | ¥1.366,00 | ¥1.370,00 | ¥1.354,00 | 272,10K |
| 2026-09-25 | ¥1.361,00 | +1,04 % | ¥1.353,00 | ¥1.365,00 | ¥1.347,00 | 326,10K |
| 2026-09-24 | ¥1.347,00 | +0,30 % | ¥1.341,00 | ¥1.357,00 | ¥1.340,00 | 331,30K |
| 2026-09-18 | ¥1.343,00 | -1,03 % | ¥1.365,00 | ¥1.365,00 | ¥1.335,00 | 479,40K |
| 2026-09-17 | ¥1.357,00 | +1,19 % | ¥1.356,00 | ¥1.369,00 | ¥1.348,00 | 504,30K |
| 2026-09-16 | ¥1.341,00 | +0,15 % | ¥1.335,00 | ¥1.351,00 | ¥1.333,00 | 227,30K |
| 2026-09-15 | ¥1.339,00 | +0,68 % | ¥1.333,00 | ¥1.344,00 | ¥1.327,00 | 242,20K |
| 2026-09-14 | ¥1.330,00 | -0,23 % | ¥1.340,00 | ¥1.342,00 | ¥1.328,00 | 201,10K |
| 2026-09-11 | ¥1.333,00 | -0,52 % | ¥1.325,00 | ¥1.340,00 | ¥1.321,00 | 336,10K |
| 2026-09-10 | ¥1.340,00 | -0,37 % | ¥1.337,00 | ¥1.350,00 | ¥1.331,00 | 353,20K |
| 2026-09-09 | ¥1.345,00 | -0,74 % | ¥1.356,00 | ¥1.360,00 | ¥1.337,00 | 595,30K |
| 2026-09-08 | ¥1.355,00 | -2,87 % | ¥1.381,00 | ¥1.389,00 | ¥1.355,00 | 485,00K |
| 2026-09-07 | ¥1.395,00 | +0,94 % | ¥1.389,00 | ¥1.395,00 | ¥1.378,00 | 444,90K |
| 2026-09-04 | ¥1.382,00 | +1,32 % | ¥1.362,00 | ¥1.386,00 | ¥1.355,00 | 568,50K |
| 2026-09-03 | ¥1.364,00 | -0,73 % | ¥1.375,00 | ¥1.375,00 | ¥1.359,00 | 257,00K |
| 2026-09-02 | ¥1.374,00 | +0,44 % | ¥1.355,00 | ¥1.377,00 | ¥1.354,00 | 473,50K |
| 2026-09-01 | ¥1.368,00 | -1,08 % | ¥1.377,00 | ¥1.386,00 | ¥1.360,00 | 592,30K |
| 2026-08-31 | ¥1.383,00 | +0,58 % | ¥1.370,00 | ¥1.385,00 | ¥1.365,00 | 502,90K |
| 2026-08-28 | ¥1.375,00 | +1,25 % | ¥1.358,00 | ¥1.379,00 | ¥1.355,00 | 495,40K |
| 2026-08-27 | ¥1.358,00 | -0,66 % | ¥1.362,00 | ¥1.376,00 | ¥1.354,00 | 338,30K |
| 2026-08-26 | ¥1.367,00 | -1,16 % | ¥1.384,00 | ¥1.390,00 | ¥1.365,00 | 311,70K |
| 2026-08-25 | ¥1.383,00 | +2,29 % | ¥1.354,00 | ¥1.389,00 | ¥1.354,00 | 558,30K |
| 2026-08-24 | ¥1.352,00 | -2,17 % | ¥1.381,00 | ¥1.382,00 | ¥1.350,00 | 510,80K |
| 2026-08-21 | ¥1.382,00 | -0,14 % | ¥1.385,00 | ¥1.392,00 | ¥1.374,00 | 411,30K |
| 2026-08-20 | ¥1.384,00 | +1,62 % | ¥1.373,00 | ¥1.387,00 | ¥1.373,00 | 365,70K |
| 2026-08-19 | ¥1.362,00 | -1,38 % | ¥1.379,00 | ¥1.389,00 | ¥1.361,00 | 418,80K |
| 2026-08-18 | ¥1.381,00 | -1,71 % | ¥1.392,00 | ¥1.405,00 | ¥1.374,00 | 698,00K |
| 2026-08-17 | ¥1.405,00 | -2,02 % | ¥1.440,00 | ¥1.441,00 | ¥1.405,00 | 379,50K |
| 2026-08-14 | ¥1.434,00 | +0,56 % | ¥1.426,00 | ¥1.451,00 | ¥1.426,00 | 343,50K |
| 2026-08-13 | ¥1.426,00 | -0,14 % | ¥1.443,00 | ¥1.444,00 | ¥1.413,00 | 460,50K |
| 2026-08-12 | ¥1.428,00 | -0,28 % | ¥1.439,00 | ¥1.460,00 | ¥1.404,00 | 444,70K |
| 2026-08-10 | ¥1.432,00 | -1,04 % | ¥1.417,00 | ¥1.454,00 | ¥1.401,00 | 764,40K |
| 2026-08-07 | ¥1.447,00 | +0,35 % | ¥1.450,00 | ¥1.457,00 | ¥1.432,00 | 427,10K |
| 2026-08-06 | ¥1.442,00 | +0,70 % | ¥1.429,00 | ¥1.453,00 | ¥1.426,00 | 403,80K |
| 2026-08-05 | ¥1.432,00 | +0,77 % | ¥1.436,00 | ¥1.447,00 | ¥1.428,00 | 466,00K |
| 2026-08-04 | ¥1.421,00 | -0,42 % | ¥1.414,00 | ¥1.463,00 | ¥1.409,00 | 921,40K |
| 2026-08-03 | ¥1.427,00 | -0,76 % | ¥1.438,00 | ¥1.461,00 | ¥1.388,00 | 1,57M |
| 2026-07-31 | ¥1.438,00 | +0,28 % | ¥1.404,00 | ¥1.450,00 | ¥1.381,00 | 3,47M |
| 2026-07-30 | ¥1.434,00 | +26,46 % | ¥1.434,00 | ¥1.434,00 | ¥1.434,00 | 753,80K |
| 2026-07-29 | ¥1.134,00 | +0,71 % | ¥1.128,00 | ¥1.141,00 | ¥1.125,00 | 439,90K |
| 2026-07-28 | ¥1.126,00 | -0,71 % | ¥1.141,00 | ¥1.143,00 | ¥1.123,00 | 311,40K |
| 2026-07-27 | ¥1.134,00 | +1,61 % | ¥1.124,00 | ¥1.138,00 | ¥1.116,00 | 272,00K |
| 2026-07-24 | ¥1.116,00 | -0,45 % | ¥1.115,00 | ¥1.117,00 | ¥1.106,00 | 232,40K |
| 2026-07-23 | ¥1.121,00 | -1,06 % | ¥1.131,00 | ¥1.131,00 | ¥1.120,00 | 231,60K |
| 2026-07-22 | ¥1.133,00 | -0,70 % | ¥1.148,00 | ¥1.148,00 | ¥1.122,00 | 373,30K |
| 2026-07-21 | ¥1.141,00 | +1,24 % | ¥1.130,00 | ¥1.148,00 | ¥1.123,00 | 322,20K |
| 2026-07-17 | ¥1.127,00 | +0,18 % | ¥1.138,00 | ¥1.146,00 | ¥1.113,00 | 515,90K |
| 2026-07-16 | ¥1.125,00 | -1,57 % | ¥1.132,00 | ¥1.140,00 | ¥1.123,00 | 570,60K |
| 2026-07-15 | ¥1.143,00 | -0,61 % | ¥1.165,00 | ¥1.170,00 | ¥1.140,00 | 336,90K |
| 2026-07-14 | ¥1.150,00 | +0,70 % | ¥1.135,00 | ¥1.160,00 | ¥1.135,00 | 518,90K |
| 2026-07-13 | ¥1.142,00 | -0,09 % | ¥1.144,00 | ¥1.149,00 | ¥1.131,00 | 318,00K |
| 2026-07-10 | ¥1.143,00 | +1,78 % | ¥1.121,00 | ¥1.149,00 | ¥1.117,00 | 421,20K |
| 2026-07-09 | ¥1.123,00 | +1,17 % | ¥1.113,00 | ¥1.124,00 | ¥1.106,00 | 277,90K |
| 2026-07-08 | ¥1.110,00 | -1,86 % | ¥1.126,00 | ¥1.134,00 | ¥1.110,00 | 407,70K |
| 2026-07-07 | ¥1.131,00 | -1,57 % | ¥1.149,00 | ¥1.150,00 | ¥1.126,00 | 351,10K |
| 2026-07-06 | ¥1.149,00 | +0,61 % | ¥1.156,00 | ¥1.156,00 | ¥1.131,00 | 374,20K |
| 2026-07-03 | ¥1.142,00 | 0,00 % | ¥1.150,00 | ¥1.157,00 | ¥1.140,00 | 338,50K |
| 2026-07-02 | ¥1.142,00 | +0,18 % | ¥1.145,00 | ¥1.158,00 | ¥1.134,00 | 405,20K |
| 2026-07-01 | ¥1.140,00 | -1,30 % | ¥1.160,00 | ¥1.162,00 | ¥1.136,00 | 334,50K |
| 2026-06-30 | ¥1.155,00 | +0,09 % | ¥1.154,00 | ¥1.167,00 | ¥1.139,00 | 483,70K |
| 2026-06-29 | ¥1.154,00 | -3,67 % | ¥1.175,00 | ¥1.176,00 | ¥1.138,00 | 788,50K |
| 2026-06-26 | ¥1.198,00 | -1,24 % | ¥1.219,00 | ¥1.225,00 | ¥1.186,00 | 479,70K |
| 2026-06-25 | ¥1.213,00 | +1,93 % | ¥1.218,00 | ¥1.230,00 | ¥1.200,00 | 442,70K |
| 2026-06-24 | ¥1.190,00 | +0,93 % | ¥1.178,00 | ¥1.199,00 | ¥1.173,00 | 547,80K |
| 2026-06-23 | ¥1.179,00 | -3,99 % | ¥1.232,00 | ¥1.235,00 | ¥1.179,00 | 705,80K |
| 2026-06-22 | ¥1.228,00 | -0,49 % | ¥1.231,00 | ¥1.254,00 | ¥1.228,00 | 679,60K |
| 2026-06-19 | ¥1.234,00 | -0,88 % | ¥1.260,00 | ¥1.272,00 | ¥1.228,00 | 960,40K |
| 2026-06-18 | ¥1.245,00 | -2,73 % | ¥1.259,00 | ¥1.325,00 | ¥1.234,00 | 1,62M |
| 2026-06-17 | ¥1.280,00 | +23,91 % | ¥1.303,00 | ¥1.325,00 | ¥1.223,00 | 3,47M |
| 2026-06-16 | ¥1.033,00 | +0,78 % | ¥1.025,00 | ¥1.039,00 | ¥1.025,00 | 213,70K |
| 2026-06-15 | ¥1.025,00 | +0,59 % | ¥1.031,00 | ¥1.035,00 | ¥1.025,00 | 232,40K |
| 2026-06-12 | ¥1.019,00 | -1,16 % | ¥1.035,00 | ¥1.042,00 | ¥1.019,00 | 288,80K |
| 2026-06-11 | ¥1.031,00 | -1,15 % | ¥1.037,00 | ¥1.042,00 | ¥1.016,00 | 375,60K |
| 2026-06-10 | ¥1.043,00 | +1,66 % | ¥1.030,00 | ¥1.043,00 | ¥1.026,00 | 388,20K |
| 2026-06-09 | ¥1.026,00 | -0,29 % | ¥1.032,00 | ¥1.036,00 | ¥1.019,00 | 352,90K |
| 2026-06-08 | ¥1.029,00 | -1,91 % | ¥1.035,00 | ¥1.043,00 | ¥1.018,00 | 535,50K |
| 2026-06-05 | ¥1.049,00 | +1,65 % | ¥1.035,00 | ¥1.053,00 | ¥1.034,00 | 479,20K |
| 2026-06-04 | ¥1.032,00 | -1,62 % | ¥1.033,00 | ¥1.037,00 | ¥1.026,00 | 248,90K |
| 2026-06-03 | ¥1.049,00 | +1,35 % | ¥1.043,00 | ¥1.058,00 | ¥1.039,00 | 302,90K |
| 2026-06-02 | ¥1.035,00 | -0,86 % | ¥1.031,00 | ¥1.044,00 | ¥1.021,00 | 284,70K |
| 2026-06-01 | ¥1.044,00 | -0,95 % | ¥1.049,00 | ¥1.058,00 | ¥1.030,00 | 361,40K |
| 2026-05-29 | ¥1.054,00 | +1,25 % | ¥1.069,00 | ¥1.069,00 | ¥1.052,00 | 346,70K |
| 2026-05-28 | ¥1.041,00 | -0,29 % | ¥1.049,00 | ¥1.053,00 | ¥1.036,00 | 292,90K |
| 2026-05-27 | ¥1.044,00 | +1,06 % | ¥1.030,00 | ¥1.045,00 | ¥1.030,00 | 460,40K |
| 2026-05-26 | ¥1.033,00 | -1,05 % | ¥1.040,00 | ¥1.041,00 | ¥1.017,00 | 452,30K |
| 2026-05-25 | ¥1.044,00 | +1,56 % | ¥1.036,00 | ¥1.053,00 | ¥1.029,00 | 464,80K |
| 2026-05-22 | ¥1.028,00 | +0,69 % | ¥1.026,00 | ¥1.032,00 | ¥1.014,00 | 265,40K |