Transaction Co., Ltd. 7818
TSE · Japan · Prozessindustrie
¥1.179,00-20,00 (-1,67 %)
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 | ¥1.179,00 | -1,67 % | ¥1.190,00 | ¥1.191,00 | ¥1.174,00 | 67,90K |
| 2026-10-01 | ¥1.199,00 | +0,33 % | ¥1.190,00 | ¥1.206,00 | ¥1.184,00 | 110,60K |
| 2026-09-30 | ¥1.195,00 | -0,67 % | ¥1.203,00 | ¥1.205,00 | ¥1.186,00 | 108,40K |
| 2026-09-29 | ¥1.203,00 | -1,80 % | ¥1.213,00 | ¥1.214,00 | ¥1.197,00 | 99,50K |
| 2026-09-28 | ¥1.225,00 | -0,41 % | ¥1.230,00 | ¥1.237,00 | ¥1.219,00 | 115,60K |
| 2026-09-25 | ¥1.230,00 | 0,00 % | ¥1.231,00 | ¥1.244,00 | ¥1.221,00 | 136,50K |
| 2026-09-24 | ¥1.230,00 | -1,13 % | ¥1.242,00 | ¥1.243,00 | ¥1.220,00 | 144,20K |
| 2026-09-18 | ¥1.244,00 | +0,97 % | ¥1.244,00 | ¥1.255,00 | ¥1.232,00 | 181,50K |
| 2026-09-17 | ¥1.232,00 | +0,90 % | ¥1.225,00 | ¥1.248,00 | ¥1.225,00 | 133,50K |
| 2026-09-16 | ¥1.221,00 | +1,83 % | ¥1.200,00 | ¥1.221,00 | ¥1.196,00 | 174,90K |
| 2026-09-15 | ¥1.199,00 | +0,50 % | ¥1.200,00 | ¥1.207,00 | ¥1.182,00 | 227,90K |
| 2026-09-14 | ¥1.193,00 | +1,88 % | ¥1.189,00 | ¥1.195,00 | ¥1.169,00 | 157,90K |
| 2026-09-11 | ¥1.171,00 | +1,12 % | ¥1.160,00 | ¥1.171,00 | ¥1.156,00 | 141,40K |
| 2026-09-10 | ¥1.158,00 | +2,03 % | ¥1.139,00 | ¥1.164,00 | ¥1.139,00 | 127,50K |
| 2026-09-09 | ¥1.135,00 | -0,96 % | ¥1.138,00 | ¥1.146,00 | ¥1.135,00 | 70,30K |
| 2026-09-08 | ¥1.146,00 | -1,55 % | ¥1.160,00 | ¥1.171,00 | ¥1.143,00 | 75,40K |
| 2026-09-07 | ¥1.164,00 | +0,69 % | ¥1.152,00 | ¥1.167,00 | ¥1.144,00 | 120,30K |
| 2026-09-04 | ¥1.156,00 | +1,40 % | ¥1.140,00 | ¥1.159,00 | ¥1.133,00 | 110,90K |
| 2026-09-03 | ¥1.140,00 | -0,26 % | ¥1.149,00 | ¥1.153,00 | ¥1.135,00 | 100,90K |
| 2026-09-02 | ¥1.143,00 | -2,22 % | ¥1.160,00 | ¥1.160,00 | ¥1.133,00 | 201,30K |
| 2026-09-01 | ¥1.169,00 | -1,43 % | ¥1.188,00 | ¥1.196,00 | ¥1.162,00 | 185,50K |
| 2026-08-31 | ¥1.186,00 | -0,92 % | ¥1.195,00 | ¥1.200,00 | ¥1.178,00 | 146,90K |
| 2026-08-28 | ¥1.197,00 | -3,00 % | ¥1.209,00 | ¥1.221,00 | ¥1.181,00 | 528,30K |
| 2026-08-27 | ¥1.234,00 | -1,36 % | ¥1.261,00 | ¥1.261,00 | ¥1.232,00 | 685,20K |
| 2026-08-26 | ¥1.251,00 | -0,56 % | ¥1.264,00 | ¥1.267,00 | ¥1.248,00 | 311,10K |
| 2026-08-25 | ¥1.258,00 | +0,24 % | ¥1.275,00 | ¥1.275,00 | ¥1.253,00 | 228,40K |
| 2026-08-24 | ¥1.255,00 | -0,32 % | ¥1.264,00 | ¥1.275,00 | ¥1.252,00 | 339,00K |
| 2026-08-21 | ¥1.259,00 | -0,16 % | ¥1.260,00 | ¥1.276,00 | ¥1.252,00 | 283,10K |
| 2026-08-20 | ¥1.261,00 | +5,79 % | ¥1.205,00 | ¥1.261,00 | ¥1.203,00 | 422,90K |
| 2026-08-19 | ¥1.192,00 | -0,25 % | ¥1.198,00 | ¥1.198,00 | ¥1.184,00 | 207,40K |
| 2026-08-18 | ¥1.195,00 | -0,25 % | ¥1.192,00 | ¥1.197,00 | ¥1.181,00 | 232,90K |
| 2026-08-17 | ¥1.198,00 | -0,17 % | ¥1.203,00 | ¥1.214,00 | ¥1.194,00 | 405,70K |
| 2026-08-14 | ¥1.200,00 | +1,87 % | ¥1.180,00 | ¥1.203,00 | ¥1.167,00 | 247,10K |
| 2026-08-13 | ¥1.178,00 | -1,34 % | ¥1.196,00 | ¥1.202,00 | ¥1.178,00 | 240,90K |
| 2026-08-12 | ¥1.194,00 | +2,93 % | ¥1.160,00 | ¥1.194,00 | ¥1.151,00 | 704,40K |
| 2026-08-10 | ¥1.160,00 | -1,28 % | ¥1.171,00 | ¥1.176,00 | ¥1.158,00 | 191,90K |
| 2026-08-07 | ¥1.175,00 | -0,59 % | ¥1.171,00 | ¥1.193,00 | ¥1.162,00 | 278,80K |
| 2026-08-06 | ¥1.182,00 | -1,50 % | ¥1.175,00 | ¥1.190,00 | ¥1.169,00 | 315,70K |
| 2026-08-05 | ¥1.200,00 | -1,56 % | ¥1.210,00 | ¥1.215,00 | ¥1.196,00 | 127,90K |
| 2026-08-04 | ¥1.219,00 | +1,41 % | ¥1.201,00 | ¥1.219,00 | ¥1.201,00 | 152,30K |
| 2026-08-03 | ¥1.202,00 | +0,17 % | ¥1.201,00 | ¥1.215,00 | ¥1.187,00 | 244,40K |
| 2026-07-31 | ¥1.200,00 | -3,92 % | ¥1.207,00 | ¥1.211,00 | ¥1.173,00 | 296,70K |
| 2026-07-30 | ¥1.249,00 | +1,22 % | ¥1.235,00 | ¥1.255,00 | ¥1.227,00 | 264,20K |
| 2026-07-29 | ¥1.234,00 | +2,66 % | ¥1.213,00 | ¥1.244,00 | ¥1.204,00 | 146,80K |
| 2026-07-28 | ¥1.202,00 | -1,39 % | ¥1.220,00 | ¥1.232,00 | ¥1.199,00 | 133,80K |
| 2026-07-27 | ¥1.219,00 | +0,16 % | ¥1.206,00 | ¥1.237,00 | ¥1.197,00 | 188,40K |
| 2026-07-24 | ¥1.217,00 | -0,08 % | ¥1.190,00 | ¥1.217,00 | ¥1.181,00 | 97,70K |
| 2026-07-23 | ¥1.218,00 | -0,90 % | ¥1.207,00 | ¥1.230,00 | ¥1.184,00 | 215,00K |
| 2026-07-22 | ¥1.229,00 | -3,23 % | ¥1.249,00 | ¥1.261,00 | ¥1.223,00 | 180,50K |
| 2026-07-21 | ¥1.270,00 | +0,79 % | ¥1.267,00 | ¥1.314,00 | ¥1.259,00 | 208,00K |
| 2026-07-17 | ¥1.260,00 | -2,40 % | ¥1.275,00 | ¥1.281,00 | ¥1.245,00 | 141,50K |
| 2026-07-16 | ¥1.291,00 | -9,02 % | ¥1.389,00 | ¥1.393,00 | ¥1.288,00 | 256,20K |
| 2026-07-15 | ¥1.419,00 | -0,21 % | ¥1.400,00 | ¥1.428,00 | ¥1.389,00 | 106,90K |
| 2026-07-14 | ¥1.422,00 | +0,57 % | ¥1.414,00 | ¥1.438,00 | ¥1.393,00 | 76,80K |
| 2026-07-13 | ¥1.414,00 | +3,29 % | ¥1.370,00 | ¥1.420,00 | ¥1.370,00 | 75,90K |
| 2026-07-10 | ¥1.369,00 | -2,42 % | ¥1.418,00 | ¥1.418,00 | ¥1.359,00 | 113,30K |
| 2026-07-09 | ¥1.403,00 | +0,50 % | ¥1.390,00 | ¥1.407,00 | ¥1.377,00 | 111,00K |
| 2026-07-08 | ¥1.396,00 | -1,13 % | ¥1.412,00 | ¥1.419,00 | ¥1.394,00 | 82,60K |
| 2026-07-07 | ¥1.412,00 | +2,17 % | ¥1.374,00 | ¥1.415,00 | ¥1.374,00 | 130,10K |
| 2026-07-06 | ¥1.382,00 | +0,07 % | ¥1.389,00 | ¥1.399,00 | ¥1.376,00 | 73,90K |
| 2026-07-03 | ¥1.381,00 | -0,72 % | ¥1.400,00 | ¥1.407,00 | ¥1.381,00 | 63,60K |
| 2026-07-02 | ¥1.391,00 | +1,02 % | ¥1.396,00 | ¥1.413,00 | ¥1.386,00 | 87,30K |
| 2026-07-01 | ¥1.377,00 | -1,78 % | ¥1.402,00 | ¥1.403,00 | ¥1.360,00 | 91,70K |
| 2026-06-30 | ¥1.402,00 | -0,28 % | ¥1.406,00 | ¥1.416,00 | ¥1.389,00 | 182,80K |
| 2026-06-29 | ¥1.406,00 | +0,79 % | ¥1.397,00 | ¥1.407,00 | ¥1.384,00 | 130,10K |
| 2026-06-26 | ¥1.395,00 | -0,36 % | ¥1.419,00 | ¥1.419,00 | ¥1.368,00 | 90,90K |
| 2026-06-25 | ¥1.400,00 | +3,63 % | ¥1.359,00 | ¥1.420,00 | ¥1.359,00 | 144,00K |
| 2026-06-24 | ¥1.351,00 | 0,00 % | ¥1.362,00 | ¥1.370,00 | ¥1.336,00 | 223,40K |
| 2026-06-23 | ¥1.351,00 | +1,35 % | ¥1.317,00 | ¥1.375,00 | ¥1.315,00 | 154,80K |
| 2026-06-22 | ¥1.333,00 | +0,45 % | ¥1.344,00 | ¥1.351,00 | ¥1.321,00 | 86,20K |
| 2026-06-19 | ¥1.327,00 | +1,30 % | ¥1.310,00 | ¥1.333,00 | ¥1.305,00 | 173,20K |
| 2026-06-18 | ¥1.310,00 | -1,58 % | ¥1.328,00 | ¥1.340,00 | ¥1.301,00 | 79,70K |
| 2026-06-17 | ¥1.331,00 | +0,08 % | ¥1.343,00 | ¥1.343,00 | ¥1.326,00 | 68,50K |
| 2026-06-16 | ¥1.330,00 | -0,15 % | ¥1.332,00 | ¥1.337,00 | ¥1.312,00 | 62,70K |
| 2026-06-15 | ¥1.332,00 | -1,04 % | ¥1.349,00 | ¥1.356,00 | ¥1.331,00 | 69,30K |
| 2026-06-12 | ¥1.346,00 | +2,12 % | ¥1.332,00 | ¥1.347,00 | ¥1.318,00 | 108,80K |
| 2026-06-11 | ¥1.318,00 | -2,73 % | ¥1.356,00 | ¥1.359,00 | ¥1.310,00 | 130,40K |
| 2026-06-10 | ¥1.355,00 | +4,71 % | ¥1.298,00 | ¥1.372,00 | ¥1.293,00 | 180,60K |
| 2026-06-09 | ¥1.294,00 | -0,15 % | ¥1.293,00 | ¥1.296,00 | ¥1.280,00 | 115,00K |
| 2026-06-08 | ¥1.296,00 | -1,22 % | ¥1.305,00 | ¥1.319,00 | ¥1.293,00 | 85,70K |
| 2026-06-05 | ¥1.312,00 | +3,96 % | ¥1.267,00 | ¥1.314,00 | ¥1.267,00 | 117,10K |
| 2026-06-04 | ¥1.262,00 | +0,08 % | ¥1.260,00 | ¥1.271,00 | ¥1.254,00 | 103,70K |
| 2026-06-03 | ¥1.261,00 | -0,16 % | ¥1.254,00 | ¥1.270,00 | ¥1.250,00 | 85,10K |
| 2026-06-02 | ¥1.263,00 | -2,92 % | ¥1.280,00 | ¥1.301,00 | ¥1.260,00 | 152,60K |
| 2026-06-01 | ¥1.301,00 | +0,77 % | ¥1.284,00 | ¥1.309,00 | ¥1.279,00 | 149,10K |
| 2026-05-29 | ¥1.291,00 | +0,86 % | ¥1.289,00 | ¥1.326,00 | ¥1.278,00 | 145,80K |
| 2026-05-28 | ¥1.280,00 | +0,47 % | ¥1.300,00 | ¥1.315,00 | ¥1.265,00 | 234,80K |
| 2026-05-27 | ¥1.274,00 | +0,87 % | ¥1.260,00 | ¥1.282,00 | ¥1.255,00 | 142,50K |
| 2026-05-26 | ¥1.263,00 | -1,17 % | ¥1.273,00 | ¥1.279,00 | ¥1.250,00 | 144,80K |
| 2026-05-25 | ¥1.278,00 | +1,27 % | ¥1.292,00 | ¥1.298,00 | ¥1.264,00 | 198,30K |