Tsutsumi Jewelry Co., Ltd. 7937
TSE · Japan · Einzelhandel
¥2.428,00-42,00 (-1,70 %)
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 | ¥2.428,00 | -1,70 % | ¥2.470,00 | ¥2.470,00 | ¥2.426,00 | 28,20K |
| 2026-10-01 | ¥2.470,00 | -1,20 % | ¥2.500,00 | ¥2.500,00 | ¥2.463,00 | 19,60K |
| 2026-09-30 | ¥2.500,00 | +0,36 % | ¥2.491,00 | ¥2.515,00 | ¥2.475,00 | 15,10K |
| 2026-09-29 | ¥2.491,00 | -3,30 % | ¥2.531,00 | ¥2.531,00 | ¥2.491,00 |
| 29,10K |
| 2026-09-28 | ¥2.576,00 | +0,55 % | ¥2.565,00 | ¥2.577,00 | ¥2.565,00 | 12,80K |
| 2026-09-25 | ¥2.562,00 | +0,39 % | ¥2.556,00 | ¥2.579,00 | ¥2.556,00 | 13,00K |
| 2026-09-24 | ¥2.552,00 | -0,47 % | ¥2.580,00 | ¥2.580,00 | ¥2.552,00 | 11,50K |
| 2026-09-18 | ¥2.564,00 | +0,20 % | ¥2.559,00 | ¥2.570,00 | ¥2.545,00 | 9,60K |
| 2026-09-17 | ¥2.559,00 | +0,47 % | ¥2.549,00 | ¥2.562,00 | ¥2.542,00 | 6,10K |
| 2026-09-16 | ¥2.547,00 | +0,59 % | ¥2.530,00 | ¥2.561,00 | ¥2.530,00 | 8,40K |
| 2026-09-15 | ¥2.532,00 | -0,67 % | ¥2.549,00 | ¥2.557,00 | ¥2.522,00 | 12,40K |
| 2026-09-14 | ¥2.549,00 | +0,16 % | ¥2.555,00 | ¥2.563,00 | ¥2.533,00 | 7,70K |
| 2026-09-11 | ¥2.545,00 | -0,24 % | ¥2.516,00 | ¥2.563,00 | ¥2.511,00 | 17,20K |
| 2026-09-10 | ¥2.551,00 | -0,16 % | ¥2.555,00 | ¥2.562,00 | ¥2.513,00 | 15,40K |
| 2026-09-09 | ¥2.555,00 | -0,97 % | ¥2.575,00 | ¥2.578,00 | ¥2.555,00 | 16,80K |
| 2026-09-08 | ¥2.580,00 | -1,68 % | ¥2.616,00 | ¥2.621,00 | ¥2.580,00 | 20,20K |
| 2026-09-07 | ¥2.624,00 | -1,28 % | ¥2.667,00 | ¥2.668,00 | ¥2.605,00 | 16,00K |
| 2026-09-04 | ¥2.658,00 | -0,15 % | ¥2.677,00 | ¥2.678,00 | ¥2.637,00 | 15,40K |
| 2026-09-03 | ¥2.662,00 | +1,06 % | ¥2.621,00 | ¥2.673,00 | ¥2.621,00 | 11,00K |
| 2026-09-02 | ¥2.634,00 | -1,68 % | ¥2.662,00 | ¥2.677,00 | ¥2.622,00 | 17,00K |
| 2026-09-01 | ¥2.679,00 | +0,30 % | ¥2.680,00 | ¥2.704,00 | ¥2.670,00 | 15,50K |
| 2026-08-31 | ¥2.671,00 | +0,15 % | ¥2.666,00 | ¥2.692,00 | ¥2.651,00 | 12,40K |
| 2026-08-28 | ¥2.667,00 | -1,22 % | ¥2.700,00 | ¥2.700,00 | ¥2.661,00 | 11,80K |
| 2026-08-27 | ¥2.700,00 | -2,17 % | ¥2.755,00 | ¥2.755,00 | ¥2.682,00 | 15,90K |
| 2026-08-26 | ¥2.760,00 | +2,49 % | ¥2.723,00 | ¥2.760,00 | ¥2.711,00 | 15,50K |
| 2026-08-25 | ¥2.693,00 | +1,55 % | ¥2.682,00 | ¥2.720,00 | ¥2.654,00 | 16,20K |
| 2026-08-24 | ¥2.652,00 | +1,88 % | ¥2.647,00 | ¥2.681,00 | ¥2.624,00 | 17,60K |
| 2026-08-21 | ¥2.603,00 | +0,58 % | ¥2.588,00 | ¥2.620,00 | ¥2.542,00 | 24,90K |
| 2026-08-20 | ¥2.588,00 | +0,19 % | ¥2.583,00 | ¥2.615,00 | ¥2.580,00 | 17,10K |
| 2026-08-19 | ¥2.583,00 | -0,46 % | ¥2.589,00 | ¥2.595,00 | ¥2.574,00 | 11,20K |
| 2026-08-18 | ¥2.595,00 | -0,76 % | ¥2.615,00 | ¥2.615,00 | ¥2.566,00 | 18,30K |
| 2026-08-17 | ¥2.615,00 | -0,34 % | ¥2.640,00 | ¥2.655,00 | ¥2.611,00 | 16,70K |
| 2026-08-14 | ¥2.624,00 | +1,94 % | ¥2.574,00 | ¥2.635,00 | ¥2.574,00 | 14,00K |
| 2026-08-13 | ¥2.574,00 | +1,78 % | ¥2.527,00 | ¥2.588,00 | ¥2.524,00 | 21,80K |
| 2026-08-12 | ¥2.529,00 | -0,35 % | ¥2.556,00 | ¥2.556,00 | ¥2.521,00 | 10,80K |
| 2026-08-10 | ¥2.538,00 | +0,28 % | ¥2.532,00 | ¥2.562,00 | ¥2.525,00 | 5,50K |
| 2026-08-07 | ¥2.531,00 | -2,95 % | ¥2.610,00 | ¥2.670,00 | ¥2.489,00 | 52,00K |
| 2026-08-06 | ¥2.608,00 | +2,11 % | ¥2.570,00 | ¥2.635,00 | ¥2.550,00 | 26,90K |
| 2026-08-05 | ¥2.554,00 | +1,31 % | ¥2.521,00 | ¥2.559,00 | ¥2.521,00 | 9,90K |
| 2026-08-04 | ¥2.521,00 | -1,33 % | ¥2.527,00 | ¥2.555,00 | ¥2.521,00 | 12,80K |
| 2026-08-03 | ¥2.555,00 | +0,08 % | ¥2.553,00 | ¥2.557,00 | ¥2.509,00 | 22,80K |
| 2026-07-31 | ¥2.553,00 | -1,39 % | ¥2.606,00 | ¥2.612,00 | ¥2.553,00 | 14,40K |
| 2026-07-30 | ¥2.589,00 | -1,22 % | ¥2.621,00 | ¥2.633,00 | ¥2.589,00 | 11,70K |
| 2026-07-29 | ¥2.621,00 | -0,94 % | ¥2.645,00 | ¥2.645,00 | ¥2.611,00 | 8,30K |
| 2026-07-28 | ¥2.646,00 | -0,75 % | ¥2.659,00 | ¥2.663,00 | ¥2.639,00 | 4,20K |
| 2026-07-27 | ¥2.666,00 | +1,37 % | ¥2.630,00 | ¥2.668,00 | ¥2.630,00 | 3,60K |
| 2026-07-24 | ¥2.630,00 | -0,49 % | ¥2.629,00 | ¥2.637,00 | ¥2.603,00 | 8,10K |
| 2026-07-23 | ¥2.643,00 | +0,04 % | ¥2.642,00 | ¥2.659,00 | ¥2.642,00 | 4,70K |
| 2026-07-22 | ¥2.642,00 | +0,15 % | ¥2.650,00 | ¥2.696,00 | ¥2.631,00 | 6,20K |
| 2026-07-21 | ¥2.638,00 | +1,77 % | ¥2.630,00 | ¥2.638,00 | ¥2.616,00 | 10,00K |
| 2026-07-17 | ¥2.592,00 | -0,84 % | ¥2.610,00 | ¥2.610,00 | ¥2.570,00 | 13,00K |
| 2026-07-16 | ¥2.614,00 | -0,83 % | ¥2.619,00 | ¥2.652,00 | ¥2.595,00 | 9,70K |
| 2026-07-15 | ¥2.636,00 | +0,80 % | ¥2.605,00 | ¥2.650,00 | ¥2.604,00 | 8,70K |
| 2026-07-14 | ¥2.615,00 | +1,20 % | ¥2.601,00 | ¥2.640,00 | ¥2.601,00 | 8,90K |
| 2026-07-13 | ¥2.584,00 | -0,92 % | ¥2.608,00 | ¥2.619,00 | ¥2.584,00 | 10,20K |
| 2026-07-10 | ¥2.608,00 | -0,08 % | ¥2.616,00 | ¥2.620,00 | ¥2.605,00 | 5,00K |
| 2026-07-09 | ¥2.610,00 | -0,72 % | ¥2.628,00 | ¥2.641,00 | ¥2.610,00 | 5,10K |
| 2026-07-08 | ¥2.629,00 | +0,38 % | ¥2.610,00 | ¥2.648,00 | ¥2.600,00 | 9,00K |
| 2026-07-07 | ¥2.619,00 | +0,50 % | ¥2.628,00 | ¥2.655,00 | ¥2.619,00 | 4,80K |
| 2026-07-06 | ¥2.606,00 | -0,04 % | ¥2.605,00 | ¥2.638,00 | ¥2.605,00 | 7,80K |
| 2026-07-03 | ¥2.607,00 | +2,44 % | ¥2.566,00 | ¥2.620,00 | ¥2.550,00 | 16,10K |
| 2026-07-02 | ¥2.545,00 | +0,24 % | ¥2.560,00 | ¥2.567,00 | ¥2.531,00 | 11,30K |
| 2026-07-01 | ¥2.539,00 | -0,70 % | ¥2.574,00 | ¥2.575,00 | ¥2.522,00 | 12,60K |
| 2026-06-30 | ¥2.557,00 | -2,14 % | ¥2.630,00 | ¥2.637,00 | ¥2.540,00 | 14,70K |
| 2026-06-29 | ¥2.613,00 | +0,89 % | ¥2.588,00 | ¥2.624,00 | ¥2.588,00 | 6,10K |
| 2026-06-26 | ¥2.590,00 | -1,22 % | ¥2.619,00 | ¥2.620,00 | ¥2.583,00 | 11,50K |
| 2026-06-25 | ¥2.622,00 | -1,17 % | ¥2.673,00 | ¥2.680,00 | ¥2.614,00 | 8,00K |
| 2026-06-24 | ¥2.653,00 | +0,38 % | ¥2.646,00 | ¥2.673,00 | ¥2.644,00 | 4,50K |
| 2026-06-23 | ¥2.643,00 | -2,11 % | ¥2.667,00 | ¥2.688,00 | ¥2.643,00 | 7,80K |
| 2026-06-22 | ¥2.700,00 | -1,03 % | ¥2.704,00 | ¥2.727,00 | ¥2.692,00 | 3,80K |
| 2026-06-19 | ¥2.728,00 | +1,22 % | ¥2.695,00 | ¥2.729,00 | ¥2.695,00 | 18,00K |
| 2026-06-18 | ¥2.695,00 | -0,19 % | ¥2.688,00 | ¥2.718,00 | ¥2.688,00 | 7,60K |
| 2026-06-17 | ¥2.700,00 | -0,22 % | ¥2.709,00 | ¥2.748,00 | ¥2.687,00 | 9,00K |
| 2026-06-16 | ¥2.706,00 | -0,40 % | ¥2.694,00 | ¥2.719,00 | ¥2.680,00 | 5,70K |
| 2026-06-15 | ¥2.717,00 | +1,68 % | ¥2.698,00 | ¥2.734,00 | ¥2.692,00 | 9,40K |
| 2026-06-12 | ¥2.672,00 | +0,49 % | ¥2.692,00 | ¥2.692,00 | ¥2.662,00 | 8,60K |
| 2026-06-11 | ¥2.659,00 | +1,53 % | ¥2.597,00 | ¥2.659,00 | ¥2.584,00 | 15,10K |
| 2026-06-10 | ¥2.619,00 | -0,72 % | ¥2.625,00 | ¥2.658,00 | ¥2.596,00 | 26,20K |
| 2026-06-09 | ¥2.638,00 | -2,48 % | ¥2.705,00 | ¥2.714,00 | ¥2.620,00 | 20,40K |
| 2026-06-08 | ¥2.705,00 | -1,21 % | ¥2.701,00 | ¥2.731,00 | ¥2.692,00 | 8,60K |
| 2026-06-05 | ¥2.738,00 | +1,90 % | ¥2.705,00 | ¥2.750,00 | ¥2.705,00 | 14,80K |
| 2026-06-04 | ¥2.687,00 | -0,70 % | ¥2.706,00 | ¥2.723,00 | ¥2.670,00 | 7,20K |
| 2026-06-03 | ¥2.706,00 | -0,59 % | ¥2.722,00 | ¥2.742,00 | ¥2.672,00 | 16,60K |
| 2026-06-02 | ¥2.722,00 | -1,73 % | ¥2.754,00 | ¥2.764,00 | ¥2.687,00 | 19,60K |
| 2026-06-01 | ¥2.770,00 | +0,18 % | ¥2.792,00 | ¥2.834,00 | ¥2.768,00 | 14,20K |
| 2026-05-29 | ¥2.765,00 | -3,46 % | ¥2.872,00 | ¥2.903,00 | ¥2.765,00 | 13,70K |
| 2026-05-28 | ¥2.864,00 | +1,52 % | ¥2.811,00 | ¥2.872,00 | ¥2.793,00 | 19,70K |
| 2026-05-27 | ¥2.821,00 | +2,40 % | ¥2.767,00 | ¥2.833,00 | ¥2.763,00 | 18,90K |
| 2026-05-26 | ¥2.755,00 | -1,54 % | ¥2.798,00 | ¥2.798,00 | ¥2.755,00 | 17,60K |
| 2026-05-25 | ¥2.798,00 | +1,19 % | ¥2.789,00 | ¥2.833,00 | ¥2.745,00 | 25,80K |