Tsukamoto Corporation Co., Ltd. 8025
TSE · Japan · Kurzlebige Konsumgüter
¥1.400,00-3,00 (-0,21 %)
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 | ¥1.400,00 | -0,21 % | ¥1.403,00 | ¥1.412,00 | ¥1.400,00 | 1,40K |
| 2026-10-01 | ¥1.403,00 | +3,31 % | ¥1.358,00 | ¥1.414,00 | ¥1.358,00 | 6,70K |
| 2026-09-30 | ¥1.358,00 | +1,72 % | ¥1.343,00 | ¥1.359,00 | ¥1.343,00 | 1,60K |
| 2026-09-29 | ¥1.335,00 | +0,98 % | ¥1.319,00 | ¥1.347,00 | ¥1.301,00 |
| 3,50K |
| 2026-09-28 | ¥1.322,00 | +1,15 % | ¥1.314,00 | ¥1.322,00 | ¥1.314,00 | 300 |
| 2026-09-25 | ¥1.307,00 | +0,08 % | ¥1.307,00 | ¥1.307,00 | ¥1.307,00 | 200 |
| 2026-09-24 | ¥1.306,00 | 0,00 % | ¥1.306,00 | ¥1.311,00 | ¥1.306,00 | 600 |
| 2026-09-18 | ¥1.306,00 | 0,00 % | ¥1.306,00 | ¥1.306,00 | ¥1.306,00 | 0 |
| 2026-09-17 | ¥1.306,00 | 0,00 % | ¥1.306,00 | ¥1.306,00 | ¥1.306,00 | 0 |
| 2026-09-16 | ¥1.306,00 | -0,23 % | ¥1.307,00 | ¥1.328,00 | ¥1.306,00 | 500 |
| 2026-09-15 | ¥1.309,00 | -0,46 % | ¥1.304,00 | ¥1.316,00 | ¥1.302,00 | 1,60K |
| 2026-09-14 | ¥1.315,00 | +1,08 % | ¥1.301,00 | ¥1.315,00 | ¥1.301,00 | 300 |
| 2026-09-11 | ¥1.301,00 | +0,08 % | ¥1.300,00 | ¥1.301,00 | ¥1.300,00 | 200 |
| 2026-09-10 | ¥1.300,00 | +0,31 % | ¥1.300,00 | ¥1.300,00 | ¥1.300,00 | 200 |
| 2026-09-09 | ¥1.296,00 | -0,38 % | ¥1.305,00 | ¥1.314,00 | ¥1.295,00 | 1,00K |
| 2026-09-08 | ¥1.301,00 | -0,23 % | ¥1.304,00 | ¥1.312,00 | ¥1.301,00 | 1,70K |
| 2026-09-07 | ¥1.304,00 | -1,51 % | ¥1.315,00 | ¥1.315,00 | ¥1.304,00 | 1,70K |
| 2026-09-04 | ¥1.324,00 | +0,61 % | ¥1.316,00 | ¥1.324,00 | ¥1.313,00 | 300 |
| 2026-09-03 | ¥1.316,00 | -1,57 % | ¥1.316,00 | ¥1.320,00 | ¥1.314,00 | 500 |
| 2026-09-02 | ¥1.337,00 | +1,29 % | ¥1.320,00 | ¥1.337,00 | ¥1.315,00 | 300 |
| 2026-09-01 | ¥1.320,00 | -2,22 % | ¥1.336,00 | ¥1.337,00 | ¥1.306,00 | 2,50K |
| 2026-08-31 | ¥1.350,00 | +0,37 % | ¥1.340,00 | ¥1.350,00 | ¥1.295,00 | 3,00K |
| 2026-08-28 | ¥1.345,00 | -1,54 % | ¥1.366,00 | ¥1.375,00 | ¥1.345,00 | 800 |
| 2026-08-27 | ¥1.366,00 | +1,19 % | ¥1.339,00 | ¥1.370,00 | ¥1.339,00 | 1,00K |
| 2026-08-26 | ¥1.350,00 | -0,74 % | ¥1.360,00 | ¥1.360,00 | ¥1.297,00 | 3,30K |
| 2026-08-25 | ¥1.360,00 | +2,03 % | ¥1.318,00 | ¥1.365,00 | ¥1.295,00 | 2,90K |
| 2026-08-24 | ¥1.333,00 | +0,45 % | ¥1.333,00 | ¥1.333,00 | ¥1.333,00 | 100 |
| 2026-08-21 | ¥1.327,00 | -1,12 % | ¥1.343,00 | ¥1.355,00 | ¥1.326,00 | 1,70K |
| 2026-08-20 | ¥1.342,00 | +0,83 % | ¥1.324,00 | ¥1.373,00 | ¥1.324,00 | 2,10K |
| 2026-08-19 | ¥1.331,00 | -0,15 % | ¥1.354,00 | ¥1.360,00 | ¥1.316,00 | 2,10K |
| 2026-08-18 | ¥1.333,00 | 0,00 % | ¥1.333,00 | ¥1.352,00 | ¥1.333,00 | 900 |
| 2026-08-17 | ¥1.333,00 | -1,19 % | ¥1.338,00 | ¥1.351,00 | ¥1.333,00 | 1,60K |
| 2026-08-14 | ¥1.349,00 | +1,50 % | ¥1.349,00 | ¥1.351,00 | ¥1.320,00 | 3,40K |
| 2026-08-13 | ¥1.329,00 | 0,00 % | ¥1.329,00 | ¥1.350,00 | ¥1.290,00 | 2,60K |
| 2026-08-12 | ¥1.329,00 | +2,86 % | ¥1.308,00 | ¥1.338,00 | ¥1.308,00 | 1,90K |
| 2026-08-10 | ¥1.292,00 | +1,10 % | ¥1.281,00 | ¥1.292,00 | ¥1.281,00 | 500 |
| 2026-08-07 | ¥1.278,00 | -4,56 % | ¥1.340,00 | ¥1.340,00 | ¥1.278,00 | 3,60K |
| 2026-08-06 | ¥1.339,00 | +2,21 % | ¥1.337,00 | ¥1.339,00 | ¥1.307,00 | 400 |
| 2026-08-05 | ¥1.310,00 | -1,50 % | ¥1.300,00 | ¥1.330,00 | ¥1.300,00 | 900 |
| 2026-08-04 | ¥1.330,00 | 0,00 % | ¥1.330,00 | ¥1.330,00 | ¥1.330,00 | 0 |
| 2026-08-03 | ¥1.330,00 | 0,00 % | ¥1.330,00 | ¥1.339,00 | ¥1.330,00 | 700 |
| 2026-07-31 | ¥1.330,00 | +0,15 % | ¥1.324,00 | ¥1.330,00 | ¥1.324,00 | 500 |
| 2026-07-30 | ¥1.328,00 | -0,82 % | ¥1.341,00 | ¥1.341,00 | ¥1.324,00 | 3,10K |
| 2026-07-29 | ¥1.339,00 | +2,61 % | ¥1.329,00 | ¥1.340,00 | ¥1.329,00 | 2,00K |
| 2026-07-28 | ¥1.305,00 | +1,87 % | ¥1.281,00 | ¥1.311,00 | ¥1.281,00 | 600 |
| 2026-07-27 | ¥1.281,00 | 0,00 % | ¥1.281,00 | ¥1.281,00 | ¥1.281,00 | 400 |
| 2026-07-24 | ¥1.281,00 | -1,61 % | ¥1.300,00 | ¥1.300,00 | ¥1.240,00 | 3,90K |
| 2026-07-23 | ¥1.302,00 | -1,21 % | ¥1.318,00 | ¥1.318,00 | ¥1.302,00 | 2,00K |
| 2026-07-22 | ¥1.318,00 | +1,00 % | ¥1.305,00 | ¥1.318,00 | ¥1.305,00 | 3,10K |
| 2026-07-21 | ¥1.305,00 | +1,48 % | ¥1.287,00 | ¥1.309,00 | ¥1.287,00 | 1,70K |
| 2026-07-17 | ¥1.286,00 | -1,83 % | ¥1.294,00 | ¥1.294,00 | ¥1.280,00 | 1,70K |
| 2026-07-16 | ¥1.310,00 | +1,00 % | ¥1.310,00 | ¥1.330,00 | ¥1.310,00 | 700 |
| 2026-07-15 | ¥1.297,00 | +0,54 % | ¥1.290,00 | ¥1.340,00 | ¥1.283,00 | 3,10K |
| 2026-07-14 | ¥1.290,00 | +0,39 % | ¥1.282,00 | ¥1.300,00 | ¥1.258,00 | 3,60K |
| 2026-07-13 | ¥1.285,00 | +2,72 % | ¥1.260,00 | ¥1.285,00 | ¥1.251,00 | 2,60K |
| 2026-07-10 | ¥1.251,00 | +3,56 % | ¥1.238,00 | ¥1.253,00 | ¥1.214,00 | 5,20K |
| 2026-07-09 | ¥1.208,00 | -2,34 % | ¥1.239,00 | ¥1.250,00 | ¥1.208,00 | 2,10K |
| 2026-07-08 | ¥1.237,00 | +0,49 % | ¥1.232,00 | ¥1.237,00 | ¥1.221,00 | 800 |
| 2026-07-07 | ¥1.231,00 | -1,05 % | ¥1.237,00 | ¥1.239,00 | ¥1.231,00 | 1,90K |
| 2026-07-06 | ¥1.244,00 | -0,08 % | ¥1.275,00 | ¥1.275,00 | ¥1.234,00 | 1,60K |
| 2026-07-03 | ¥1.245,00 | -0,72 % | ¥1.254,00 | ¥1.290,00 | ¥1.245,00 | 800 |
| 2026-07-02 | ¥1.254,00 | 0,00 % | ¥1.284,00 | ¥1.284,00 | ¥1.254,00 | 1,20K |
| 2026-07-01 | ¥1.254,00 | -3,46 % | ¥1.295,00 | ¥1.295,00 | ¥1.254,00 | 800 |
| 2026-06-30 | ¥1.299,00 | +5,95 % | ¥1.226,00 | ¥1.299,00 | ¥1.226,00 | 6,60K |
| 2026-06-29 | ¥1.226,00 | -1,13 % | ¥1.240,00 | ¥1.240,00 | ¥1.226,00 | 200 |
| 2026-06-26 | ¥1.240,00 | +1,56 % | ¥1.212,00 | ¥1.240,00 | ¥1.212,00 | 1,10K |
| 2026-06-25 | ¥1.221,00 | -1,13 % | ¥1.235,00 | ¥1.235,00 | ¥1.221,00 | 600 |
| 2026-06-24 | ¥1.235,00 | +0,82 % | ¥1.226,00 | ¥1.235,00 | ¥1.226,00 | 500 |
| 2026-06-23 | ¥1.225,00 | -1,29 % | ¥1.241,00 | ¥1.241,00 | ¥1.225,00 | 1,00K |
| 2026-06-22 | ¥1.241,00 | 0,00 % | ¥1.241,00 | ¥1.244,00 | ¥1.241,00 | 1,20K |
| 2026-06-19 | ¥1.241,00 | +0,89 % | ¥1.252,00 | ¥1.253,00 | ¥1.232,00 | 1,40K |
| 2026-06-18 | ¥1.230,00 | +0,49 % | ¥1.224,00 | ¥1.264,00 | ¥1.224,00 | 2,20K |
| 2026-06-17 | ¥1.224,00 | -0,24 % | ¥1.204,00 | ¥1.224,00 | ¥1.204,00 | 1,90K |
| 2026-06-16 | ¥1.227,00 | -1,05 % | ¥1.230,00 | ¥1.230,00 | ¥1.200,00 | 2,30K |
| 2026-06-15 | ¥1.240,00 | -0,88 % | ¥1.240,00 | ¥1.242,00 | ¥1.240,00 | 600 |
| 2026-06-12 | ¥1.251,00 | +1,71 % | ¥1.249,00 | ¥1.259,00 | ¥1.249,00 | 2,50K |
| 2026-06-11 | ¥1.230,00 | +1,40 % | ¥1.217,00 | ¥1.230,00 | ¥1.213,00 | 900 |
| 2026-06-10 | ¥1.213,00 | +0,08 % | ¥1.213,00 | ¥1.213,00 | ¥1.213,00 | 100 |
| 2026-06-09 | ¥1.212,00 | -0,25 % | ¥1.212,00 | ¥1.212,00 | ¥1.212,00 | 400 |
| 2026-06-08 | ¥1.215,00 | +0,41 % | ¥1.213,00 | ¥1.215,00 | ¥1.213,00 | 200 |
| 2026-06-05 | ¥1.210,00 | +0,08 % | ¥1.210,00 | ¥1.210,00 | ¥1.210,00 | 100 |
| 2026-06-04 | ¥1.209,00 | -0,41 % | ¥1.209,00 | ¥1.209,00 | ¥1.209,00 | 100 |
| 2026-06-03 | ¥1.214,00 | 0,00 % | ¥1.210,00 | ¥1.215,00 | ¥1.210,00 | 400 |
| 2026-06-02 | ¥1.214,00 | +0,33 % | ¥1.230,00 | ¥1.230,00 | ¥1.209,00 | 1,70K |
| 2026-06-01 | ¥1.210,00 | 0,00 % | ¥1.210,00 | ¥1.240,00 | ¥1.207,00 | 2,50K |
| 2026-05-29 | ¥1.210,00 | -1,06 % | ¥1.206,00 | ¥1.210,00 | ¥1.206,00 | 300 |
| 2026-05-28 | ¥1.223,00 | -1,37 % | ¥1.210,00 | ¥1.223,00 | ¥1.210,00 | 300 |
| 2026-05-27 | ¥1.240,00 | +1,22 % | ¥1.225,00 | ¥1.240,00 | ¥1.225,00 | 400 |
| 2026-05-26 | ¥1.225,00 | 0,00 % | ¥1.225,00 | ¥1.225,00 | ¥1.225,00 | 0 |
| 2026-05-25 | ¥1.225,00 | -0,08 % | ¥1.234,00 | ¥1.234,00 | ¥1.225,00 | 400 |