Tsuzuki Denki Co., Ltd. 8157
TSE · Japan · Technologiedienstleistungen
¥4.290,00-30,00 (-0,69 %)
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 | ¥4.290,00 | -0,69 % | ¥4.320,00 | ¥4.350,00 | ¥4.275,00 | 26,10K |
| 2026-10-01 | ¥4.320,00 | +1,89 % | ¥4.240,00 | ¥4.320,00 | ¥4.170,00 | 31,90K |
| 2026-09-30 | ¥4.240,00 | +1,80 % | ¥4.195,00 | ¥4.270,00 | ¥4.150,00 | 50,30K |
| 2026-09-29 | ¥4.165,00 | -2,46 % | ¥4.150,00 | ¥4.175,00 | ¥4.105,00 |
| 99,30K |
| 2026-09-28 | ¥4.270,00 | -2,06 % | ¥4.370,00 | ¥4.385,00 | ¥4.240,00 | 196,10K |
| 2026-09-25 | ¥4.360,00 | +2,11 % | ¥4.270,00 | ¥4.360,00 | ¥4.260,00 | 70,60K |
| 2026-09-24 | ¥4.270,00 | -0,47 % | ¥4.305,00 | ¥4.365,00 | ¥4.220,00 | 127,60K |
| 2026-09-18 | ¥4.290,00 | -1,38 % | ¥4.340,00 | ¥4.350,00 | ¥4.290,00 | 34,60K |
| 2026-09-17 | ¥4.350,00 | +1,87 % | ¥4.280,00 | ¥4.365,00 | ¥4.280,00 | 47,60K |
| 2026-09-16 | ¥4.270,00 | +0,59 % | ¥4.225,00 | ¥4.295,00 | ¥4.225,00 | 28,30K |
| 2026-09-15 | ¥4.245,00 | +1,92 % | ¥4.175,00 | ¥4.245,00 | ¥4.150,00 | 25,30K |
| 2026-09-14 | ¥4.165,00 | +0,85 % | ¥4.135,00 | ¥4.165,00 | ¥4.120,00 | 23,70K |
| 2026-09-11 | ¥4.130,00 | 0,00 % | ¥4.070,00 | ¥4.160,00 | ¥4.045,00 | 48,80K |
| 2026-09-10 | ¥4.130,00 | +0,49 % | ¥4.090,00 | ¥4.135,00 | ¥4.070,00 | 26,10K |
| 2026-09-09 | ¥4.110,00 | +0,24 % | ¥4.100,00 | ¥4.115,00 | ¥4.065,00 | 21,10K |
| 2026-09-08 | ¥4.100,00 | -2,26 % | ¥4.185,00 | ¥4.185,00 | ¥4.100,00 | 33,40K |
| 2026-09-07 | ¥4.195,00 | +0,60 % | ¥4.170,00 | ¥4.220,00 | ¥4.160,00 | 25,50K |
| 2026-09-04 | ¥4.170,00 | +0,12 % | ¥4.150,00 | ¥4.180,00 | ¥4.125,00 | 33,60K |
| 2026-09-03 | ¥4.165,00 | +0,36 % | ¥4.150,00 | ¥4.170,00 | ¥4.105,00 | 35,20K |
| 2026-09-02 | ¥4.150,00 | -3,71 % | ¥4.240,00 | ¥4.280,00 | ¥4.150,00 | 52,50K |
| 2026-09-01 | ¥4.310,00 | +0,58 % | ¥4.280,00 | ¥4.345,00 | ¥4.250,00 | 40,10K |
| 2026-08-31 | ¥4.285,00 | +2,15 % | ¥4.195,00 | ¥4.285,00 | ¥4.170,00 | 31,90K |
| 2026-08-28 | ¥4.195,00 | -0,36 % | ¥4.230,00 | ¥4.255,00 | ¥4.170,00 | 38,40K |
| 2026-08-27 | ¥4.210,00 | +0,48 % | ¥4.210,00 | ¥4.245,00 | ¥4.180,00 | 27,90K |
| 2026-08-26 | ¥4.190,00 | +0,60 % | ¥4.195,00 | ¥4.250,00 | ¥4.180,00 | 30,80K |
| 2026-08-25 | ¥4.165,00 | +0,24 % | ¥4.185,00 | ¥4.205,00 | ¥4.140,00 | 43,10K |
| 2026-08-24 | ¥4.155,00 | +0,85 % | ¥4.105,00 | ¥4.185,00 | ¥4.100,00 | 33,10K |
| 2026-08-21 | ¥4.120,00 | +1,48 % | ¥4.005,00 | ¥4.125,00 | ¥4.005,00 | 26,50K |
| 2026-08-20 | ¥4.060,00 | +2,14 % | ¥3.975,00 | ¥4.060,00 | ¥3.975,00 | 28,10K |
| 2026-08-19 | ¥3.975,00 | -1,36 % | ¥4.010,00 | ¥4.010,00 | ¥3.945,00 | 46,90K |
| 2026-08-18 | ¥4.030,00 | -2,07 % | ¥4.115,00 | ¥4.115,00 | ¥4.025,00 | 26,20K |
| 2026-08-17 | ¥4.115,00 | -1,56 % | ¥4.110,00 | ¥4.150,00 | ¥4.095,00 | 43,20K |
| 2026-08-14 | ¥4.180,00 | +1,95 % | ¥4.080,00 | ¥4.185,00 | ¥4.080,00 | 43,20K |
| 2026-08-13 | ¥4.100,00 | +2,89 % | ¥4.015,00 | ¥4.100,00 | ¥4.000,00 | 29,00K |
| 2026-08-12 | ¥3.985,00 | -1,36 % | ¥4.040,00 | ¥4.050,00 | ¥3.940,00 | 47,00K |
| 2026-08-10 | ¥4.040,00 | -0,12 % | ¥4.050,00 | ¥4.080,00 | ¥4.015,00 | 27,60K |
| 2026-08-07 | ¥4.045,00 | -0,12 % | ¥4.015,00 | ¥4.070,00 | ¥3.985,00 | 35,00K |
| 2026-08-06 | ¥4.050,00 | +0,50 % | ¥3.980,00 | ¥4.065,00 | ¥3.950,00 | 43,50K |
| 2026-08-05 | ¥4.030,00 | +3,60 % | ¥3.945,00 | ¥4.035,00 | ¥3.935,00 | 56,70K |
| 2026-08-04 | ¥3.890,00 | +1,97 % | ¥3.820,00 | ¥3.915,00 | ¥3.755,00 | 72,20K |
| 2026-08-03 | ¥3.815,00 | -0,13 % | ¥3.820,00 | ¥3.845,00 | ¥3.740,00 | 99,10K |
| 2026-07-31 | ¥3.820,00 | -10,43 % | ¥4.265,00 | ¥4.305,00 | ¥3.815,00 | 189,80K |
| 2026-07-30 | ¥4.265,00 | +4,41 % | ¥4.085,00 | ¥4.265,00 | ¥4.055,00 | 87,90K |
| 2026-07-29 | ¥4.085,00 | +1,36 % | ¥4.030,00 | ¥4.095,00 | ¥4.005,00 | 55,40K |
| 2026-07-28 | ¥4.030,00 | -2,66 % | ¥4.080,00 | ¥4.135,00 | ¥3.995,00 | 48,60K |
| 2026-07-27 | ¥4.140,00 | +3,63 % | ¥3.995,00 | ¥4.140,00 | ¥3.995,00 | 36,60K |
| 2026-07-24 | ¥3.995,00 | -0,13 % | ¥3.950,00 | ¥3.995,00 | ¥3.915,00 | 27,10K |
| 2026-07-23 | ¥4.000,00 | -0,74 % | ¥4.030,00 | ¥4.050,00 | ¥3.980,00 | 38,50K |
| 2026-07-22 | ¥4.030,00 | +1,00 % | ¥4.010,00 | ¥4.050,00 | ¥3.980,00 | 27,50K |
| 2026-07-21 | ¥3.990,00 | +2,44 % | ¥3.930,00 | ¥4.000,00 | ¥3.900,00 | 40,60K |
| 2026-07-17 | ¥3.895,00 | -2,50 % | ¥4.000,00 | ¥4.025,00 | ¥3.850,00 | 50,10K |
| 2026-07-16 | ¥3.995,00 | -3,03 % | ¥4.120,00 | ¥4.120,00 | ¥3.985,00 | 36,20K |
| 2026-07-15 | ¥4.120,00 | +1,35 % | ¥4.090,00 | ¥4.130,00 | ¥4.080,00 | 17,40K |
| 2026-07-14 | ¥4.065,00 | +0,87 % | ¥4.050,00 | ¥4.115,00 | ¥3.990,00 | 27,20K |
| 2026-07-13 | ¥4.030,00 | -0,62 % | ¥4.100,00 | ¥4.150,00 | ¥4.010,00 | 29,00K |
| 2026-07-10 | ¥4.055,00 | +1,25 % | ¥4.030,00 | ¥4.090,00 | ¥4.005,00 | 29,70K |
| 2026-07-09 | ¥4.005,00 | +2,30 % | ¥3.970,00 | ¥4.020,00 | ¥3.950,00 | 34,80K |
| 2026-07-08 | ¥3.915,00 | -1,51 % | ¥3.995,00 | ¥3.995,00 | ¥3.915,00 | 25,50K |
| 2026-07-07 | ¥3.975,00 | 0,00 % | ¥3.975,00 | ¥4.055,00 | ¥3.970,00 | 24,10K |
| 2026-07-06 | ¥3.975,00 | +0,51 % | ¥3.960,00 | ¥4.045,00 | ¥3.935,00 | 35,00K |
| 2026-07-03 | ¥3.955,00 | +1,02 % | ¥3.905,00 | ¥3.975,00 | ¥3.875,00 | 33,30K |
| 2026-07-02 | ¥3.915,00 | +0,38 % | ¥3.900,00 | ¥3.985,00 | ¥3.885,00 | 34,00K |
| 2026-07-01 | ¥3.900,00 | -0,13 % | ¥3.940,00 | ¥3.950,00 | ¥3.890,00 | 30,10K |
| 2026-06-30 | ¥3.905,00 | -1,26 % | ¥3.955,00 | ¥3.955,00 | ¥3.880,00 | 27,40K |
| 2026-06-29 | ¥3.955,00 | +0,64 % | ¥3.975,00 | ¥3.975,00 | ¥3.890,00 | 30,30K |
| 2026-06-26 | ¥3.930,00 | -0,63 % | ¥3.955,00 | ¥3.980,00 | ¥3.900,00 | 40,20K |
| 2026-06-25 | ¥3.955,00 | +1,41 % | ¥3.900,00 | ¥3.995,00 | ¥3.900,00 | 43,90K |
| 2026-06-24 | ¥3.900,00 | 0,00 % | ¥3.900,00 | ¥3.980,00 | ¥3.860,00 | 36,10K |
| 2026-06-23 | ¥3.900,00 | -1,76 % | ¥3.960,00 | ¥3.975,00 | ¥3.870,00 | 39,40K |
| 2026-06-22 | ¥3.970,00 | -1,49 % | ¥4.030,00 | ¥4.085,00 | ¥3.945,00 | 17,00K |
| 2026-06-19 | ¥4.030,00 | +0,75 % | ¥4.045,00 | ¥4.085,00 | ¥3.990,00 | 30,70K |
| 2026-06-18 | ¥4.000,00 | +2,43 % | ¥3.975,00 | ¥4.040,00 | ¥3.955,00 | 29,70K |
| 2026-06-17 | ¥3.905,00 | +0,13 % | ¥3.900,00 | ¥3.995,00 | ¥3.900,00 | 22,20K |
| 2026-06-16 | ¥3.900,00 | -2,38 % | ¥4.040,00 | ¥4.040,00 | ¥3.900,00 | 29,60K |
| 2026-06-15 | ¥3.995,00 | +1,65 % | ¥4.000,00 | ¥4.020,00 | ¥3.960,00 | 14,20K |
| 2026-06-12 | ¥3.930,00 | +1,29 % | ¥3.920,00 | ¥4.045,00 | ¥3.900,00 | 47,80K |
| 2026-06-11 | ¥3.880,00 | +0,65 % | ¥3.855,00 | ¥3.905,00 | ¥3.760,00 | 38,50K |
| 2026-06-10 | ¥3.855,00 | -2,53 % | ¥3.910,00 | ¥3.920,00 | ¥3.810,00 | 27,60K |
| 2026-06-09 | ¥3.955,00 | 0,00 % | ¥4.000,00 | ¥4.040,00 | ¥3.930,00 | 34,00K |
| 2026-06-08 | ¥3.955,00 | -2,71 % | ¥4.000,00 | ¥4.010,00 | ¥3.905,00 | 37,70K |
| 2026-06-05 | ¥4.065,00 | +0,62 % | ¥4.030,00 | ¥4.115,00 | ¥4.030,00 | 18,80K |
| 2026-06-04 | ¥4.040,00 | -0,25 % | ¥4.045,00 | ¥4.100,00 | ¥3.980,00 | 29,10K |
| 2026-06-03 | ¥4.050,00 | -1,22 % | ¥4.100,00 | ¥4.145,00 | ¥4.020,00 | 37,50K |
| 2026-06-02 | ¥4.100,00 | -0,49 % | ¥4.050,00 | ¥4.150,00 | ¥4.010,00 | 28,20K |
| 2026-06-01 | ¥4.120,00 | +0,73 % | ¥4.090,00 | ¥4.140,00 | ¥4.050,00 | 28,00K |
| 2026-05-29 | ¥4.090,00 | -0,49 % | ¥4.090,00 | ¥4.200,00 | ¥4.090,00 | 31,70K |
| 2026-05-28 | ¥4.110,00 | +2,37 % | ¥3.995,00 | ¥4.140,00 | ¥3.980,00 | 38,00K |
| 2026-05-27 | ¥4.015,00 | -2,90 % | ¥4.110,00 | ¥4.110,00 | ¥3.980,00 | 47,00K |
| 2026-05-26 | ¥4.135,00 | -0,24 % | ¥4.100,00 | ¥4.210,00 | ¥4.070,00 | 38,70K |
| 2026-05-25 | ¥4.145,00 | +0,12 % | ¥4.140,00 | ¥4.170,00 | ¥4.110,00 | 26,60K |