Tachibana Eletech Co., Ltd. 8159
TSE · Japan · Vertriebsdienstleistungen
¥4.230,00-95,00 (-2,20 %)
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 | ¥4.230,00 | -2,20 % | ¥4.275,00 | ¥4.350,00 | ¥4.220,00 | 29,70K |
| 2026-10-01 | ¥4.325,00 | +1,17 % | ¥4.250,00 | ¥4.335,00 | ¥4.240,00 | 22,50K |
| 2026-09-30 | ¥4.275,00 | -0,81 % | ¥4.320,00 | ¥4.320,00 | ¥4.255,00 | 30,80K |
| 2026-09-29 | ¥4.310,00 | -1,15 % | ¥4.290,00 | ¥4.325,00 | ¥4.235,00 |
| 32,00K |
| 2026-09-28 | ¥4.360,00 | -1,13 % | ¥4.400,00 | ¥4.450,00 | ¥4.340,00 | 39,70K |
| 2026-09-25 | ¥4.410,00 | +2,80 % | ¥4.295,00 | ¥4.480,00 | ¥4.295,00 | 59,00K |
| 2026-09-24 | ¥4.290,00 | +3,37 % | ¥4.185,00 | ¥4.320,00 | ¥4.155,00 | 70,90K |
| 2026-09-18 | ¥4.150,00 | -1,07 % | ¥4.220,00 | ¥4.240,00 | ¥4.150,00 | 38,80K |
| 2026-09-17 | ¥4.195,00 | +1,45 % | ¥4.170,00 | ¥4.220,00 | ¥4.170,00 | 24,50K |
| 2026-09-16 | ¥4.135,00 | +1,60 % | ¥4.070,00 | ¥4.165,00 | ¥4.070,00 | 27,80K |
| 2026-09-15 | ¥4.070,00 | +1,12 % | ¥3.985,00 | ¥4.080,00 | ¥3.985,00 | 18,80K |
| 2026-09-14 | ¥4.025,00 | -0,12 % | ¥4.030,00 | ¥4.050,00 | ¥3.995,00 | 17,80K |
| 2026-09-11 | ¥4.030,00 | +0,37 % | ¥3.905,00 | ¥4.055,00 | ¥3.880,00 | 40,80K |
| 2026-09-10 | ¥4.015,00 | +0,63 % | ¥3.990,00 | ¥4.015,00 | ¥3.930,00 | 21,80K |
| 2026-09-09 | ¥3.990,00 | +1,66 % | ¥3.925,00 | ¥4.005,00 | ¥3.920,00 | 21,20K |
| 2026-09-08 | ¥3.925,00 | -3,44 % | ¥4.025,00 | ¥4.025,00 | ¥3.910,00 | 37,30K |
| 2026-09-07 | ¥4.065,00 | -0,73 % | ¥4.135,00 | ¥4.165,00 | ¥4.045,00 | 24,50K |
| 2026-09-04 | ¥4.095,00 | +0,61 % | ¥4.070,00 | ¥4.095,00 | ¥4.000,00 | 39,10K |
| 2026-09-03 | ¥4.070,00 | -1,93 % | ¥4.090,00 | ¥4.165,00 | ¥4.040,00 | 33,20K |
| 2026-09-02 | ¥4.150,00 | +0,36 % | ¥4.100,00 | ¥4.265,00 | ¥4.055,00 | 65,00K |
| 2026-09-01 | ¥4.135,00 | +2,10 % | ¥4.045,00 | ¥4.195,00 | ¥4.030,00 | 57,50K |
| 2026-08-31 | ¥4.050,00 | +0,12 % | ¥4.005,00 | ¥4.105,00 | ¥3.995,00 | 33,70K |
| 2026-08-28 | ¥4.045,00 | +0,12 % | ¥4.065,00 | ¥4.100,00 | ¥4.035,00 | 31,20K |
| 2026-08-27 | ¥4.040,00 | -1,94 % | ¥4.125,00 | ¥4.155,00 | ¥4.025,00 | 35,90K |
| 2026-08-26 | ¥4.120,00 | +1,23 % | ¥4.060,00 | ¥4.140,00 | ¥4.055,00 | 39,00K |
| 2026-08-25 | ¥4.070,00 | +0,99 % | ¥4.065,00 | ¥4.115,00 | ¥3.990,00 | 38,30K |
| 2026-08-24 | ¥4.030,00 | +1,64 % | ¥3.965,00 | ¥4.070,00 | ¥3.930,00 | 51,30K |
| 2026-08-21 | ¥3.965,00 | -0,25 % | ¥3.960,00 | ¥3.975,00 | ¥3.870,00 | 45,90K |
| 2026-08-20 | ¥3.975,00 | +0,25 % | ¥4.030,00 | ¥4.045,00 | ¥3.925,00 | 48,90K |
| 2026-08-19 | ¥3.965,00 | -6,60 % | ¥4.200,00 | ¥4.200,00 | ¥3.930,00 | 76,00K |
| 2026-08-18 | ¥4.245,00 | -0,59 % | ¥4.240,00 | ¥4.375,00 | ¥4.210,00 | 57,90K |
| 2026-08-17 | ¥4.270,00 | -0,23 % | ¥4.225,00 | ¥4.320,00 | ¥4.210,00 | 50,00K |
| 2026-08-14 | ¥4.280,00 | 0,00 % | ¥4.215,00 | ¥4.315,00 | ¥4.175,00 | 62,80K |
| 2026-08-13 | ¥4.280,00 | +3,76 % | ¥4.150,00 | ¥4.285,00 | ¥4.135,00 | 54,70K |
| 2026-08-12 | ¥4.125,00 | -2,60 % | ¥4.235,00 | ¥4.265,00 | ¥4.105,00 | 63,60K |
| 2026-08-10 | ¥4.235,00 | +3,17 % | ¥4.035,00 | ¥4.285,00 | ¥4.005,00 | 99,70K |
| 2026-08-07 | ¥4.105,00 | +5,53 % | ¥3.870,00 | ¥4.150,00 | ¥3.815,00 | 126,20K |
| 2026-08-06 | ¥3.890,00 | -2,38 % | ¥3.915,00 | ¥3.930,00 | ¥3.770,00 | 156,70K |
| 2026-08-05 | ¥3.985,00 | +5,01 % | ¥3.835,00 | ¥4.045,00 | ¥3.780,00 | 118,80K |
| 2026-08-04 | ¥3.795,00 | +5,86 % | ¥3.605,00 | ¥3.870,00 | ¥3.560,00 | 128,40K |
| 2026-08-03 | ¥3.585,00 | +3,61 % | ¥3.460,00 | ¥3.635,00 | ¥3.425,00 | 70,50K |
| 2026-07-31 | ¥3.460,00 | +2,06 % | ¥3.405,00 | ¥3.550,00 | ¥3.360,00 | 52,60K |
| 2026-07-30 | ¥3.390,00 | +2,42 % | ¥3.260,00 | ¥3.410,00 | ¥3.245,00 | 54,10K |
| 2026-07-29 | ¥3.310,00 | -0,30 % | ¥3.320,00 | ¥3.330,00 | ¥3.235,00 | 37,60K |
| 2026-07-28 | ¥3.320,00 | -3,49 % | ¥3.430,00 | ¥3.430,00 | ¥3.290,00 | 28,40K |
| 2026-07-27 | ¥3.440,00 | +2,23 % | ¥3.400,00 | ¥3.440,00 | ¥3.350,00 | 19,90K |
| 2026-07-24 | ¥3.365,00 | -0,30 % | ¥3.365,00 | ¥3.390,00 | ¥3.350,00 | 18,40K |
| 2026-07-23 | ¥3.375,00 | +0,45 % | ¥3.355,00 | ¥3.395,00 | ¥3.350,00 | 21,10K |
| 2026-07-22 | ¥3.360,00 | +0,90 % | ¥3.380,00 | ¥3.400,00 | ¥3.340,00 | 21,40K |
| 2026-07-21 | ¥3.330,00 | +3,90 % | ¥3.275,00 | ¥3.360,00 | ¥3.200,00 | 33,50K |
| 2026-07-17 | ¥3.205,00 | -2,73 % | ¥3.330,00 | ¥3.330,00 | ¥3.175,00 | 37,20K |
| 2026-07-16 | ¥3.295,00 | -1,35 % | ¥3.340,00 | ¥3.340,00 | ¥3.290,00 | 19,20K |
| 2026-07-15 | ¥3.340,00 | +1,98 % | ¥3.260,00 | ¥3.365,00 | ¥3.260,00 | 24,60K |
| 2026-07-14 | ¥3.275,00 | -1,36 % | ¥3.345,00 | ¥3.345,00 | ¥3.260,00 | 21,40K |
| 2026-07-13 | ¥3.320,00 | -1,34 % | ¥3.390,00 | ¥3.415,00 | ¥3.285,00 | 43,40K |
| 2026-07-10 | ¥3.365,00 | +2,75 % | ¥3.325,00 | ¥3.405,00 | ¥3.320,00 | 37,00K |
| 2026-07-09 | ¥3.275,00 | -0,15 % | ¥3.305,00 | ¥3.305,00 | ¥3.225,00 | 21,40K |
| 2026-07-08 | ¥3.280,00 | 0,00 % | ¥3.310,00 | ¥3.330,00 | ¥3.245,00 | 53,50K |
| 2026-07-07 | ¥3.280,00 | -1,65 % | ¥3.390,00 | ¥3.390,00 | ¥3.270,00 | 40,50K |
| 2026-07-06 | ¥3.335,00 | -1,33 % | ¥3.400,00 | ¥3.460,00 | ¥3.285,00 | 40,80K |
| 2026-07-03 | ¥3.380,00 | +4,64 % | ¥3.240,00 | ¥3.390,00 | ¥3.190,00 | 55,80K |
| 2026-07-02 | ¥3.230,00 | -1,22 % | ¥3.315,00 | ¥3.315,00 | ¥3.210,00 | 38,40K |
| 2026-07-01 | ¥3.270,00 | +1,40 % | ¥3.240,00 | ¥3.315,00 | ¥3.240,00 | 53,20K |
| 2026-06-30 | ¥3.225,00 | +1,26 % | ¥3.220,00 | ¥3.240,00 | ¥3.190,00 | 33,00K |
| 2026-06-29 | ¥3.185,00 | 0,00 % | ¥3.250,00 | ¥3.260,00 | ¥3.140,00 | 39,10K |
| 2026-06-26 | ¥3.185,00 | -1,55 % | ¥3.220,00 | ¥3.235,00 | ¥3.150,00 | 41,60K |
| 2026-06-25 | ¥3.235,00 | +1,57 % | ¥3.255,00 | ¥3.255,00 | ¥3.200,00 | 45,20K |
| 2026-06-24 | ¥3.185,00 | +0,63 % | ¥3.155,00 | ¥3.310,00 | ¥3.155,00 | 72,50K |
| 2026-06-23 | ¥3.165,00 | +1,12 % | ¥3.150,00 | ¥3.225,00 | ¥3.080,00 | 49,80K |
| 2026-06-22 | ¥3.130,00 | +1,13 % | ¥3.095,00 | ¥3.145,00 | ¥3.095,00 | 18,60K |
| 2026-06-19 | ¥3.095,00 | +1,81 % | ¥3.070,00 | ¥3.105,00 | ¥3.030,00 | 32,00K |
| 2026-06-18 | ¥3.040,00 | +1,00 % | ¥3.005,00 | ¥3.060,00 | ¥3.005,00 | 25,00K |
| 2026-06-17 | ¥3.010,00 | 0,00 % | ¥2.997,00 | ¥3.040,00 | ¥2.997,00 | 27,40K |
| 2026-06-16 | ¥3.010,00 | -2,43 % | ¥3.085,00 | ¥3.085,00 | ¥2.996,00 | 32,40K |
| 2026-06-15 | ¥3.085,00 | +1,48 % | ¥3.070,00 | ¥3.105,00 | ¥3.070,00 | 20,00K |
| 2026-06-12 | ¥3.040,00 | -0,16 % | ¥3.075,00 | ¥3.100,00 | ¥3.025,00 | 42,40K |
| 2026-06-11 | ¥3.045,00 | -0,65 % | ¥3.015,00 | ¥3.060,00 | ¥2.965,00 | 45,20K |
| 2026-06-10 | ¥3.065,00 | -3,16 % | ¥3.135,00 | ¥3.150,00 | ¥3.060,00 | 45,00K |
| 2026-06-09 | ¥3.165,00 | +0,96 % | ¥3.195,00 | ¥3.210,00 | ¥3.100,00 | 69,90K |
| 2026-06-08 | ¥3.135,00 | -4,42 % | ¥3.150,00 | ¥3.190,00 | ¥3.115,00 | 66,20K |
| 2026-06-05 | ¥3.280,00 | +2,82 % | ¥3.190,00 | ¥3.290,00 | ¥3.165,00 | 54,20K |
| 2026-06-04 | ¥3.190,00 | -0,62 % | ¥3.165,00 | ¥3.210,00 | ¥3.105,00 | 35,80K |
| 2026-06-03 | ¥3.210,00 | +2,39 % | ¥3.135,00 | ¥3.250,00 | ¥3.120,00 | 36,70K |
| 2026-06-02 | ¥3.135,00 | -0,79 % | ¥3.140,00 | ¥3.165,00 | ¥3.055,00 | 23,40K |
| 2026-06-01 | ¥3.160,00 | -1,40 % | ¥3.185,00 | ¥3.185,00 | ¥3.105,00 | 26,40K |
| 2026-05-29 | ¥3.205,00 | +1,26 % | ¥3.185,00 | ¥3.250,00 | ¥3.150,00 | 35,60K |
| 2026-05-28 | ¥3.165,00 | +3,60 % | ¥3.070,00 | ¥3.165,00 | ¥3.050,00 | 26,50K |
| 2026-05-27 | ¥3.055,00 | +0,66 % | ¥3.030,00 | ¥3.065,00 | ¥3.030,00 | 29,90K |
| 2026-05-26 | ¥3.035,00 | -0,16 % | ¥3.030,00 | ¥3.055,00 | ¥3.010,00 | 27,20K |
| 2026-05-25 | ¥3.040,00 | +0,66 % | ¥3.025,00 | ¥3.065,00 | ¥3.000,00 | 27,10K |