Tokyo Century Corporation 8439
TSE · Japan · Finanzen
¥2.598,00-26,00 (-0,99 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.624,00 | -0,61 % | ¥2.628,00 | ¥2.647,00 | ¥2.596,50 | 679,40K |
| 2026-09-30 | ¥2.640,00 | +1,30 % | ¥2.622,50 | ¥2.643,50 | ¥2.610,00 | 693,60K |
| 2026-09-29 | ¥2.606,00 | -4,07 % | ¥2.647,50 | ¥2.649,50 | ¥2.606,00 | 629,20K |
| 2026-09-28 | ¥2.716,50 | -0,88 % | ¥2.735,50 | ¥2.755,00 | ¥2.716,50 | 1,02M |
| 2026-09-25 | ¥2.740,50 | +2,66 % | ¥2.695,00 | ¥2.747,00 | ¥2.692,00 | 725,00K |
| 2026-09-24 | ¥2.669,50 | -0,04 % | ¥2.670,50 | ¥2.692,00 | ¥2.655,50 | 568,40K |
| 2026-09-18 | ¥2.670,50 | -1,82 % | ¥2.715,00 | ¥2.717,00 | ¥2.667,50 | 604,60K |
| 2026-09-17 | ¥2.720,00 | +1,51 % | ¥2.675,00 | ¥2.720,00 | ¥2.668,50 | 459,70K |
| 2026-09-16 | ¥2.679,50 | +0,90 % | ¥2.699,50 | ¥2.724,00 | ¥2.674,50 | 696,80K |
| 2026-09-15 | ¥2.655,50 | -0,78 % | ¥2.676,00 | ¥2.697,50 | ¥2.640,00 | 331,30K |
| 2026-09-14 | ¥2.676,50 | +0,70 % | ¥2.638,00 | ¥2.709,50 | ¥2.637,00 | 504,70K |
| 2026-09-11 | ¥2.658,00 | +0,62 % | ¥2.591,50 | ¥2.673,00 | ¥2.580,00 | 583,30K |
| 2026-09-10 | ¥2.641,50 | +0,32 % | ¥2.645,00 | ¥2.660,50 | ¥2.626,00 | 534,20K |
| 2026-09-09 | ¥2.633,00 | -1,27 % | ¥2.651,00 | ¥2.673,00 | ¥2.631,00 | 576,40K |
| 2026-09-08 | ¥2.667,00 | -1,53 % | ¥2.681,00 | ¥2.700,00 | ¥2.661,00 | 444,30K |
| 2026-09-07 | ¥2.708,50 | +0,73 % | ¥2.709,50 | ¥2.732,00 | ¥2.702,00 | 580,80K |
| 2026-09-04 | ¥2.689,00 | -2,40 % | ¥2.774,50 | ¥2.774,50 | ¥2.678,50 | 791,30K |
| 2026-09-03 | ¥2.755,00 | +1,77 % | ¥2.742,00 | ¥2.794,00 | ¥2.738,00 | 931,90K |
| 2026-09-02 | ¥2.707,00 | -1,81 % | ¥2.734,50 | ¥2.770,00 | ¥2.707,00 | 820,10K |
| 2026-09-01 | ¥2.757,00 | +2,30 % | ¥2.718,50 | ¥2.771,00 | ¥2.695,00 | 869,80K |
| 2026-08-31 | ¥2.695,00 | -0,06 % | ¥2.672,00 | ¥2.710,00 | ¥2.638,00 | 778,80K |
| 2026-08-28 | ¥2.696,50 | +2,45 % | ¥2.693,00 | ¥2.717,50 | ¥2.674,50 | 1,12M |
| 2026-08-27 | ¥2.632,00 | +1,17 % | ¥2.615,00 | ¥2.647,50 | ¥2.615,00 | 614,40K |
| 2026-08-26 | ¥2.601,50 | +0,66 % | ¥2.592,00 | ¥2.612,00 | ¥2.584,50 | 669,90K |
| 2026-08-25 | ¥2.584,50 | +1,53 % | ¥2.570,00 | ¥2.598,50 | ¥2.559,00 | 687,70K |
| 2026-08-24 | ¥2.545,50 | -0,45 % | ¥2.551,00 | ¥2.556,00 | ¥2.520,00 | 665,40K |
| 2026-08-21 | ¥2.557,00 | +2,65 % | ¥2.508,50 | ¥2.573,00 | ¥2.508,50 | 890,80K |
| 2026-08-20 | ¥2.491,00 | -0,06 % | ¥2.470,00 | ¥2.494,50 | ¥2.457,00 | 661,90K |
| 2026-08-19 | ¥2.492,50 | -1,87 % | ¥2.540,00 | ¥2.548,00 | ¥2.475,00 | 774,60K |
| 2026-08-18 | ¥2.540,00 | +0,81 % | ¥2.534,50 | ¥2.557,50 | ¥2.528,50 | 505,40K |
| 2026-08-17 | ¥2.519,50 | -1,10 % | ¥2.545,00 | ¥2.562,50 | ¥2.513,50 | 397,00K |
| 2026-08-14 | ¥2.547,50 | -0,64 % | ¥2.557,50 | ¥2.582,50 | ¥2.547,50 | 606,70K |
| 2026-08-13 | ¥2.564,00 | +1,60 % | ¥2.551,00 | ¥2.574,50 | ¥2.535,00 | 412,20K |
| 2026-08-12 | ¥2.523,50 | +1,24 % | ¥2.488,00 | ¥2.534,00 | ¥2.484,00 | 469,30K |
| 2026-08-10 | ¥2.492,50 | -1,21 % | ¥2.515,00 | ¥2.516,00 | ¥2.460,50 | 721,30K |
| 2026-08-07 | ¥2.523,00 | -0,18 % | ¥2.536,00 | ¥2.551,50 | ¥2.516,50 | 610,50K |
| 2026-08-06 | ¥2.527,50 | +2,02 % | ¥2.490,00 | ¥2.542,50 | ¥2.480,00 | 691,00K |
| 2026-08-05 | ¥2.477,50 | +1,21 % | ¥2.472,50 | ¥2.490,50 | ¥2.443,50 | 489,60K |
| 2026-08-04 | ¥2.448,00 | -3,11 % | ¥2.526,50 | ¥2.529,00 | ¥2.435,00 | 1,38M |
| 2026-08-03 | ¥2.526,50 | -3,68 % | ¥2.642,50 | ¥2.645,50 | ¥2.490,50 | 1,27M |
| 2026-07-31 | ¥2.623,00 | -0,23 % | ¥2.613,00 | ¥2.655,00 | ¥2.580,50 | 1,34M |
| 2026-07-30 | ¥2.629,00 | -3,52 % | ¥2.683,50 | ¥2.699,50 | ¥2.620,00 | 851,80K |
| 2026-07-29 | ¥2.725,00 | +1,55 % | ¥2.705,50 | ¥2.726,00 | ¥2.679,50 | 749,90K |
| 2026-07-28 | ¥2.683,50 | -0,89 % | ¥2.676,00 | ¥2.705,50 | ¥2.659,00 | 573,30K |
| 2026-07-27 | ¥2.707,50 | +1,42 % | ¥2.674,00 | ¥2.707,50 | ¥2.665,00 | 615,20K |
| 2026-07-24 | ¥2.669,50 | -0,58 % | ¥2.648,50 | ¥2.680,00 | ¥2.647,50 | 429,20K |
| 2026-07-23 | ¥2.685,00 | +0,26 % | ¥2.672,00 | ¥2.692,00 | ¥2.659,50 | 523,30K |
| 2026-07-22 | ¥2.678,00 | +0,22 % | ¥2.672,00 | ¥2.679,00 | ¥2.640,00 | 695,50K |
| 2026-07-21 | ¥2.672,00 | +2,40 % | ¥2.636,50 | ¥2.676,00 | ¥2.630,00 | 638,20K |
| 2026-07-17 | ¥2.609,50 | -1,68 % | ¥2.630,00 | ¥2.655,00 | ¥2.587,00 | 774,70K |
| 2026-07-16 | ¥2.654,00 | +0,04 % | ¥2.648,50 | ¥2.682,00 | ¥2.639,50 | 435,50K |
| 2026-07-15 | ¥2.653,00 | +0,91 % | ¥2.651,00 | ¥2.668,50 | ¥2.633,50 | 666,00K |
| 2026-07-14 | ¥2.629,00 | +3,67 % | ¥2.619,50 | ¥2.661,50 | ¥2.580,00 | 792,90K |
| 2026-07-13 | ¥2.536,00 | +0,24 % | ¥2.580,00 | ¥2.584,00 | ¥2.527,00 | 530,60K |
| 2026-07-10 | ¥2.530,00 | -1,56 % | ¥2.584,50 | ¥2.593,50 | ¥2.530,00 | 487,60K |
| 2026-07-09 | ¥2.570,00 | -0,19 % | ¥2.575,00 | ¥2.579,00 | ¥2.547,00 | 465,60K |
| 2026-07-08 | ¥2.575,00 | +1,48 % | ¥2.531,00 | ¥2.585,00 | ¥2.522,00 | 639,00K |
| 2026-07-07 | ¥2.537,50 | +1,04 % | ¥2.538,00 | ¥2.565,00 | ¥2.530,00 | 588,40K |
| 2026-07-06 | ¥2.511,50 | +0,66 % | ¥2.515,50 | ¥2.521,50 | ¥2.493,50 | 428,30K |
| 2026-07-03 | ¥2.495,00 | +0,87 % | ¥2.494,00 | ¥2.517,50 | ¥2.477,50 | 641,20K |
| 2026-07-02 | ¥2.473,50 | +0,28 % | ¥2.464,50 | ¥2.501,50 | ¥2.451,00 | 754,00K |
| 2026-07-01 | ¥2.466,50 | -1,02 % | ¥2.493,50 | ¥2.510,00 | ¥2.455,00 | 769,30K |
| 2026-06-30 | ¥2.492,00 | -0,04 % | ¥2.494,00 | ¥2.510,50 | ¥2.475,00 | 621,00K |
| 2026-06-29 | ¥2.493,00 | +0,06 % | ¥2.520,00 | ¥2.533,00 | ¥2.459,00 | 755,80K |
| 2026-06-26 | ¥2.491,50 | -0,10 % | ¥2.519,00 | ¥2.532,00 | ¥2.479,00 | 611,30K |
| 2026-06-25 | ¥2.494,00 | +0,36 % | ¥2.517,00 | ¥2.521,50 | ¥2.470,00 | 478,50K |
| 2026-06-24 | ¥2.485,00 | +2,01 % | ¥2.447,00 | ¥2.504,50 | ¥2.438,00 | 897,70K |
| 2026-06-23 | ¥2.436,00 | -0,31 % | ¥2.440,00 | ¥2.468,50 | ¥2.436,00 | 596,40K |
| 2026-06-22 | ¥2.443,50 | +0,33 % | ¥2.435,00 | ¥2.456,00 | ¥2.415,00 | 511,50K |
| 2026-06-19 | ¥2.435,50 | -2,64 % | ¥2.475,00 | ¥2.477,00 | ¥2.421,00 | 549,70K |
| 2026-06-18 | ¥2.501,50 | +1,67 % | ¥2.509,50 | ¥2.524,50 | ¥2.467,50 | 620,20K |
| 2026-06-17 | ¥2.460,50 | +0,86 % | ¥2.519,50 | ¥2.529,50 | ¥2.455,00 | 494,90K |
| 2026-06-16 | ¥2.439,50 | +0,68 % | ¥2.422,00 | ¥2.440,00 | ¥2.408,50 | 525,40K |
| 2026-06-15 | ¥2.423,00 | +1,21 % | ¥2.429,00 | ¥2.451,50 | ¥2.409,00 | 410,30K |
| 2026-06-12 | ¥2.394,00 | -0,02 % | ¥2.444,50 | ¥2.444,50 | ¥2.381,00 | 760,00K |
| 2026-06-11 | ¥2.394,50 | -0,93 % | ¥2.400,00 | ¥2.420,00 | ¥2.370,00 | 546,20K |
| 2026-06-10 | ¥2.417,00 | -1,06 % | ¥2.447,00 | ¥2.453,00 | ¥2.417,00 | 555,00K |
| 2026-06-09 | ¥2.443,00 | +2,56 % | ¥2.401,00 | ¥2.462,50 | ¥2.401,00 | 638,50K |
| 2026-06-08 | ¥2.382,00 | -0,48 % | ¥2.378,00 | ¥2.399,50 | ¥2.355,00 | 497,00K |
| 2026-06-05 | ¥2.393,50 | +1,61 % | ¥2.370,00 | ¥2.415,50 | ¥2.370,00 | 400,00K |
| 2026-06-04 | ¥2.355,50 | -0,36 % | ¥2.343,50 | ¥2.377,00 | ¥2.326,00 | 349,50K |
| 2026-06-03 | ¥2.364,00 | +1,83 % | ¥2.410,50 | ¥2.416,50 | ¥2.360,00 | 788,20K |
| 2026-06-02 | ¥2.321,50 | +0,65 % | ¥2.306,00 | ¥2.324,50 | ¥2.272,00 | 679,60K |
| 2026-06-01 | ¥2.306,50 | -2,35 % | ¥2.350,00 | ¥2.358,00 | ¥2.281,00 | 702,10K |
| 2026-05-29 | ¥2.362,00 | -0,44 % | ¥2.388,00 | ¥2.406,50 | ¥2.358,00 | 984,00K |
| 2026-05-28 | ¥2.372,50 | -0,48 % | ¥2.384,00 | ¥2.385,50 | ¥2.354,00 | 498,40K |
| 2026-05-27 | ¥2.384,00 | -1,77 % | ¥2.419,50 | ¥2.421,00 | ¥2.352,50 | 681,40K |
| 2026-05-26 | ¥2.427,00 | +1,57 % | ¥2.394,50 | ¥2.452,50 | ¥2.393,50 | 542,90K |
| 2026-05-25 | ¥2.389,50 | -0,58 % | ¥2.385,00 | ¥2.390,00 | ¥2.359,00 | 412,80K |
| 2026-05-22 | ¥2.403,50 | -1,07 % | ¥2.435,00 | ¥2.454,50 | ¥2.403,00 | 442,00K |