TRADERS HOLDINGS CO LTD 8704
TSE · Japan · Finanzen
¥1.438,00+8,00 (+0,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.438,00 | +0,56 % | ¥1.413,00 | ¥1.478,00 | ¥1.410,00 | 164,70K |
| 2026-09-30 | ¥1.430,00 | +0,92 % | ¥1.427,00 | ¥1.434,00 | ¥1.389,00 | 70,40K |
| 2026-09-29 | ¥1.417,00 | -2,48 % | ¥1.431,00 | ¥1.441,00 | ¥1.404,00 | 49,10K |
| 2026-09-28 | ¥1.453,00 | +1,18 % | ¥1.444,00 | ¥1.456,00 | ¥1.427,00 | 93,30K |
| 2026-09-25 | ¥1.436,00 | +3,24 % | ¥1.391,00 | ¥1.440,00 | ¥1.390,00 | 87,10K |
| 2026-09-24 | ¥1.391,00 | -1,21 % | ¥1.425,00 | ¥1.425,00 | ¥1.382,00 | 72,00K |
| 2026-09-18 | ¥1.408,00 | +1,29 % | ¥1.397,00 | ¥1.413,00 | ¥1.390,00 | 81,00K |
| 2026-09-17 | ¥1.390,00 | -0,07 % | ¥1.395,00 | ¥1.403,00 | ¥1.376,00 | 92,50K |
| 2026-09-16 | ¥1.391,00 | -0,14 % | ¥1.389,00 | ¥1.403,00 | ¥1.382,00 | 48,40K |
| 2026-09-15 | ¥1.393,00 | -0,36 % | ¥1.389,00 | ¥1.405,00 | ¥1.372,00 | 81,90K |
| 2026-09-14 | ¥1.398,00 | -0,50 % | ¥1.393,00 | ¥1.407,00 | ¥1.379,00 | 44,00K |
| 2026-09-11 | ¥1.405,00 | +0,14 % | ¥1.380,00 | ¥1.423,00 | ¥1.363,00 | 72,60K |
| 2026-09-10 | ¥1.403,00 | +0,43 % | ¥1.396,00 | ¥1.417,00 | ¥1.383,00 | 48,00K |
| 2026-09-09 | ¥1.397,00 | -1,48 % | ¥1.415,00 | ¥1.424,00 | ¥1.397,00 | 64,80K |
| 2026-09-08 | ¥1.418,00 | -1,66 % | ¥1.435,00 | ¥1.451,00 | ¥1.412,00 | 119,00K |
| 2026-09-07 | ¥1.442,00 | +1,55 % | ¥1.420,00 | ¥1.458,00 | ¥1.417,00 | 135,80K |
| 2026-09-04 | ¥1.420,00 | +5,34 % | ¥1.364,00 | ¥1.428,00 | ¥1.364,00 | 240,20K |
| 2026-09-03 | ¥1.348,00 | +0,15 % | ¥1.328,00 | ¥1.369,00 | ¥1.328,00 | 126,80K |
| 2026-09-02 | ¥1.346,00 | -2,46 % | ¥1.350,00 | ¥1.359,00 | ¥1.314,00 | 150,50K |
| 2026-09-01 | ¥1.380,00 | -0,58 % | ¥1.383,00 | ¥1.411,00 | ¥1.371,00 | 71,20K |
| 2026-08-31 | ¥1.388,00 | -0,79 % | ¥1.376,00 | ¥1.394,00 | ¥1.351,00 | 79,00K |
| 2026-08-28 | ¥1.399,00 | -0,07 % | ¥1.403,00 | ¥1.412,00 | ¥1.386,00 | 78,60K |
| 2026-08-27 | ¥1.400,00 | 0,00 % | ¥1.404,00 | ¥1.435,00 | ¥1.386,00 | 91,20K |
| 2026-08-26 | ¥1.400,00 | +1,97 % | ¥1.375,00 | ¥1.409,00 | ¥1.357,00 | 117,40K |
| 2026-08-25 | ¥1.373,00 | +0,81 % | ¥1.362,00 | ¥1.378,00 | ¥1.348,00 | 54,60K |
| 2026-08-24 | ¥1.362,00 | -1,52 % | ¥1.389,00 | ¥1.389,00 | ¥1.352,00 | 41,20K |
| 2026-08-21 | ¥1.383,00 | +1,69 % | ¥1.349,00 | ¥1.390,00 | ¥1.345,00 | 116,40K |
| 2026-08-20 | ¥1.360,00 | +4,37 % | ¥1.304,00 | ¥1.360,00 | ¥1.295,00 | 82,00K |
| 2026-08-19 | ¥1.303,00 | -0,91 % | ¥1.315,00 | ¥1.320,00 | ¥1.295,00 | 95,20K |
| 2026-08-18 | ¥1.315,00 | -1,87 % | ¥1.340,00 | ¥1.351,00 | ¥1.308,00 | 50,30K |
| 2026-08-17 | ¥1.340,00 | -0,81 % | ¥1.348,00 | ¥1.353,00 | ¥1.328,00 | 71,90K |
| 2026-08-14 | ¥1.351,00 | +1,12 % | ¥1.339,00 | ¥1.369,00 | ¥1.334,00 | 74,00K |
| 2026-08-13 | ¥1.336,00 | +1,37 % | ¥1.324,00 | ¥1.340,00 | ¥1.323,00 | 36,30K |
| 2026-08-12 | ¥1.318,00 | -0,90 % | ¥1.340,00 | ¥1.340,00 | ¥1.308,00 | 57,80K |
| 2026-08-10 | ¥1.330,00 | +2,54 % | ¥1.300,00 | ¥1.345,00 | ¥1.292,00 | 94,80K |
| 2026-08-07 | ¥1.297,00 | -1,97 % | ¥1.320,00 | ¥1.320,00 | ¥1.280,00 | 77,90K |
| 2026-08-06 | ¥1.323,00 | -0,45 % | ¥1.329,00 | ¥1.348,00 | ¥1.323,00 | 48,60K |
| 2026-08-05 | ¥1.329,00 | +1,92 % | ¥1.304,00 | ¥1.340,00 | ¥1.304,00 | 70,70K |
| 2026-08-04 | ¥1.304,00 | -1,58 % | ¥1.305,00 | ¥1.318,00 | ¥1.292,00 | 102,90K |
| 2026-08-03 | ¥1.325,00 | +6,26 % | ¥1.275,00 | ¥1.332,00 | ¥1.257,00 | 284,80K |
| 2026-07-31 | ¥1.247,00 | +3,66 % | ¥1.245,00 | ¥1.260,00 | ¥1.225,00 | 137,90K |
| 2026-07-30 | ¥1.203,00 | -0,50 % | ¥1.198,00 | ¥1.226,00 | ¥1.172,00 | 100,90K |
| 2026-07-29 | ¥1.209,00 | -2,66 % | ¥1.250,00 | ¥1.250,00 | ¥1.196,00 | 98,00K |
| 2026-07-28 | ¥1.242,00 | -2,97 % | ¥1.280,00 | ¥1.280,00 | ¥1.228,00 | 82,80K |
| 2026-07-27 | ¥1.280,00 | +0,63 % | ¥1.287,00 | ¥1.292,00 | ¥1.248,00 | 81,70K |
| 2026-07-24 | ¥1.272,00 | -2,00 % | ¥1.281,00 | ¥1.288,00 | ¥1.259,00 | 60,30K |
| 2026-07-23 | ¥1.298,00 | +3,67 % | ¥1.244,00 | ¥1.302,00 | ¥1.241,00 | 98,60K |
| 2026-07-22 | ¥1.252,00 | -1,34 % | ¥1.241,00 | ¥1.277,00 | ¥1.241,00 | 99,50K |
| 2026-07-21 | ¥1.269,00 | +2,17 % | ¥1.251,00 | ¥1.270,00 | ¥1.245,00 | 70,80K |
| 2026-07-17 | ¥1.242,00 | -4,02 % | ¥1.276,00 | ¥1.294,00 | ¥1.225,00 | 151,90K |
| 2026-07-16 | ¥1.294,00 | -1,37 % | ¥1.308,00 | ¥1.312,00 | ¥1.286,00 | 71,10K |
| 2026-07-15 | ¥1.312,00 | +2,98 % | ¥1.279,00 | ¥1.314,00 | ¥1.274,00 | 123,10K |
| 2026-07-14 | ¥1.274,00 | +3,49 % | ¥1.238,00 | ¥1.281,00 | ¥1.227,00 | 100,00K |
| 2026-07-13 | ¥1.231,00 | -1,20 % | ¥1.254,00 | ¥1.272,00 | ¥1.231,00 | 47,20K |
| 2026-07-10 | ¥1.246,00 | +1,88 % | ¥1.226,00 | ¥1.258,00 | ¥1.225,00 | 32,90K |
| 2026-07-09 | ¥1.223,00 | +0,08 % | ¥1.222,00 | ¥1.228,00 | ¥1.206,00 | 30,50K |
| 2026-07-08 | ¥1.222,00 | -1,85 % | ¥1.250,00 | ¥1.250,00 | ¥1.213,00 | 76,90K |
| 2026-07-07 | ¥1.245,00 | -1,97 % | ¥1.270,00 | ¥1.298,00 | ¥1.241,00 | 117,50K |
| 2026-07-06 | ¥1.270,00 | +0,08 % | ¥1.271,00 | ¥1.286,00 | ¥1.217,00 | 76,20K |
| 2026-07-03 | ¥1.269,00 | +3,59 % | ¥1.224,00 | ¥1.269,00 | ¥1.215,00 | 104,50K |
| 2026-07-02 | ¥1.225,00 | +1,41 % | ¥1.213,00 | ¥1.249,00 | ¥1.210,00 | 118,40K |
| 2026-07-01 | ¥1.208,00 | +2,37 % | ¥1.183,00 | ¥1.228,00 | ¥1.182,00 | 80,30K |
| 2026-06-30 | ¥1.180,00 | +3,06 % | ¥1.145,00 | ¥1.191,00 | ¥1.127,00 | 94,30K |
| 2026-06-29 | ¥1.145,00 | -0,35 % | ¥1.153,00 | ¥1.172,00 | ¥1.116,00 | 99,60K |
| 2026-06-26 | ¥1.149,00 | -3,36 % | ¥1.178,00 | ¥1.178,00 | ¥1.139,00 | 62,30K |
| 2026-06-25 | ¥1.189,00 | +2,41 % | ¥1.180,00 | ¥1.193,00 | ¥1.155,00 | 56,00K |
| 2026-06-24 | ¥1.161,00 | -3,49 % | ¥1.192,00 | ¥1.208,00 | ¥1.149,00 | 100,20K |
| 2026-06-23 | ¥1.203,00 | -1,15 % | ¥1.228,00 | ¥1.239,00 | ¥1.198,00 | 86,00K |
| 2026-06-22 | ¥1.217,00 | +4,82 % | ¥1.164,00 | ¥1.221,00 | ¥1.155,00 | 130,50K |
| 2026-06-19 | ¥1.161,00 | -0,68 % | ¥1.165,00 | ¥1.172,00 | ¥1.153,00 | 94,70K |
| 2026-06-18 | ¥1.169,00 | +1,04 % | ¥1.170,00 | ¥1.198,00 | ¥1.168,00 | 116,40K |
| 2026-06-17 | ¥1.157,00 | +0,35 % | ¥1.146,00 | ¥1.175,00 | ¥1.145,00 | 87,80K |
| 2026-06-16 | ¥1.153,00 | -1,54 % | ¥1.166,00 | ¥1.166,00 | ¥1.137,00 | 69,20K |
| 2026-06-15 | ¥1.171,00 | +1,47 % | ¥1.158,00 | ¥1.191,00 | ¥1.158,00 | 145,00K |
| 2026-06-12 | ¥1.154,00 | +4,34 % | ¥1.123,00 | ¥1.158,00 | ¥1.113,00 | 124,70K |
| 2026-06-11 | ¥1.106,00 | +0,64 % | ¥1.084,00 | ¥1.111,00 | ¥1.050,00 | 144,70K |
| 2026-06-10 | ¥1.099,00 | -3,60 % | ¥1.140,00 | ¥1.140,00 | ¥1.091,00 | 107,30K |
| 2026-06-09 | ¥1.140,00 | +1,24 % | ¥1.147,00 | ¥1.179,00 | ¥1.130,00 | 90,80K |
| 2026-06-08 | ¥1.126,00 | -1,05 % | ¥1.110,00 | ¥1.137,00 | ¥1.103,00 | 97,10K |
| 2026-06-05 | ¥1.138,00 | +2,71 % | ¥1.113,00 | ¥1.147,00 | ¥1.111,00 | 111,30K |
| 2026-06-04 | ¥1.108,00 | -5,94 % | ¥1.162,00 | ¥1.162,00 | ¥1.105,00 | 132,10K |
| 2026-06-03 | ¥1.178,00 | -0,93 % | ¥1.195,00 | ¥1.210,00 | ¥1.174,00 | 69,10K |
| 2026-06-02 | ¥1.189,00 | -1,74 % | ¥1.200,00 | ¥1.200,00 | ¥1.158,00 | 99,80K |
| 2026-06-01 | ¥1.210,00 | +1,42 % | ¥1.195,00 | ¥1.220,00 | ¥1.186,00 | 98,80K |
| 2026-05-29 | ¥1.193,00 | +3,92 % | ¥1.153,00 | ¥1.206,00 | ¥1.148,00 | 121,40K |
| 2026-05-28 | ¥1.148,00 | +0,79 % | ¥1.142,00 | ¥1.151,00 | ¥1.121,00 | 50,10K |
| 2026-05-27 | ¥1.139,00 | -1,73 % | ¥1.161,00 | ¥1.166,00 | ¥1.136,00 | 80,00K |
| 2026-05-26 | ¥1.159,00 | +2,20 % | ¥1.140,00 | ¥1.164,00 | ¥1.117,00 | 96,60K |
| 2026-05-25 | ¥1.134,00 | -0,44 % | ¥1.135,00 | ¥1.152,00 | ¥1.129,00 | 47,30K |
| 2026-05-22 | ¥1.139,00 | 0,00 % | ¥1.134,00 | ¥1.141,00 | ¥1.117,00 | 52,30K |