T&D Holdings, Inc. 8795
TSE · Japan · Finanzen
¥4.775,00-102,00 (-2,09 %)
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 | ¥4.775,00 | -2,09 % | ¥4.826,00 | ¥4.840,00 | ¥4.685,00 | 1,60M |
| 2026-09-30 | ¥4.877,00 | +0,76 % | ¥4.894,00 | ¥4.900,00 | ¥4.795,00 | 1,41M |
| 2026-09-29 | ¥4.840,00 | -3,55 % | ¥4.907,00 | ¥4.934,00 | ¥4.824,00 | 1,30M |
| 2026-09-28 | ¥5.018,00 | +0,50 % | ¥5.021,00 | ¥5.030,00 | ¥4.965,00 |
| 1,83M |
| 2026-09-25 | ¥4.993,00 | +2,38 % | ¥4.900,00 | ¥5.003,00 | ¥4.891,00 | 1,38M |
| 2026-09-24 | ¥4.877,00 | -1,51 % | ¥4.962,00 | ¥4.980,00 | ¥4.866,00 | 1,23M |
| 2026-09-18 | ¥4.952,00 | -1,90 % | ¥5.048,00 | ¥5.095,00 | ¥4.948,00 | 1,52M |
| 2026-09-17 | ¥5.048,00 | +1,49 % | ¥4.980,00 | ¥5.079,00 | ¥4.980,00 | 854,30K |
| 2026-09-16 | ¥4.974,00 | +1,24 % | ¥4.983,00 | ¥5.023,00 | ¥4.949,00 | 996,70K |
| 2026-09-15 | ¥4.913,00 | -1,92 % | ¥5.030,00 | ¥5.036,00 | ¥4.910,00 | 758,80K |
| 2026-09-14 | ¥5.009,00 | +1,62 % | ¥4.936,00 | ¥5.021,00 | ¥4.922,00 | 1,15M |
| 2026-09-11 | ¥4.929,00 | +1,80 % | ¥4.785,00 | ¥4.931,00 | ¥4.777,00 | 1,58M |
| 2026-09-10 | ¥4.842,00 | +3,02 % | ¥4.701,00 | ¥4.869,00 | ¥4.701,00 | 2,08M |
| 2026-09-09 | ¥4.700,00 | -2,43 % | ¥4.747,00 | ¥4.772,00 | ¥4.700,00 | 1,35M |
| 2026-09-08 | ¥4.817,00 | -1,15 % | ¥4.842,00 | ¥4.920,00 | ¥4.800,00 | 1,20M |
| 2026-09-07 | ¥4.873,00 | -1,60 % | ¥4.931,00 | ¥4.956,00 | ¥4.841,00 | 1,25M |
| 2026-09-04 | ¥4.952,00 | +0,90 % | ¥4.978,00 | ¥4.978,00 | ¥4.908,00 | 1,38M |
| 2026-09-03 | ¥4.908,00 | +0,74 % | ¥4.900,00 | ¥4.951,00 | ¥4.888,00 | 1,10M |
| 2026-09-02 | ¥4.872,00 | -1,58 % | ¥4.902,00 | ¥4.949,00 | ¥4.852,00 | 1,36M |
| 2026-09-01 | ¥4.950,00 | +1,43 % | ¥4.850,00 | ¥4.981,00 | ¥4.832,00 | 1,49M |
| 2026-08-31 | ¥4.880,00 | +0,43 % | ¥4.863,00 | ¥4.914,00 | ¥4.821,00 | 1,72M |
| 2026-08-28 | ¥4.859,00 | +0,23 % | ¥4.824,00 | ¥4.938,00 | ¥4.805,00 | 3,68M |
| 2026-08-27 | ¥4.848,00 | -0,06 % | ¥4.873,00 | ¥4.879,00 | ¥4.830,00 | 1,17M |
| 2026-08-26 | ¥4.851,00 | +1,76 % | ¥4.801,00 | ¥4.883,00 | ¥4.793,00 | 1,67M |
| 2026-08-25 | ¥4.767,00 | +0,91 % | ¥4.786,00 | ¥4.821,00 | ¥4.744,00 | 1,10M |
| 2026-08-24 | ¥4.724,00 | -1,48 % | ¥4.795,00 | ¥4.797,00 | ¥4.675,00 | 1,18M |
| 2026-08-21 | ¥4.795,00 | +2,26 % | ¥4.684,00 | ¥4.824,00 | ¥4.679,00 | 1,62M |
| 2026-08-20 | ¥4.689,00 | -1,03 % | ¥4.740,00 | ¥4.776,00 | ¥4.678,00 | 1,55M |
| 2026-08-19 | ¥4.738,00 | -3,88 % | ¥4.887,00 | ¥4.897,00 | ¥4.699,00 | 1,80M |
| 2026-08-18 | ¥4.929,00 | -0,18 % | ¥4.903,00 | ¥4.950,00 | ¥4.896,00 | 1,26M |
| 2026-08-17 | ¥4.938,00 | +0,24 % | ¥4.956,00 | ¥4.972,00 | ¥4.881,00 | 1,03M |
| 2026-08-14 | ¥4.926,00 | -0,02 % | ¥4.917,00 | ¥4.968,00 | ¥4.894,00 | 1,01M |
| 2026-08-13 | ¥4.927,00 | +0,28 % | ¥4.937,00 | ¥4.964,00 | ¥4.882,00 | 1,38M |
| 2026-08-12 | ¥4.913,00 | +1,36 % | ¥4.893,00 | ¥4.986,00 | ¥4.878,00 | 1,73M |
| 2026-08-10 | ¥4.847,00 | -3,18 % | ¥5.034,00 | ¥5.078,00 | ¥4.847,00 | 1,92M |
| 2026-08-07 | ¥5.006,00 | +0,89 % | ¥4.942,00 | ¥5.092,00 | ¥4.924,00 | 1,87M |
| 2026-08-06 | ¥4.962,00 | -1,39 % | ¥5.038,00 | ¥5.065,00 | ¥4.935,00 | 2,23M |
| 2026-08-05 | ¥5.032,00 | +1,27 % | ¥5.020,00 | ¥5.040,00 | ¥4.973,00 | 1,19M |
| 2026-08-04 | ¥4.969,00 | 0,00 % | ¥4.979,00 | ¥5.032,00 | ¥4.939,00 | 1,22M |
| 2026-08-03 | ¥4.969,00 | -2,34 % | ¥5.020,00 | ¥5.047,00 | ¥4.868,00 | 1,26M |
| 2026-07-31 | ¥5.088,00 | +1,35 % | ¥5.083,00 | ¥5.172,00 | ¥5.026,00 | 1,68M |
| 2026-07-30 | ¥5.020,00 | -1,18 % | ¥4.980,00 | ¥5.060,00 | ¥4.933,00 | 1,36M |
| 2026-07-29 | ¥5.080,00 | +0,95 % | ¥4.971,00 | ¥5.080,00 | ¥4.954,00 | 2,03M |
| 2026-07-28 | ¥5.032,00 | -2,78 % | ¥5.083,00 | ¥5.125,00 | ¥5.032,00 | 1,65M |
| 2026-07-27 | ¥5.176,00 | +1,41 % | ¥5.141,00 | ¥5.176,00 | ¥5.107,00 | 1,13M |
| 2026-07-24 | ¥5.104,00 | +1,09 % | ¥4.949,00 | ¥5.118,00 | ¥4.949,00 | 1,05M |
| 2026-07-23 | ¥5.049,00 | -0,37 % | ¥5.039,00 | ¥5.095,00 | ¥5.024,00 | 928,40K |
| 2026-07-22 | ¥5.068,00 | +1,44 % | ¥4.967,00 | ¥5.084,00 | ¥4.967,00 | 1,29M |
| 2026-07-21 | ¥4.996,00 | +4,24 % | ¥4.861,00 | ¥4.996,00 | ¥4.845,00 | 1,62M |
| 2026-07-17 | ¥4.793,00 | -2,98 % | ¥4.918,00 | ¥4.950,00 | ¥4.726,00 | 1,69M |
| 2026-07-16 | ¥4.940,00 | -2,18 % | ¥4.996,00 | ¥5.024,00 | ¥4.929,00 | 1,63M |
| 2026-07-15 | ¥5.050,00 | +1,98 % | ¥5.007,00 | ¥5.065,00 | ¥4.993,00 | 1,09M |
| 2026-07-14 | ¥4.952,00 | +0,49 % | ¥4.970,00 | ¥4.976,00 | ¥4.867,00 | 1,20M |
| 2026-07-13 | ¥4.928,00 | +0,24 % | ¥4.885,00 | ¥4.961,00 | ¥4.878,00 | 1,08M |
| 2026-07-10 | ¥4.916,00 | -0,63 % | ¥5.017,00 | ¥5.018,00 | ¥4.906,00 | 1,05M |
| 2026-07-09 | ¥4.947,00 | +0,26 % | ¥4.898,00 | ¥4.960,00 | ¥4.865,00 | 1,36M |
| 2026-07-08 | ¥4.934,00 | -0,38 % | ¥4.953,00 | ¥4.988,00 | ¥4.901,00 | 1,82M |
| 2026-07-07 | ¥4.953,00 | -1,98 % | ¥5.083,00 | ¥5.098,00 | ¥4.947,00 | 2,97M |
| 2026-07-06 | ¥5.053,00 | +2,00 % | ¥4.929,00 | ¥5.053,00 | ¥4.910,00 | 1,89M |
| 2026-07-03 | ¥4.954,00 | +1,02 % | ¥4.974,00 | ¥4.979,00 | ¥4.853,00 | 1,68M |
| 2026-07-02 | ¥4.904,00 | +1,85 % | ¥4.858,00 | ¥4.909,00 | ¥4.807,00 | 1,81M |
| 2026-07-01 | ¥4.815,00 | +0,17 % | ¥4.820,00 | ¥4.926,00 | ¥4.778,00 | 2,32M |
| 2026-06-30 | ¥4.807,00 | +2,71 % | ¥4.732,00 | ¥4.850,00 | ¥4.703,00 | 2,40M |
| 2026-06-29 | ¥4.680,00 | -0,04 % | ¥4.704,00 | ¥4.748,00 | ¥4.615,00 | 3,84M |
| 2026-06-26 | ¥4.682,00 | -0,17 % | ¥4.685,00 | ¥4.740,00 | ¥4.640,00 | 1,61M |
| 2026-06-25 | ¥4.690,00 | +1,36 % | ¥4.741,00 | ¥4.741,00 | ¥4.628,00 | 1,99M |
| 2026-06-24 | ¥4.627,00 | -5,74 % | ¥4.861,00 | ¥4.900,00 | ¥4.565,00 | 2,95M |
| 2026-06-23 | ¥4.909,00 | -1,50 % | ¥5.000,00 | ¥5.053,00 | ¥4.902,00 | 1,65M |
| 2026-06-22 | ¥4.984,00 | +1,84 % | ¥4.849,00 | ¥4.984,00 | ¥4.801,00 | 1,58M |
| 2026-06-19 | ¥4.894,00 | -0,73 % | ¥4.910,00 | ¥4.975,00 | ¥4.878,00 | 2,10M |
| 2026-06-18 | ¥4.930,00 | +3,88 % | ¥4.816,00 | ¥4.930,00 | ¥4.811,00 | 1,75M |
| 2026-06-17 | ¥4.746,00 | -3,18 % | ¥4.945,00 | ¥5.017,00 | ¥4.718,00 | 2,14M |
| 2026-06-16 | ¥4.902,00 | +2,08 % | ¥4.782,00 | ¥4.914,00 | ¥4.761,00 | 2,24M |
| 2026-06-15 | ¥4.802,00 | +1,91 % | ¥4.846,00 | ¥4.900,00 | ¥4.789,00 | 2,17M |
| 2026-06-12 | ¥4.712,00 | +1,20 % | ¥4.703,00 | ¥4.755,00 | ¥4.648,00 | 2,43M |
| 2026-06-11 | ¥4.656,00 | -0,64 % | ¥4.731,00 | ¥4.786,00 | ¥4.598,00 | 1,91M |
| 2026-06-10 | ¥4.686,00 | +0,60 % | ¥4.705,00 | ¥4.981,00 | ¥4.654,00 | 3,64M |
| 2026-06-09 | ¥4.658,00 | +5,98 % | ¥4.535,00 | ¥4.658,00 | ¥4.513,00 | 2,80M |
| 2026-06-08 | ¥4.395,00 | +0,11 % | ¥4.435,00 | ¥4.482,00 | ¥4.351,00 | 2,07M |
| 2026-06-05 | ¥4.390,00 | +6,42 % | ¥4.381,00 | ¥4.472,00 | ¥4.356,00 | 3,36M |
| 2026-06-04 | ¥4.125,00 | -2,51 % | ¥4.217,00 | ¥4.231,00 | ¥4.091,00 | 2,19M |
| 2026-06-03 | ¥4.231,00 | -0,45 % | ¥4.211,00 | ¥4.258,00 | ¥4.130,00 | 2,42M |
| 2026-06-02 | ¥4.250,00 | +1,14 % | ¥4.170,00 | ¥4.253,00 | ¥4.110,00 | 2,30M |
| 2026-06-01 | ¥4.202,00 | +0,19 % | ¥4.209,00 | ¥4.262,00 | ¥4.173,00 | 1,87M |
| 2026-05-29 | ¥4.194,00 | +2,42 % | ¥4.025,00 | ¥4.224,00 | ¥4.022,00 | 6,36M |
| 2026-05-28 | ¥4.095,00 | -1,35 % | ¥4.111,00 | ¥4.135,00 | ¥4.054,00 | 1,64M |
| 2026-05-27 | ¥4.151,00 | +0,22 % | ¥4.125,00 | ¥4.159,00 | ¥4.079,00 | 1,69M |
| 2026-05-26 | ¥4.142,00 | +1,25 % | ¥4.116,00 | ¥4.169,00 | ¥4.076,00 | 2,37M |
| 2026-05-25 | ¥4.091,00 | -0,66 % | ¥4.137,00 | ¥4.148,00 | ¥4.030,00 | 1,88M |
| 2026-05-22 | ¥4.118,00 | +1,06 % | ¥4.113,00 | ¥4.154,00 | ¥4.069,00 | 2,48M |