Tokyo Tatemono Co., Ltd. 8804
TSE · Japan · Finanzen
¥3.247,00-8,00 (-0,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3.234,00 | -0,65 % | ¥3.243,00 | ¥3.244,00 | ¥3.213,00 | 811,40K |
| 2026-10-01 | ¥3.255,00 | -0,73 % | ¥3.264,00 | ¥3.280,00 | ¥3.233,00 | 774,60K |
| 2026-09-30 | ¥3.279,00 | +1,11 % | ¥3.258,00 | ¥3.295,00 | ¥3.226,00 | 1,13M |
| 2026-09-29 | ¥3.243,00 | -1,73 % | ¥3.273,00 | ¥3.290,00 | ¥3.243,00 |
| 1,02M |
| 2026-09-28 | ¥3.300,00 | -0,60 % | ¥3.330,00 | ¥3.339,00 | ¥3.291,00 | 753,90K |
| 2026-09-25 | ¥3.320,00 | +0,82 % | ¥3.295,00 | ¥3.320,00 | ¥3.284,00 | 1,06M |
| 2026-09-24 | ¥3.293,00 | +1,76 % | ¥3.230,00 | ¥3.335,00 | ¥3.223,00 | 1,49M |
| 2026-09-18 | ¥3.236,00 | -2,44 % | ¥3.346,00 | ¥3.355,00 | ¥3.236,00 | 2,54M |
| 2026-09-17 | ¥3.317,00 | +1,10 % | ¥3.315,00 | ¥3.343,00 | ¥3.282,00 | 976,80K |
| 2026-09-16 | ¥3.281,00 | -0,06 % | ¥3.315,00 | ¥3.337,00 | ¥3.281,00 | 533,20K |
| 2026-09-15 | ¥3.283,00 | -1,65 % | ¥3.350,00 | ¥3.363,00 | ¥3.281,00 | 453,20K |
| 2026-09-14 | ¥3.338,00 | +1,52 % | ¥3.338,00 | ¥3.348,00 | ¥3.309,00 | 452,20K |
| 2026-09-11 | ¥3.288,00 | -0,51 % | ¥3.254,00 | ¥3.313,00 | ¥3.254,00 | 1,13M |
| 2026-09-10 | ¥3.305,00 | -0,90 % | ¥3.321,00 | ¥3.334,00 | ¥3.283,00 | 912,30K |
| 2026-09-09 | ¥3.335,00 | -0,27 % | ¥3.321,00 | ¥3.362,00 | ¥3.311,00 | 876,70K |
| 2026-09-08 | ¥3.344,00 | +0,18 % | ¥3.328,00 | ¥3.373,00 | ¥3.310,00 | 572,90K |
| 2026-09-07 | ¥3.338,00 | -1,13 % | ¥3.401,00 | ¥3.401,00 | ¥3.338,00 | 492,20K |
| 2026-09-04 | ¥3.376,00 | -0,47 % | ¥3.392,00 | ¥3.407,00 | ¥3.365,00 | 669,20K |
| 2026-09-03 | ¥3.392,00 | +0,21 % | ¥3.370,00 | ¥3.421,00 | ¥3.356,00 | 882,00K |
| 2026-09-02 | ¥3.385,00 | -2,51 % | ¥3.411,00 | ¥3.437,00 | ¥3.379,00 | 739,80K |
| 2026-09-01 | ¥3.472,00 | +0,78 % | ¥3.424,00 | ¥3.481,00 | ¥3.413,00 | 916,80K |
| 2026-08-31 | ¥3.445,00 | -0,03 % | ¥3.429,00 | ¥3.464,00 | ¥3.424,00 | 675,70K |
| 2026-08-28 | ¥3.446,00 | +0,55 % | ¥3.420,00 | ¥3.460,00 | ¥3.407,00 | 516,20K |
| 2026-08-27 | ¥3.427,00 | +0,06 % | ¥3.415,00 | ¥3.443,00 | ¥3.401,00 | 446,50K |
| 2026-08-26 | ¥3.425,00 | +0,23 % | ¥3.432,00 | ¥3.465,00 | ¥3.415,00 | 461,40K |
| 2026-08-25 | ¥3.417,00 | -0,26 % | ¥3.450,00 | ¥3.475,00 | ¥3.409,00 | 822,40K |
| 2026-08-24 | ¥3.426,00 | +0,44 % | ¥3.413,00 | ¥3.445,00 | ¥3.397,00 | 610,30K |
| 2026-08-21 | ¥3.411,00 | +0,68 % | ¥3.369,00 | ¥3.417,00 | ¥3.369,00 | 745,00K |
| 2026-08-20 | ¥3.388,00 | +2,29 % | ¥3.398,00 | ¥3.398,00 | ¥3.331,00 | 837,60K |
| 2026-08-19 | ¥3.312,00 | -0,75 % | ¥3.337,00 | ¥3.337,00 | ¥3.275,00 | 1,05M |
| 2026-08-18 | ¥3.337,00 | -0,68 % | ¥3.350,00 | ¥3.363,00 | ¥3.314,00 | 523,10K |
| 2026-08-17 | ¥3.360,00 | -0,68 % | ¥3.382,00 | ¥3.387,00 | ¥3.346,00 | 563,10K |
| 2026-08-14 | ¥3.383,00 | +0,27 % | ¥3.411,00 | ¥3.415,00 | ¥3.362,00 | 831,20K |
| 2026-08-13 | ¥3.374,00 | -0,12 % | ¥3.411,00 | ¥3.429,00 | ¥3.357,00 | 603,50K |
| 2026-08-12 | ¥3.378,00 | +1,14 % | ¥3.362,00 | ¥3.396,00 | ¥3.321,00 | 885,60K |
| 2026-08-10 | ¥3.340,00 | -2,68 % | ¥3.420,00 | ¥3.435,00 | ¥3.327,00 | 1,20M |
| 2026-08-07 | ¥3.432,00 | +3,75 % | ¥3.338,00 | ¥3.452,00 | ¥3.325,00 | 1,39M |
| 2026-08-06 | ¥3.308,00 | +1,16 % | ¥3.302,00 | ¥3.377,00 | ¥3.281,00 | 628,40K |
| 2026-08-05 | ¥3.270,00 | +0,77 % | ¥3.275,00 | ¥3.295,00 | ¥3.252,00 | 650,40K |
| 2026-08-04 | ¥3.245,00 | -1,19 % | ¥3.308,00 | ¥3.315,00 | ¥3.245,00 | 777,10K |
| 2026-08-03 | ¥3.284,00 | -3,04 % | ¥3.340,00 | ¥3.360,00 | ¥3.246,00 | 995,00K |
| 2026-07-31 | ¥3.387,00 | -3,09 % | ¥3.439,00 | ¥3.451,00 | ¥3.367,00 | 1,09M |
| 2026-07-30 | ¥3.495,00 | -0,94 % | ¥3.458,00 | ¥3.501,00 | ¥3.442,00 | 2,15M |
| 2026-07-29 | ¥3.528,00 | +1,06 % | ¥3.512,00 | ¥3.528,00 | ¥3.469,00 | 1,00M |
| 2026-07-28 | ¥3.491,00 | -0,82 % | ¥3.542,00 | ¥3.542,00 | ¥3.467,00 | 695,40K |
| 2026-07-27 | ¥3.520,00 | +2,71 % | ¥3.459,00 | ¥3.536,00 | ¥3.427,00 | 870,90K |
| 2026-07-24 | ¥3.427,00 | -0,75 % | ¥3.401,00 | ¥3.450,00 | ¥3.392,00 | 657,70K |
| 2026-07-23 | ¥3.453,00 | -0,89 % | ¥3.424,00 | ¥3.467,00 | ¥3.419,00 | 710,10K |
| 2026-07-22 | ¥3.484,00 | -0,99 % | ¥3.449,00 | ¥3.528,00 | ¥3.438,00 | 1,13M |
| 2026-07-21 | ¥3.519,00 | +3,23 % | ¥3.433,00 | ¥3.522,00 | ¥3.429,00 | 1,23M |
| 2026-07-17 | ¥3.409,00 | -0,99 % | ¥3.435,00 | ¥3.470,00 | ¥3.382,00 | 981,10K |
| 2026-07-16 | ¥3.443,00 | +0,38 % | ¥3.430,00 | ¥3.485,00 | ¥3.411,00 | 954,90K |
| 2026-07-15 | ¥3.430,00 | +0,15 % | ¥3.422,00 | ¥3.450,00 | ¥3.412,00 | 610,50K |
| 2026-07-14 | ¥3.425,00 | +2,39 % | ¥3.300,00 | ¥3.436,00 | ¥3.298,00 | 982,10K |
| 2026-07-13 | ¥3.345,00 | -0,09 % | ¥3.386,00 | ¥3.386,00 | ¥3.306,00 | 843,80K |
| 2026-07-10 | ¥3.348,00 | -0,36 % | ¥3.356,00 | ¥3.390,00 | ¥3.326,00 | 1,17M |
| 2026-07-09 | ¥3.360,00 | -1,29 % | ¥3.334,00 | ¥3.387,00 | ¥3.312,00 | 1,03M |
| 2026-07-08 | ¥3.404,00 | -0,53 % | ¥3.441,00 | ¥3.465,00 | ¥3.397,00 | 1,33M |
| 2026-07-07 | ¥3.422,00 | +0,68 % | ¥3.426,00 | ¥3.451,00 | ¥3.391,00 | 1,16M |
| 2026-07-06 | ¥3.399,00 | +2,56 % | ¥3.326,00 | ¥3.425,00 | ¥3.318,00 | 1,09M |
| 2026-07-03 | ¥3.314,00 | +1,31 % | ¥3.329,00 | ¥3.350,00 | ¥3.293,00 | 1,50M |
| 2026-07-02 | ¥3.271,00 | +1,18 % | ¥3.256,00 | ¥3.295,00 | ¥3.227,00 | 1,08M |
| 2026-07-01 | ¥3.233,00 | -1,91 % | ¥3.300,00 | ¥3.302,00 | ¥3.223,00 | 691,30K |
| 2026-06-30 | ¥3.296,00 | -0,96 % | ¥3.350,00 | ¥3.357,00 | ¥3.283,00 | 826,10K |
| 2026-06-29 | ¥3.328,00 | +0,30 % | ¥3.312,00 | ¥3.344,00 | ¥3.298,00 | 1,23M |
| 2026-06-26 | ¥3.318,00 | +0,82 % | ¥3.285,00 | ¥3.339,00 | ¥3.259,00 | 1,22M |
| 2026-06-25 | ¥3.291,00 | +1,51 % | ¥3.336,00 | ¥3.336,00 | ¥3.269,00 | 820,50K |
| 2026-06-24 | ¥3.242,00 | -0,12 % | ¥3.274,00 | ¥3.288,00 | ¥3.242,00 | 906,60K |
| 2026-06-23 | ¥3.246,00 | -1,87 % | ¥3.269,00 | ¥3.298,00 | ¥3.246,00 | 835,20K |
| 2026-06-22 | ¥3.308,00 | -1,43 % | ¥3.298,00 | ¥3.330,00 | ¥3.256,00 | 750,70K |
| 2026-06-19 | ¥3.356,00 | +0,96 % | ¥3.249,00 | ¥3.356,00 | ¥3.247,00 | 2,75M |
| 2026-06-18 | ¥3.324,00 | -0,33 % | ¥3.341,00 | ¥3.356,00 | ¥3.278,00 | 832,50K |
| 2026-06-17 | ¥3.335,00 | -0,03 % | ¥3.374,00 | ¥3.405,00 | ¥3.311,00 | 973,10K |
| 2026-06-16 | ¥3.336,00 | -1,04 % | ¥3.404,00 | ¥3.448,00 | ¥3.314,00 | 1,31M |
| 2026-06-15 | ¥3.371,00 | +1,87 % | ¥3.365,00 | ¥3.430,00 | ¥3.333,00 | 1,06M |
| 2026-06-12 | ¥3.309,00 | +1,57 % | ¥3.307,00 | ¥3.344,00 | ¥3.285,00 | 1,25M |
| 2026-06-11 | ¥3.258,00 | -2,22 % | ¥3.330,00 | ¥3.340,00 | ¥3.231,00 | 1,68M |
| 2026-06-10 | ¥3.332,00 | +2,71 % | ¥3.314,00 | ¥3.332,00 | ¥3.281,00 | 1,56M |
| 2026-06-09 | ¥3.244,00 | +0,87 % | ¥3.286,00 | ¥3.293,00 | ¥3.208,00 | 965,00K |
| 2026-06-08 | ¥3.216,00 | -0,06 % | ¥3.219,00 | ¥3.249,00 | ¥3.168,00 | 1,35M |
| 2026-06-05 | ¥3.218,00 | +2,52 % | ¥3.190,00 | ¥3.249,00 | ¥3.179,00 | 1,28M |
| 2026-06-04 | ¥3.139,00 | -1,97 % | ¥3.192,00 | ¥3.203,00 | ¥3.135,00 | 1,05M |
| 2026-06-03 | ¥3.202,00 | -0,09 % | ¥3.212,00 | ¥3.226,00 | ¥3.178,00 | 858,50K |
| 2026-06-02 | ¥3.205,00 | -0,34 % | ¥3.198,00 | ¥3.217,00 | ¥3.153,00 | 1,06M |
| 2026-06-01 | ¥3.216,00 | -1,62 % | ¥3.350,00 | ¥3.380,00 | ¥3.216,00 | 1,71M |
| 2026-05-29 | ¥3.269,00 | +4,91 % | ¥3.133,00 | ¥3.327,00 | ¥3.129,00 | 2,26M |
| 2026-05-28 | ¥3.116,00 | -0,48 % | ¥3.132,00 | ¥3.141,00 | ¥3.083,00 | 1,04M |
| 2026-05-27 | ¥3.131,00 | -2,55 % | ¥3.173,00 | ¥3.189,00 | ¥3.096,00 | 952,10K |
| 2026-05-26 | ¥3.213,00 | +0,53 % | ¥3.205,00 | ¥3.274,00 | ¥3.160,00 | 1,07M |
| 2026-05-25 | ¥3.196,00 | +2,14 % | ¥3.164,00 | ¥3.203,00 | ¥3.150,00 | 779,40K |