Tamai Steamship Co., Ltd. 9127
TSE · Japan · Transport
¥3.490,00-100,00 (-2,79 %)
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 | ¥3.490,00 | -2,79 % | ¥3.590,00 | ¥3.590,00 | ¥3.485,00 | 1,60K |
| 2026-10-01 | ¥3.590,00 | +3,46 % | ¥3.540,00 | ¥3.590,00 | ¥3.400,00 | 10,10K |
| 2026-09-30 | ¥3.470,00 | -3,61 % | ¥3.600,00 | ¥3.625,00 | ¥3.465,00 | 8,10K |
| 2026-09-29 | ¥3.600,00 | -2,17 % | ¥3.670,00 | ¥3.740,00 | ¥3.600,00 |
| 5,80K |
| 2026-09-28 | ¥3.680,00 | -0,81 % | ¥3.715,00 | ¥3.800,00 | ¥3.680,00 | 7,40K |
| 2026-09-25 | ¥3.710,00 | +1,92 % | ¥3.570,00 | ¥3.750,00 | ¥3.565,00 | 8,00K |
| 2026-09-24 | ¥3.640,00 | -3,19 % | ¥3.760,00 | ¥3.760,00 | ¥3.600,00 | 5,20K |
| 2026-09-18 | ¥3.760,00 | 0,00 % | ¥3.765,00 | ¥3.770,00 | ¥3.685,00 | 4,50K |
| 2026-09-17 | ¥3.760,00 | +3,16 % | ¥3.650,00 | ¥3.775,00 | ¥3.650,00 | 2,10K |
| 2026-09-16 | ¥3.645,00 | +0,55 % | ¥3.625,00 | ¥3.790,00 | ¥3.615,00 | 9,40K |
| 2026-09-15 | ¥3.625,00 | -2,03 % | ¥3.700,00 | ¥3.700,00 | ¥3.580,00 | 3,10K |
| 2026-09-14 | ¥3.700,00 | +10,12 % | ¥3.375,00 | ¥3.735,00 | ¥3.375,00 | 19,40K |
| 2026-09-11 | ¥3.360,00 | -0,59 % | ¥3.330,00 | ¥3.380,00 | ¥3.320,00 | 3,20K |
| 2026-09-10 | ¥3.380,00 | -1,31 % | ¥3.355,00 | ¥3.425,00 | ¥3.355,00 | 1,70K |
| 2026-09-09 | ¥3.425,00 | +1,78 % | ¥3.375,00 | ¥3.425,00 | ¥3.360,00 | 2,20K |
| 2026-09-08 | ¥3.365,00 | -0,15 % | ¥3.335,00 | ¥3.365,00 | ¥3.310,00 | 1,90K |
| 2026-09-07 | ¥3.370,00 | +1,81 % | ¥3.315,00 | ¥3.385,00 | ¥3.310,00 | 3,50K |
| 2026-09-04 | ¥3.310,00 | -1,49 % | ¥3.335,00 | ¥3.370,00 | ¥3.300,00 | 6,20K |
| 2026-09-03 | ¥3.360,00 | -1,75 % | ¥3.435,00 | ¥3.455,00 | ¥3.350,00 | 3,60K |
| 2026-09-02 | ¥3.420,00 | -2,15 % | ¥3.580,00 | ¥3.580,00 | ¥3.420,00 | 10,60K |
| 2026-09-01 | ¥3.495,00 | +1,90 % | ¥3.480,00 | ¥3.495,00 | ¥3.450,00 | 3,20K |
| 2026-08-31 | ¥3.430,00 | +3,78 % | ¥3.315,00 | ¥3.455,00 | ¥3.315,00 | 6,00K |
| 2026-08-28 | ¥3.305,00 | -1,05 % | ¥3.340,00 | ¥3.350,00 | ¥3.300,00 | 2,40K |
| 2026-08-27 | ¥3.340,00 | +1,21 % | ¥3.300,00 | ¥3.340,00 | ¥3.280,00 | 1,00K |
| 2026-08-26 | ¥3.300,00 | -0,15 % | ¥3.305,00 | ¥3.345,00 | ¥3.265,00 | 1,60K |
| 2026-08-25 | ¥3.305,00 | -1,05 % | ¥3.390,00 | ¥3.390,00 | ¥3.285,00 | 4,50K |
| 2026-08-24 | ¥3.340,00 | +1,52 % | ¥3.365,00 | ¥3.400,00 | ¥3.230,00 | 8,00K |
| 2026-08-21 | ¥3.290,00 | +4,28 % | ¥3.155,00 | ¥3.295,00 | ¥3.140,00 | 7,50K |
| 2026-08-20 | ¥3.155,00 | +1,12 % | ¥3.145,00 | ¥3.155,00 | ¥3.130,00 | 1,30K |
| 2026-08-19 | ¥3.120,00 | -0,79 % | ¥3.140,00 | ¥3.140,00 | ¥3.110,00 | 5,70K |
| 2026-08-18 | ¥3.145,00 | +1,45 % | ¥3.100,00 | ¥3.155,00 | ¥3.050,00 | 5,10K |
| 2026-08-17 | ¥3.100,00 | -0,48 % | ¥3.095,00 | ¥3.120,00 | ¥3.030,00 | 4,20K |
| 2026-08-14 | ¥3.115,00 | +0,65 % | ¥3.100,00 | ¥3.155,00 | ¥3.000,00 | 10,30K |
| 2026-08-13 | ¥3.095,00 | +1,48 % | ¥3.095,00 | ¥3.095,00 | ¥3.020,00 | 3,00K |
| 2026-08-12 | ¥3.050,00 | 0,00 % | ¥3.020,00 | ¥3.080,00 | ¥3.000,00 | 5,20K |
| 2026-08-10 | ¥3.050,00 | +1,33 % | ¥3.040,00 | ¥3.095,00 | ¥2.994,00 | 6,20K |
| 2026-08-07 | ¥3.010,00 | +4,12 % | ¥2.894,00 | ¥3.060,00 | ¥2.816,00 | 26,60K |
| 2026-08-06 | ¥2.891,00 | -0,65 % | ¥2.910,00 | ¥2.910,00 | ¥2.782,00 | 27,90K |
| 2026-08-05 | ¥2.910,00 | +4,11 % | ¥2.819,00 | ¥3.155,00 | ¥2.710,00 | 67,90K |
| 2026-08-04 | ¥2.795,00 | -0,14 % | ¥2.800,00 | ¥2.800,00 | ¥2.752,00 | 4,30K |
| 2026-08-03 | ¥2.799,00 | -1,48 % | ¥2.841,00 | ¥2.841,00 | ¥2.770,00 | 3,10K |
| 2026-07-31 | ¥2.841,00 | +2,16 % | ¥2.798,00 | ¥2.841,00 | ¥2.789,00 | 2,80K |
| 2026-07-30 | ¥2.781,00 | -0,96 % | ¥2.777,00 | ¥2.781,00 | ¥2.777,00 | 800 |
| 2026-07-29 | ¥2.808,00 | +1,01 % | ¥2.800,00 | ¥2.808,00 | ¥2.794,00 | 1,40K |
| 2026-07-28 | ¥2.780,00 | 0,00 % | ¥2.770,00 | ¥2.808,00 | ¥2.770,00 | 5,20K |
| 2026-07-27 | ¥2.780,00 | +1,02 % | ¥2.768,00 | ¥2.795,00 | ¥2.751,00 | 3,30K |
| 2026-07-24 | ¥2.752,00 | -2,03 % | ¥2.813,00 | ¥2.813,00 | ¥2.752,00 | 2,70K |
| 2026-07-23 | ¥2.809,00 | +1,04 % | ¥2.790,00 | ¥2.819,00 | ¥2.743,00 | 4,90K |
| 2026-07-22 | ¥2.780,00 | +1,20 % | ¥2.750,00 | ¥2.789,00 | ¥2.701,00 | 3,50K |
| 2026-07-21 | ¥2.747,00 | +0,29 % | ¥2.750,00 | ¥2.770,00 | ¥2.731,00 | 1,90K |
| 2026-07-17 | ¥2.739,00 | -0,15 % | ¥2.741,00 | ¥2.741,00 | ¥2.739,00 | 200 |
| 2026-07-16 | ¥2.743,00 | -0,97 % | ¥2.749,00 | ¥2.766,00 | ¥2.743,00 | 1,60K |
| 2026-07-15 | ¥2.770,00 | 0,00 % | ¥2.769,00 | ¥2.846,00 | ¥2.769,00 | 3,90K |
| 2026-07-14 | ¥2.770,00 | +1,35 % | ¥2.733,00 | ¥2.770,00 | ¥2.733,00 | 5,20K |
| 2026-07-13 | ¥2.733,00 | -0,22 % | ¥2.722,00 | ¥2.754,00 | ¥2.714,00 | 1,70K |
| 2026-07-10 | ¥2.739,00 | -0,25 % | ¥2.753,00 | ¥2.753,00 | ¥2.701,00 | 2,90K |
| 2026-07-09 | ¥2.746,00 | +1,70 % | ¥2.701,00 | ¥2.747,00 | ¥2.700,00 | 7,90K |
| 2026-07-08 | ¥2.700,00 | 0,00 % | ¥2.702,00 | ¥2.702,00 | ¥2.700,00 | 1,40K |
| 2026-07-07 | ¥2.700,00 | -0,92 % | ¥2.725,00 | ¥2.739,00 | ¥2.651,00 | 3,60K |
| 2026-07-06 | ¥2.725,00 | +0,44 % | ¥2.700,00 | ¥2.725,00 | ¥2.685,00 | 1,90K |
| 2026-07-03 | ¥2.713,00 | +2,26 % | ¥2.650,00 | ¥2.713,00 | ¥2.620,00 | 3,50K |
| 2026-07-02 | ¥2.653,00 | +0,11 % | ¥2.650,00 | ¥2.680,00 | ¥2.611,00 | 4,00K |
| 2026-07-01 | ¥2.650,00 | -3,46 % | ¥2.726,00 | ¥2.726,00 | ¥2.650,00 | 3,60K |
| 2026-06-30 | ¥2.745,00 | +1,63 % | ¥2.705,00 | ¥2.750,00 | ¥2.701,00 | 2,50K |
| 2026-06-29 | ¥2.701,00 | -0,04 % | ¥2.702,00 | ¥2.704,00 | ¥2.701,00 | 500 |
| 2026-06-26 | ¥2.702,00 | -2,21 % | ¥2.750,00 | ¥2.765,00 | ¥2.699,00 | 4,80K |
| 2026-06-25 | ¥2.763,00 | -0,40 % | ¥2.763,00 | ¥2.763,00 | ¥2.731,00 | 900 |
| 2026-06-24 | ¥2.774,00 | -0,04 % | ¥2.763,00 | ¥2.774,00 | ¥2.763,00 | 200 |
| 2026-06-23 | ¥2.775,00 | -1,03 % | ¥2.804,00 | ¥2.850,00 | ¥2.775,00 | 3,90K |
| 2026-06-22 | ¥2.804,00 | -0,36 % | ¥2.792,00 | ¥2.840,00 | ¥2.792,00 | 1,80K |
| 2026-06-19 | ¥2.814,00 | +0,90 % | ¥2.760,00 | ¥2.815,00 | ¥2.756,00 | 8,00K |
| 2026-06-18 | ¥2.789,00 | +0,07 % | ¥2.799,00 | ¥2.799,00 | ¥2.754,00 | 4,20K |
| 2026-06-17 | ¥2.787,00 | +1,01 % | ¥2.719,00 | ¥2.797,00 | ¥2.719,00 | 13,80K |
| 2026-06-16 | ¥2.759,00 | -0,18 % | ¥2.914,00 | ¥2.914,00 | ¥2.723,00 | 10,00K |
| 2026-06-15 | ¥2.764,00 | +0,55 % | ¥2.778,00 | ¥2.828,00 | ¥2.744,00 | 5,10K |
| 2026-06-12 | ¥2.749,00 | +1,66 % | ¥2.711,00 | ¥2.749,00 | ¥2.660,00 | 6,30K |
| 2026-06-11 | ¥2.704,00 | -0,18 % | ¥2.714,00 | ¥2.714,00 | ¥2.637,00 | 7,00K |
| 2026-06-10 | ¥2.709,00 | -4,51 % | ¥2.846,00 | ¥2.846,00 | ¥2.700,00 | 5,90K |
| 2026-06-09 | ¥2.837,00 | -0,80 % | ¥2.860,00 | ¥2.881,00 | ¥2.828,00 | 3,40K |
| 2026-06-08 | ¥2.860,00 | -1,89 % | ¥2.865,00 | ¥2.915,00 | ¥2.831,00 | 6,70K |
| 2026-06-05 | ¥2.915,00 | +0,87 % | ¥2.940,00 | ¥2.950,00 | ¥2.864,00 | 4,60K |
| 2026-06-04 | ¥2.890,00 | +0,87 % | ¥2.835,00 | ¥2.890,00 | ¥2.835,00 | 2,20K |
| 2026-06-03 | ¥2.865,00 | -1,98 % | ¥2.973,00 | ¥2.973,00 | ¥2.865,00 | 3,20K |
| 2026-06-02 | ¥2.923,00 | +1,74 % | ¥2.865,00 | ¥2.936,00 | ¥2.851,00 | 3,10K |
| 2026-06-01 | ¥2.873,00 | -1,95 % | ¥2.925,00 | ¥2.925,00 | ¥2.815,00 | 8,40K |
| 2026-05-29 | ¥2.930,00 | -2,04 % | ¥2.967,00 | ¥3.015,00 | ¥2.930,00 | 4,50K |
| 2026-05-28 | ¥2.991,00 | +1,05 % | ¥3.010,00 | ¥3.015,00 | ¥2.950,00 | 4,90K |
| 2026-05-27 | ¥2.960,00 | +0,54 % | ¥2.937,00 | ¥2.960,00 | ¥2.930,00 | 2,70K |
| 2026-05-26 | ¥2.944,00 | +0,34 % | ¥2.926,00 | ¥2.972,00 | ¥2.926,00 | 7,50K |
| 2026-05-25 | ¥2.934,00 | -6,41 % | ¥3.105,00 | ¥3.120,00 | ¥2.934,00 | 8,80K |