TRE HOLDINGS CORPORATION 9247
TSE · Japan · Technologiedienstleistungen
¥1.671,00-50,00 (-2,91 %)
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 | ¥1.671,00 | -2,91 % | ¥1.711,00 | ¥1.711,00 | ¥1.661,00 | 234,90K |
| 2026-10-01 | ¥1.721,00 | -0,12 % | ¥1.723,00 | ¥1.733,00 | ¥1.708,00 | 224,70K |
| 2026-09-30 | ¥1.723,00 | -0,06 % | ¥1.730,00 | ¥1.739,00 | ¥1.706,00 | 315,20K |
| 2026-09-29 | ¥1.724,00 | -3,36 % | ¥1.756,00 | ¥1.756,00 | ¥1.717,00 |
| 259,60K |
| 2026-09-28 | ¥1.784,00 | -1,27 % | ¥1.815,00 | ¥1.820,00 | ¥1.779,00 | 327,40K |
| 2026-09-25 | ¥1.807,00 | +1,40 % | ¥1.782,00 | ¥1.813,00 | ¥1.773,00 | 234,40K |
| 2026-09-24 | ¥1.782,00 | -0,11 % | ¥1.769,00 | ¥1.819,00 | ¥1.759,00 | 347,60K |
| 2026-09-18 | ¥1.784,00 | -1,27 % | ¥1.820,00 | ¥1.820,00 | ¥1.776,00 | 228,20K |
| 2026-09-17 | ¥1.807,00 | +0,61 % | ¥1.803,00 | ¥1.826,00 | ¥1.792,00 | 267,60K |
| 2026-09-16 | ¥1.796,00 | -0,66 % | ¥1.816,00 | ¥1.823,00 | ¥1.793,00 | 185,50K |
| 2026-09-15 | ¥1.808,00 | -0,71 % | ¥1.821,00 | ¥1.828,00 | ¥1.796,00 | 166,20K |
| 2026-09-14 | ¥1.821,00 | +2,07 % | ¥1.777,00 | ¥1.826,00 | ¥1.774,00 | 192,80K |
| 2026-09-11 | ¥1.784,00 | -1,16 % | ¥1.776,00 | ¥1.798,00 | ¥1.773,00 | 239,40K |
| 2026-09-10 | ¥1.805,00 | -1,58 % | ¥1.817,00 | ¥1.831,00 | ¥1.791,00 | 215,00K |
| 2026-09-09 | ¥1.834,00 | +1,33 % | ¥1.817,00 | ¥1.840,00 | ¥1.815,00 | 203,00K |
| 2026-09-08 | ¥1.810,00 | 0,00 % | ¥1.810,00 | ¥1.861,00 | ¥1.807,00 | 286,40K |
| 2026-09-07 | ¥1.810,00 | -0,44 % | ¥1.820,00 | ¥1.850,00 | ¥1.802,00 | 164,70K |
| 2026-09-04 | ¥1.818,00 | +2,25 % | ¥1.774,00 | ¥1.831,00 | ¥1.758,00 | 352,20K |
| 2026-09-03 | ¥1.778,00 | -1,22 % | ¥1.832,00 | ¥1.844,00 | ¥1.763,00 | 328,90K |
| 2026-09-02 | ¥1.800,00 | -6,98 % | ¥1.895,00 | ¥1.900,00 | ¥1.797,00 | 347,90K |
| 2026-09-01 | ¥1.935,00 | +0,73 % | ¥1.900,00 | ¥1.936,00 | ¥1.895,00 | 291,40K |
| 2026-08-31 | ¥1.921,00 | 0,00 % | ¥1.935,00 | ¥1.935,00 | ¥1.893,00 | 332,80K |
| 2026-08-28 | ¥1.921,00 | -1,79 % | ¥1.965,00 | ¥1.989,00 | ¥1.917,00 | 282,30K |
| 2026-08-27 | ¥1.956,00 | -0,76 % | ¥1.977,00 | ¥1.987,00 | ¥1.950,00 | 216,30K |
| 2026-08-26 | ¥1.971,00 | +1,08 % | ¥1.951,00 | ¥1.985,00 | ¥1.922,00 | 293,20K |
| 2026-08-25 | ¥1.950,00 | -0,81 % | ¥1.952,00 | ¥1.968,00 | ¥1.927,00 | 238,00K |
| 2026-08-24 | ¥1.966,00 | -0,46 % | ¥1.974,00 | ¥1.988,00 | ¥1.955,00 | 165,30K |
| 2026-08-21 | ¥1.975,00 | -0,35 % | ¥1.973,00 | ¥2.000,00 | ¥1.934,00 | 215,10K |
| 2026-08-20 | ¥1.982,00 | +3,28 % | ¥1.924,00 | ¥1.988,00 | ¥1.924,00 | 311,80K |
| 2026-08-19 | ¥1.919,00 | -3,03 % | ¥1.977,00 | ¥1.977,00 | ¥1.913,00 | 261,10K |
| 2026-08-18 | ¥1.979,00 | -1,69 % | ¥2.015,00 | ¥2.080,00 | ¥1.979,00 | 284,10K |
| 2026-08-17 | ¥2.013,00 | -0,25 % | ¥2.028,00 | ¥2.048,00 | ¥2.005,00 | 255,60K |
| 2026-08-14 | ¥2.018,00 | -0,64 % | ¥2.038,00 | ¥2.067,00 | ¥1.997,00 | 231,20K |
| 2026-08-13 | ¥2.031,00 | +2,21 % | ¥2.075,00 | ¥2.115,00 | ¥2.020,00 | 473,90K |
| 2026-08-12 | ¥1.987,00 | +1,85 % | ¥1.963,00 | ¥1.999,00 | ¥1.933,00 | 240,20K |
| 2026-08-10 | ¥1.951,00 | -0,36 % | ¥1.990,00 | ¥1.999,00 | ¥1.951,00 | 180,40K |
| 2026-08-07 | ¥1.958,00 | -1,66 % | ¥1.996,00 | ¥2.000,00 | ¥1.948,00 | 142,80K |
| 2026-08-06 | ¥1.991,00 | -0,99 % | ¥2.007,00 | ¥2.033,00 | ¥1.983,00 | 213,70K |
| 2026-08-05 | ¥2.011,00 | +1,46 % | ¥2.000,00 | ¥2.028,00 | ¥1.990,00 | 190,90K |
| 2026-08-04 | ¥1.982,00 | -2,70 % | ¥2.045,00 | ¥2.045,00 | ¥1.976,00 | 181,30K |
| 2026-08-03 | ¥2.037,00 | +0,94 % | ¥2.000,00 | ¥2.044,00 | ¥1.966,00 | 324,20K |
| 2026-07-31 | ¥2.018,00 | +0,05 % | ¥2.033,00 | ¥2.053,00 | ¥1.972,00 | 369,00K |
| 2026-07-30 | ¥2.017,00 | +2,07 % | ¥1.964,00 | ¥2.017,00 | ¥1.949,00 | 300,20K |
| 2026-07-29 | ¥1.976,00 | -0,05 % | ¥1.990,00 | ¥2.000,00 | ¥1.935,00 | 431,00K |
| 2026-07-28 | ¥1.977,00 | -7,14 % | ¥2.109,00 | ¥2.120,00 | ¥1.971,00 | 258,90K |
| 2026-07-27 | ¥2.129,00 | +0,66 % | ¥2.132,00 | ¥2.148,00 | ¥2.108,00 | 204,90K |
| 2026-07-24 | ¥2.115,00 | -3,16 % | ¥2.135,00 | ¥2.184,00 | ¥2.111,00 | 216,60K |
| 2026-07-23 | ¥2.184,00 | +1,16 % | ¥2.160,00 | ¥2.192,00 | ¥2.143,00 | 187,20K |
| 2026-07-22 | ¥2.159,00 | -0,18 % | ¥2.193,00 | ¥2.195,00 | ¥2.151,00 | 271,10K |
| 2026-07-21 | ¥2.163,00 | +1,26 % | ¥2.136,00 | ¥2.172,00 | ¥2.104,00 | 264,20K |
| 2026-07-17 | ¥2.136,00 | -2,06 % | ¥2.156,00 | ¥2.163,00 | ¥2.105,00 | 415,00K |
| 2026-07-16 | ¥2.181,00 | -2,11 % | ¥2.210,00 | ¥2.210,00 | ¥2.161,00 | 208,20K |
| 2026-07-15 | ¥2.228,00 | -1,11 % | ¥2.260,00 | ¥2.314,00 | ¥2.228,00 | 573,20K |
| 2026-07-14 | ¥2.253,00 | +6,32 % | ¥2.153,00 | ¥2.267,00 | ¥2.112,00 | 525,50K |
| 2026-07-13 | ¥2.119,00 | -1,17 % | ¥2.140,00 | ¥2.168,00 | ¥2.103,00 | 250,30K |
| 2026-07-10 | ¥2.144,00 | +2,10 % | ¥2.119,00 | ¥2.161,00 | ¥2.108,00 | 457,70K |
| 2026-07-09 | ¥2.100,00 | 0,00 % | ¥2.086,00 | ¥2.107,00 | ¥2.049,00 | 459,90K |
| 2026-07-08 | ¥2.100,00 | -1,18 % | ¥2.134,00 | ¥2.136,00 | ¥2.100,00 | 271,40K |
| 2026-07-07 | ¥2.125,00 | -1,44 % | ¥2.160,00 | ¥2.192,00 | ¥2.111,00 | 330,60K |
| 2026-07-06 | ¥2.156,00 | +2,96 % | ¥2.100,00 | ¥2.166,00 | ¥2.090,00 | 528,60K |
| 2026-07-03 | ¥2.094,00 | +0,67 % | ¥2.087,00 | ¥2.099,00 | ¥2.050,00 | 341,50K |
| 2026-07-02 | ¥2.080,00 | -0,05 % | ¥2.104,00 | ¥2.106,00 | ¥2.066,00 | 238,30K |
| 2026-07-01 | ¥2.081,00 | -0,34 % | ¥2.128,00 | ¥2.138,00 | ¥2.081,00 | 215,40K |
| 2026-06-30 | ¥2.088,00 | -1,65 % | ¥2.123,00 | ¥2.146,00 | ¥2.073,00 | 486,40K |
| 2026-06-29 | ¥2.123,00 | -0,42 % | ¥2.176,00 | ¥2.176,00 | ¥2.047,00 | 652,50K |
| 2026-06-26 | ¥2.132,00 | -1,20 % | ¥2.188,00 | ¥2.199,00 | ¥2.116,00 | 553,50K |
| 2026-06-25 | ¥2.158,00 | +4,25 % | ¥2.120,00 | ¥2.182,00 | ¥2.083,00 | 694,30K |
| 2026-06-24 | ¥2.070,00 | +0,34 % | ¥2.055,00 | ¥2.100,00 | ¥2.032,00 | 626,70K |
| 2026-06-23 | ¥2.063,00 | -3,60 % | ¥2.140,00 | ¥2.156,00 | ¥2.050,00 | 523,60K |
| 2026-06-22 | ¥2.140,00 | +0,66 % | ¥2.145,00 | ¥2.157,00 | ¥2.032,00 | 772,30K |
| 2026-06-19 | ¥2.126,00 | +6,67 % | ¥2.021,00 | ¥2.208,00 | ¥2.015,00 | 1,40M |
| 2026-06-18 | ¥1.993,00 | +5,01 % | ¥1.918,00 | ¥2.004,00 | ¥1.892,00 | 613,30K |
| 2026-06-17 | ¥1.898,00 | +4,40 % | ¥1.886,00 | ¥1.928,00 | ¥1.863,00 | 656,20K |
| 2026-06-16 | ¥1.818,00 | +1,91 % | ¥1.789,00 | ¥1.830,00 | ¥1.774,00 | 357,00K |
| 2026-06-15 | ¥1.784,00 | +0,85 % | ¥1.795,00 | ¥1.801,00 | ¥1.768,00 | 224,00K |
| 2026-06-12 | ¥1.769,00 | +3,21 % | ¥1.719,00 | ¥1.781,00 | ¥1.702,00 | 475,60K |
| 2026-06-11 | ¥1.714,00 | -1,44 % | ¥1.718,00 | ¥1.730,00 | ¥1.687,00 | 423,70K |
| 2026-06-10 | ¥1.739,00 | -2,19 % | ¥1.765,00 | ¥1.779,00 | ¥1.697,00 | 840,50K |
| 2026-06-09 | ¥1.778,00 | -3,00 % | ¥1.850,00 | ¥1.850,00 | ¥1.764,00 | 579,90K |
| 2026-06-08 | ¥1.833,00 | -1,29 % | ¥1.826,00 | ¥1.856,00 | ¥1.812,00 | 689,80K |
| 2026-06-05 | ¥1.857,00 | +7,97 % | ¥1.780,00 | ¥1.910,00 | ¥1.772,00 | 1,29M |
| 2026-06-04 | ¥1.720,00 | +3,18 % | ¥1.654,00 | ¥1.740,00 | ¥1.650,00 | 690,90K |
| 2026-06-03 | ¥1.667,00 | +1,21 % | ¥1.665,00 | ¥1.685,00 | ¥1.646,00 | 342,10K |
| 2026-06-02 | ¥1.647,00 | -3,97 % | ¥1.681,00 | ¥1.689,00 | ¥1.625,00 | 542,30K |
| 2026-06-01 | ¥1.715,00 | +3,88 % | ¥1.653,00 | ¥1.717,00 | ¥1.622,00 | 843,30K |
| 2026-05-29 | ¥1.651,00 | +6,38 % | ¥1.549,00 | ¥1.670,00 | ¥1.539,00 | 1,09M |
| 2026-05-28 | ¥1.552,00 | +2,37 % | ¥1.517,00 | ¥1.558,00 | ¥1.505,00 | 343,20K |
| 2026-05-27 | ¥1.516,00 | -3,01 % | ¥1.563,00 | ¥1.568,00 | ¥1.498,00 | 326,80K |
| 2026-05-26 | ¥1.563,00 | +4,34 % | ¥1.512,00 | ¥1.567,00 | ¥1.506,00 | 479,90K |
| 2026-05-25 | ¥1.498,00 | -2,09 % | ¥1.531,00 | ¥1.531,00 | ¥1.469,00 | 457,60K |