Japan Transcity Corporation 9310
TSE · Japan · Transport
¥1.379,00-17,00 (-1,22 %)
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 | ¥1.379,00 | -1,22 % | ¥1.392,00 | ¥1.408,00 | ¥1.367,00 | 78,10K |
| 2026-10-01 | ¥1.396,00 | -0,43 % | ¥1.395,00 | ¥1.401,00 | ¥1.384,00 | 69,00K |
| 2026-09-30 | ¥1.402,00 | +0,14 % | ¥1.404,00 | ¥1.413,00 | ¥1.390,00 | 68,50K |
| 2026-09-29 | ¥1.400,00 | -3,65 % | ¥1.425,00 | ¥1.425,00 | ¥1.389,00 | 86,20K |
| 2026-09-28 | ¥1.453,00 | -0,62 % | ¥1.456,00 | ¥1.464,00 | ¥1.444,00 | 94,00K |
| 2026-09-25 | ¥1.462,00 | +3,84 % | ¥1.412,00 | ¥1.462,00 | ¥1.411,00 | 96,70K |
| 2026-09-24 | ¥1.408,00 | -1,05 % | ¥1.429,00 | ¥1.429,00 | ¥1.405,00 | 56,90K |
| 2026-09-18 | ¥1.423,00 | -0,49 % | ¥1.430,00 | ¥1.439,00 | ¥1.410,00 | 135,60K |
| 2026-09-17 | ¥1.430,00 | +1,92 % | ¥1.415,00 | ¥1.433,00 | ¥1.415,00 | 88,40K |
| 2026-09-16 | ¥1.403,00 | +1,08 % | ¥1.396,00 | ¥1.411,00 | ¥1.395,00 | 59,40K |
| 2026-09-15 | ¥1.388,00 | +0,43 % | ¥1.377,00 | ¥1.397,00 | ¥1.372,00 | 76,80K |
| 2026-09-14 | ¥1.382,00 | +1,32 % | ¥1.367,00 | ¥1.391,00 | ¥1.367,00 | 100,30K |
| 2026-09-11 | ¥1.364,00 | +0,22 % | ¥1.351,00 | ¥1.379,00 | ¥1.348,00 | 108,20K |
| 2026-09-10 | ¥1.361,00 | -0,80 % | ¥1.360,00 | ¥1.369,00 | ¥1.348,00 | 97,80K |
| 2026-09-09 | ¥1.372,00 | +0,66 % | ¥1.352,00 | ¥1.378,00 | ¥1.351,00 | 82,80K |
| 2026-09-08 | ¥1.363,00 | -2,08 % | ¥1.378,00 | ¥1.378,00 | ¥1.354,00 | 72,20K |
| 2026-09-07 | ¥1.392,00 | -1,28 % | ¥1.411,00 | ¥1.422,00 | ¥1.387,00 | 79,20K |
| 2026-09-04 | ¥1.410,00 | +0,79 % | ¥1.399,00 | ¥1.417,00 | ¥1.399,00 | 67,80K |
| 2026-09-03 | ¥1.399,00 | -0,57 % | ¥1.410,00 | ¥1.415,00 | ¥1.390,00 | 66,00K |
| 2026-09-02 | ¥1.407,00 | -2,90 % | ¥1.431,00 | ¥1.435,00 | ¥1.391,00 | 87,40K |
| 2026-09-01 | ¥1.449,00 | +0,91 % | ¥1.430,00 | ¥1.465,00 | ¥1.426,00 | 62,80K |
| 2026-08-31 | ¥1.436,00 | +0,98 % | ¥1.422,00 | ¥1.457,00 | ¥1.419,00 | 151,70K |
| 2026-08-28 | ¥1.422,00 | +2,60 % | ¥1.386,00 | ¥1.427,00 | ¥1.386,00 | 147,30K |
| 2026-08-27 | ¥1.386,00 | -0,22 % | ¥1.375,00 | ¥1.392,00 | ¥1.371,00 | 115,70K |
| 2026-08-26 | ¥1.389,00 | +1,68 % | ¥1.365,00 | ¥1.390,00 | ¥1.360,00 | 119,90K |
| 2026-08-25 | ¥1.366,00 | -2,78 % | ¥1.419,00 | ¥1.423,00 | ¥1.365,00 | 146,50K |
| 2026-08-24 | ¥1.405,00 | +0,14 % | ¥1.411,00 | ¥1.427,00 | ¥1.356,00 | 189,30K |
| 2026-08-21 | ¥1.403,00 | -3,57 % | ¥1.455,00 | ¥1.458,00 | ¥1.387,00 | 165,90K |
| 2026-08-20 | ¥1.455,00 | +0,62 % | ¥1.446,00 | ¥1.460,00 | ¥1.435,00 | 125,10K |
| 2026-08-19 | ¥1.446,00 | -0,89 % | ¥1.461,00 | ¥1.473,00 | ¥1.435,00 | 159,30K |
| 2026-08-18 | ¥1.459,00 | +3,26 % | ¥1.410,00 | ¥1.464,00 | ¥1.410,00 | 131,30K |
| 2026-08-17 | ¥1.413,00 | -1,53 % | ¥1.434,00 | ¥1.434,00 | ¥1.409,00 | 114,60K |
| 2026-08-14 | ¥1.435,00 | +4,14 % | ¥1.378,00 | ¥1.435,00 | ¥1.373,00 | 134,40K |
| 2026-08-13 | ¥1.378,00 | -0,65 % | ¥1.386,00 | ¥1.390,00 | ¥1.351,00 | 90,50K |
| 2026-08-12 | ¥1.387,00 | +0,95 % | ¥1.376,00 | ¥1.387,00 | ¥1.356,00 | 131,40K |
| 2026-08-10 | ¥1.374,00 | -3,17 % | ¥1.420,00 | ¥1.479,00 | ¥1.357,00 | 140,10K |
| 2026-08-07 | ¥1.419,00 | +2,23 % | ¥1.388,00 | ¥1.441,00 | ¥1.380,00 | 219,40K |
| 2026-08-06 | ¥1.388,00 | +1,24 % | ¥1.371,00 | ¥1.388,00 | ¥1.364,00 | 102,60K |
| 2026-08-05 | ¥1.371,00 | +0,51 % | ¥1.364,00 | ¥1.380,00 | ¥1.349,00 | 109,00K |
| 2026-08-04 | ¥1.364,00 | -0,58 % | ¥1.364,00 | ¥1.375,00 | ¥1.347,00 | 141,10K |
| 2026-08-03 | ¥1.372,00 | +1,63 % | ¥1.350,00 | ¥1.376,00 | ¥1.324,00 | 138,70K |
| 2026-07-31 | ¥1.350,00 | -2,81 % | ¥1.388,00 | ¥1.403,00 | ¥1.342,00 | 179,10K |
| 2026-07-30 | ¥1.389,00 | +0,87 % | ¥1.352,00 | ¥1.389,00 | ¥1.340,00 | 157,20K |
| 2026-07-29 | ¥1.377,00 | +2,61 % | ¥1.350,00 | ¥1.397,00 | ¥1.345,00 | 212,70K |
| 2026-07-28 | ¥1.342,00 | +1,51 % | ¥1.310,00 | ¥1.353,00 | ¥1.310,00 | 144,50K |
| 2026-07-27 | ¥1.322,00 | +5,17 % | ¥1.275,00 | ¥1.335,00 | ¥1.275,00 | 160,90K |
| 2026-07-24 | ¥1.257,00 | -0,55 % | ¥1.250,00 | ¥1.272,00 | ¥1.240,00 | 47,10K |
| 2026-07-23 | ¥1.264,00 | -2,32 % | ¥1.283,00 | ¥1.290,00 | ¥1.256,00 | 51,20K |
| 2026-07-22 | ¥1.294,00 | -0,23 % | ¥1.301,00 | ¥1.307,00 | ¥1.284,00 | 65,00K |
| 2026-07-21 | ¥1.297,00 | +3,43 % | ¥1.265,00 | ¥1.303,00 | ¥1.265,00 | 141,90K |
| 2026-07-17 | ¥1.254,00 | +0,40 % | ¥1.249,00 | ¥1.258,00 | ¥1.236,00 | 153,40K |
| 2026-07-16 | ¥1.249,00 | -0,24 % | ¥1.259,00 | ¥1.273,00 | ¥1.248,00 | 59,70K |
| 2026-07-15 | ¥1.252,00 | -0,79 % | ¥1.270,00 | ¥1.281,00 | ¥1.249,00 | 115,90K |
| 2026-07-14 | ¥1.262,00 | +2,94 % | ¥1.240,00 | ¥1.270,00 | ¥1.235,00 | 140,60K |
| 2026-07-13 | ¥1.226,00 | +1,24 % | ¥1.217,00 | ¥1.236,00 | ¥1.217,00 | 106,30K |
| 2026-07-10 | ¥1.211,00 | +0,67 % | ¥1.205,00 | ¥1.220,00 | ¥1.201,00 | 102,60K |
| 2026-07-09 | ¥1.203,00 | +0,25 % | ¥1.201,00 | ¥1.209,00 | ¥1.194,00 | 100,50K |
| 2026-07-08 | ¥1.200,00 | +0,42 % | ¥1.195,00 | ¥1.213,00 | ¥1.192,00 | 114,80K |
| 2026-07-07 | ¥1.195,00 | +0,34 % | ¥1.192,00 | ¥1.207,00 | ¥1.191,00 | 90,00K |
| 2026-07-06 | ¥1.191,00 | +0,68 % | ¥1.187,00 | ¥1.204,00 | ¥1.187,00 | 98,90K |
| 2026-07-03 | ¥1.183,00 | +1,81 % | ¥1.175,00 | ¥1.189,00 | ¥1.173,00 | 71,30K |
| 2026-07-02 | ¥1.162,00 | +1,93 % | ¥1.155,00 | ¥1.176,00 | ¥1.151,00 | 106,00K |
| 2026-07-01 | ¥1.140,00 | +1,42 % | ¥1.138,00 | ¥1.149,00 | ¥1.133,00 | 78,80K |
| 2026-06-30 | ¥1.124,00 | -1,58 % | ¥1.135,00 | ¥1.143,00 | ¥1.124,00 | 73,20K |
| 2026-06-29 | ¥1.142,00 | +1,42 % | ¥1.151,00 | ¥1.151,00 | ¥1.123,00 | 89,00K |
| 2026-06-26 | ¥1.126,00 | +0,45 % | ¥1.117,00 | ¥1.129,00 | ¥1.117,00 | 46,30K |
| 2026-06-25 | ¥1.121,00 | +0,54 % | ¥1.127,00 | ¥1.135,00 | ¥1.115,00 | 50,90K |
| 2026-06-24 | ¥1.115,00 | -1,41 % | ¥1.136,00 | ¥1.142,00 | ¥1.115,00 | 44,60K |
| 2026-06-23 | ¥1.131,00 | -1,48 % | ¥1.148,00 | ¥1.149,00 | ¥1.123,00 | 106,20K |
| 2026-06-22 | ¥1.148,00 | +1,86 % | ¥1.157,00 | ¥1.169,00 | ¥1.139,00 | 184,10K |
| 2026-06-19 | ¥1.127,00 | +0,81 % | ¥1.118,00 | ¥1.127,00 | ¥1.113,00 | 107,50K |
| 2026-06-18 | ¥1.118,00 | +0,54 % | ¥1.115,00 | ¥1.129,00 | ¥1.110,00 | 74,40K |
| 2026-06-17 | ¥1.112,00 | -2,11 % | ¥1.133,00 | ¥1.138,00 | ¥1.111,00 | 85,70K |
| 2026-06-16 | ¥1.136,00 | +1,88 % | ¥1.115,00 | ¥1.136,00 | ¥1.106,00 | 143,60K |
| 2026-06-15 | ¥1.115,00 | +2,86 % | ¥1.097,00 | ¥1.122,00 | ¥1.095,00 | 88,50K |
| 2026-06-12 | ¥1.084,00 | +1,12 % | ¥1.080,00 | ¥1.087,00 | ¥1.076,00 | 71,80K |
| 2026-06-11 | ¥1.072,00 | -0,56 % | ¥1.078,00 | ¥1.080,00 | ¥1.068,00 | 44,00K |
| 2026-06-10 | ¥1.078,00 | -0,37 % | ¥1.068,00 | ¥1.085,00 | ¥1.067,00 | 61,10K |
| 2026-06-09 | ¥1.082,00 | -0,09 % | ¥1.090,00 | ¥1.105,00 | ¥1.074,00 | 79,80K |
| 2026-06-08 | ¥1.083,00 | -0,64 % | ¥1.075,00 | ¥1.090,00 | ¥1.072,00 | 81,00K |
| 2026-06-05 | ¥1.090,00 | +0,74 % | ¥1.085,00 | ¥1.108,00 | ¥1.085,00 | 46,40K |
| 2026-06-04 | ¥1.082,00 | -0,92 % | ¥1.079,00 | ¥1.098,00 | ¥1.075,00 | 53,60K |
| 2026-06-03 | ¥1.092,00 | +2,06 % | ¥1.076,00 | ¥1.101,00 | ¥1.064,00 | 81,90K |
| 2026-06-02 | ¥1.070,00 | -2,37 % | ¥1.081,00 | ¥1.085,00 | ¥1.057,00 | 133,40K |
| 2026-06-01 | ¥1.096,00 | -4,36 % | ¥1.142,00 | ¥1.152,00 | ¥1.095,00 | 107,90K |
| 2026-05-29 | ¥1.146,00 | +3,15 % | ¥1.111,00 | ¥1.179,00 | ¥1.111,00 | 192,60K |
| 2026-05-28 | ¥1.111,00 | +0,18 % | ¥1.105,00 | ¥1.115,00 | ¥1.092,00 | 74,90K |
| 2026-05-27 | ¥1.109,00 | -0,36 % | ¥1.107,00 | ¥1.114,00 | ¥1.090,00 | 94,60K |
| 2026-05-26 | ¥1.113,00 | -0,18 % | ¥1.097,00 | ¥1.115,00 | ¥1.092,00 | 65,80K |
| 2026-05-25 | ¥1.115,00 | 0,00 % | ¥1.113,00 | ¥1.120,00 | ¥1.097,00 | 81,90K |