TBS HOLDINGS INC. 9401
TSE · Japan · Verbraucherdienstleistungen
¥5.790,00-28,00 (-0,48 %)
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 | ¥5.799,00 | -0,33 % | ¥5.840,00 | ¥5.919,00 | ¥5.767,00 | 151,20K |
| 2026-10-01 | ¥5.818,00 | +2,30 % | ¥5.699,00 | ¥5.871,00 | ¥5.667,00 | 493,50K |
| 2026-09-30 | ¥5.687,00 | +0,85 % | ¥5.655,00 | ¥5.700,00 | ¥5.581,00 | 372,40K |
| 2026-09-29 | ¥5.639,00 | -2,24 % | ¥5.700,00 | ¥5.782,00 | ¥5.615,00 | 357,10K |
| 2026-09-28 | ¥5.768,00 | -1,03 % | ¥5.858,00 | ¥5.860,00 | ¥5.768,00 | 326,70K |
| 2026-09-25 | ¥5.828,00 | +0,69 % | ¥5.800,00 | ¥5.848,00 | ¥5.788,00 | 272,80K |
| 2026-09-24 | ¥5.788,00 | -0,92 % | ¥5.843,00 | ¥5.863,00 | ¥5.762,00 | 318,30K |
| 2026-09-18 | ¥5.842,00 | -1,50 % | ¥5.931,00 | ¥5.952,00 | ¥5.830,00 | 439,50K |
| 2026-09-17 | ¥5.931,00 | +1,25 % | ¥5.877,00 | ¥5.931,00 | ¥5.860,00 | 249,10K |
| 2026-09-16 | ¥5.858,00 | +0,29 % | ¥5.880,00 | ¥5.912,00 | ¥5.839,00 | 308,50K |
| 2026-09-15 | ¥5.841,00 | +0,40 % | ¥5.936,00 | ¥5.985,00 | ¥5.782,00 | 333,80K |
| 2026-09-14 | ¥5.818,00 | +2,34 % | ¥5.735,00 | ¥5.818,00 | ¥5.688,00 | 234,20K |
| 2026-09-11 | ¥5.685,00 | -0,05 % | ¥5.588,00 | ¥5.717,00 | ¥5.588,00 | 320,60K |
| 2026-09-10 | ¥5.688,00 | -0,73 % | ¥5.690,00 | ¥5.721,00 | ¥5.664,00 | 247,60K |
| 2026-09-09 | ¥5.730,00 | -1,53 % | ¥5.777,00 | ¥5.778,00 | ¥5.721,00 | 231,30K |
| 2026-09-08 | ¥5.819,00 | -1,27 % | ¥5.835,00 | ¥5.880,00 | ¥5.815,00 | 207,20K |
| 2026-09-07 | ¥5.894,00 | -0,41 % | ¥5.915,00 | ¥5.962,00 | ¥5.855,00 | 264,50K |
| 2026-09-04 | ¥5.918,00 | -0,49 % | ¥5.929,00 | ¥5.985,00 | ¥5.894,00 | 282,40K |
| 2026-09-03 | ¥5.947,00 | +0,19 % | ¥5.936,00 | ¥5.979,00 | ¥5.885,00 | 216,50K |
| 2026-09-02 | ¥5.936,00 | -2,13 % | ¥5.989,00 | ¥6.094,00 | ¥5.932,00 | 343,50K |
| 2026-09-01 | ¥6.065,00 | +0,66 % | ¥5.999,00 | ¥6.102,00 | ¥5.999,00 | 219,20K |
| 2026-08-31 | ¥6.025,00 | +1,81 % | ¥5.920,00 | ¥6.054,00 | ¥5.920,00 | 374,90K |
| 2026-08-28 | ¥5.918,00 | +1,72 % | ¥5.815,00 | ¥5.924,00 | ¥5.805,00 | 370,70K |
| 2026-08-27 | ¥5.818,00 | -1,44 % | ¥5.882,00 | ¥5.923,00 | ¥5.796,00 | 398,60K |
| 2026-08-26 | ¥5.903,00 | +0,12 % | ¥5.923,00 | ¥5.980,00 | ¥5.895,00 | 331,70K |
| 2026-08-25 | ¥5.896,00 | +0,02 % | ¥5.931,00 | ¥5.956,00 | ¥5.876,00 | 374,50K |
| 2026-08-24 | ¥5.895,00 | +0,73 % | ¥5.852,00 | ¥5.969,00 | ¥5.852,00 | 388,40K |
| 2026-08-21 | ¥5.852,00 | -1,03 % | ¥5.895,00 | ¥5.902,00 | ¥5.825,00 | 224,20K |
| 2026-08-20 | ¥5.913,00 | +0,75 % | ¥5.901,00 | ¥5.973,00 | ¥5.878,00 | 258,00K |
| 2026-08-19 | ¥5.869,00 | +0,63 % | ¥5.861,00 | ¥5.889,00 | ¥5.796,00 | 376,30K |
| 2026-08-18 | ¥5.832,00 | -1,47 % | ¥5.870,00 | ¥5.878,00 | ¥5.814,00 | 234,00K |
| 2026-08-17 | ¥5.919,00 | +1,68 % | ¥5.879,00 | ¥5.958,00 | ¥5.878,00 | 281,10K |
| 2026-08-14 | ¥5.821,00 | -0,03 % | ¥5.823,00 | ¥5.876,00 | ¥5.802,00 | 292,50K |
| 2026-08-13 | ¥5.823,00 | -1,36 % | ¥5.888,00 | ¥5.904,00 | ¥5.769,00 | 419,60K |
| 2026-08-12 | ¥5.903,00 | +3,38 % | ¥5.757,00 | ¥5.931,00 | ¥5.750,00 | 382,80K |
| 2026-08-10 | ¥5.710,00 | -2,11 % | ¥5.820,00 | ¥5.829,00 | ¥5.564,00 | 477,40K |
| 2026-08-07 | ¥5.833,00 | -0,58 % | ¥5.781,00 | ¥5.871,00 | ¥5.720,00 | 490,10K |
| 2026-08-06 | ¥5.867,00 | -0,07 % | ¥5.943,00 | ¥5.965,00 | ¥5.867,00 | 322,90K |
| 2026-08-05 | ¥5.871,00 | +0,91 % | ¥5.894,00 | ¥5.973,00 | ¥5.821,00 | 284,10K |
| 2026-08-04 | ¥5.818,00 | -1,95 % | ¥5.950,00 | ¥5.970,00 | ¥5.793,00 | 279,40K |
| 2026-08-03 | ¥5.934,00 | -1,66 % | ¥5.950,00 | ¥5.995,00 | ¥5.830,00 | 392,40K |
| 2026-07-31 | ¥6.034,00 | -2,90 % | ¥6.164,00 | ¥6.228,00 | ¥6.034,00 | 485,60K |
| 2026-07-30 | ¥6.214,00 | -2,26 % | ¥6.332,00 | ¥6.355,00 | ¥6.183,00 | 297,10K |
| 2026-07-29 | ¥6.358,00 | +1,29 % | ¥6.294,00 | ¥6.369,00 | ¥6.290,00 | 325,60K |
| 2026-07-28 | ¥6.277,00 | -0,60 % | ¥6.280,00 | ¥6.313,00 | ¥6.184,00 | 256,40K |
| 2026-07-27 | ¥6.315,00 | +3,51 % | ¥6.142,00 | ¥6.315,00 | ¥6.107,00 | 401,00K |
| 2026-07-24 | ¥6.101,00 | 0,00 % | ¥6.063,00 | ¥6.130,00 | ¥6.045,00 | 344,60K |
| 2026-07-23 | ¥6.101,00 | -1,85 % | ¥6.160,00 | ¥6.167,00 | ¥6.074,00 | 366,20K |
| 2026-07-22 | ¥6.216,00 | -0,59 % | ¥6.225,00 | ¥6.272,00 | ¥6.173,00 | 194,60K |
| 2026-07-21 | ¥6.253,00 | +0,39 % | ¥6.277,00 | ¥6.319,00 | ¥6.219,00 | 273,50K |
| 2026-07-17 | ¥6.229,00 | -1,31 % | ¥6.275,00 | ¥6.312,00 | ¥6.136,00 | 339,10K |
| 2026-07-16 | ¥6.312,00 | -1,39 % | ¥6.365,00 | ¥6.375,00 | ¥6.308,00 | 226,30K |
| 2026-07-15 | ¥6.401,00 | +0,13 % | ¥6.435,00 | ¥6.446,00 | ¥6.347,00 | 190,20K |
| 2026-07-14 | ¥6.393,00 | +1,16 % | ¥6.359,00 | ¥6.422,00 | ¥6.322,00 | 217,40K |
| 2026-07-13 | ¥6.320,00 | -0,78 % | ¥6.434,00 | ¥6.461,00 | ¥6.284,00 | 276,40K |
| 2026-07-10 | ¥6.370,00 | -1,82 % | ¥6.415,00 | ¥6.461,00 | ¥6.349,00 | 454,30K |
| 2026-07-09 | ¥6.488,00 | -0,06 % | ¥6.472,00 | ¥6.505,00 | ¥6.427,00 | 246,60K |
| 2026-07-08 | ¥6.492,00 | -0,98 % | ¥6.589,00 | ¥6.634,00 | ¥6.477,00 | 371,10K |
| 2026-07-07 | ¥6.556,00 | +1,75 % | ¥6.474,00 | ¥6.583,00 | ¥6.466,00 | 239,70K |
| 2026-07-06 | ¥6.443,00 | +0,99 % | ¥6.446,00 | ¥6.510,00 | ¥6.401,00 | 356,90K |
| 2026-07-03 | ¥6.380,00 | -0,55 % | ¥6.400,00 | ¥6.462,00 | ¥6.348,00 | 381,50K |
| 2026-07-02 | ¥6.415,00 | +0,06 % | ¥6.489,00 | ¥6.554,00 | ¥6.383,00 | 449,90K |
| 2026-07-01 | ¥6.411,00 | +2,99 % | ¥6.270,00 | ¥6.467,00 | ¥6.233,00 | 377,00K |
| 2026-06-30 | ¥6.225,00 | +2,30 % | ¥6.170,00 | ¥6.287,00 | ¥6.147,00 | 382,00K |
| 2026-06-29 | ¥6.085,00 | +1,48 % | ¥6.050,00 | ¥6.085,00 | ¥5.946,00 | 528,60K |
| 2026-06-26 | ¥5.996,00 | +0,08 % | ¥5.988,00 | ¥6.000,00 | ¥5.896,00 | 268,60K |
| 2026-06-25 | ¥5.991,00 | -0,56 % | ¥6.100,00 | ¥6.105,00 | ¥5.961,00 | 337,60K |
| 2026-06-24 | ¥6.025,00 | -2,60 % | ¥6.185,00 | ¥6.189,00 | ¥5.946,00 | 222,60K |
| 2026-06-23 | ¥6.186,00 | -1,58 % | ¥6.350,00 | ¥6.350,00 | ¥6.186,00 | 300,20K |
| 2026-06-22 | ¥6.285,00 | +0,79 % | ¥6.236,00 | ¥6.310,00 | ¥6.152,00 | 236,60K |
| 2026-06-19 | ¥6.236,00 | -0,19 % | ¥6.234,00 | ¥6.309,00 | ¥6.200,00 | 306,40K |
| 2026-06-18 | ¥6.248,00 | +1,61 % | ¥6.200,00 | ¥6.285,00 | ¥6.174,00 | 342,50K |
| 2026-06-17 | ¥6.149,00 | +0,15 % | ¥6.102,00 | ¥6.188,00 | ¥6.055,00 | 278,90K |
| 2026-06-16 | ¥6.140,00 | +2,11 % | ¥6.072,00 | ¥6.173,00 | ¥6.064,00 | 432,00K |
| 2026-06-15 | ¥6.013,00 | +3,91 % | ¥5.878,00 | ¥6.179,00 | ¥5.843,00 | 458,40K |
| 2026-06-12 | ¥5.787,00 | -2,13 % | ¥5.859,00 | ¥5.942,00 | ¥5.677,00 | 470,50K |
| 2026-06-11 | ¥5.913,00 | 0,00 % | ¥5.920,00 | ¥6.024,00 | ¥5.860,00 | 217,60K |
| 2026-06-10 | ¥5.913,00 | +0,92 % | ¥5.890,00 | ¥5.950,00 | ¥5.769,00 | 317,60K |
| 2026-06-09 | ¥5.859,00 | +2,61 % | ¥5.722,00 | ¥5.931,00 | ¥5.691,00 | 343,60K |
| 2026-06-08 | ¥5.710,00 | -2,02 % | ¥5.698,00 | ¥5.778,00 | ¥5.668,00 | 271,40K |
| 2026-06-05 | ¥5.828,00 | +2,30 % | ¥5.728,00 | ¥5.830,00 | ¥5.675,00 | 409,30K |
| 2026-06-04 | ¥5.697,00 | -1,73 % | ¥5.703,00 | ¥5.812,00 | ¥5.672,00 | 334,00K |
| 2026-06-03 | ¥5.797,00 | +2,84 % | ¥5.621,00 | ¥5.830,00 | ¥5.551,00 | 294,70K |
| 2026-06-02 | ¥5.637,00 | -2,83 % | ¥5.796,00 | ¥5.801,00 | ¥5.612,00 | 259,00K |
| 2026-06-01 | ¥5.801,00 | -0,14 % | ¥5.851,00 | ¥5.872,00 | ¥5.652,00 | 302,70K |
| 2026-05-29 | ¥5.809,00 | +0,94 % | ¥5.798,00 | ¥5.927,00 | ¥5.783,00 | 294,80K |
| 2026-05-28 | ¥5.755,00 | -2,70 % | ¥5.933,00 | ¥5.952,00 | ¥5.723,00 | 256,90K |
| 2026-05-27 | ¥5.915,00 | +0,39 % | ¥5.792,00 | ¥5.915,00 | ¥5.750,00 | 275,30K |
| 2026-05-26 | ¥5.892,00 | -0,42 % | ¥5.899,00 | ¥5.969,00 | ¥5.855,00 | 195,70K |
| 2026-05-25 | ¥5.917,00 | -0,70 % | ¥5.948,00 | ¥5.979,00 | ¥5.828,00 | 252,10K |