TV Tokyo Holdings Corporation 9413
TSE · Japan · Verbraucherdienstleistungen
¥3.250,00-50,00 (-1,52 %)
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 | ¥3.250,00 | -1,52 % | ¥3.260,00 | ¥3.295,00 | ¥3.235,00 | 63,90K |
| 2026-10-01 | ¥3.300,00 | +1,23 % | ¥3.260,00 | ¥3.300,00 | ¥3.245,00 | 73,60K |
| 2026-09-30 | ¥3.260,00 | -0,46 % | ¥3.275,00 | ¥3.275,00 | ¥3.235,00 | 107,20K |
| 2026-09-29 | ¥3.275,00 | -3,82 % | ¥3.335,00 | ¥3.340,00 | ¥3.275,00 | 126,30K |
| 2026-09-28 | ¥3.405,00 | -0,87 % | ¥3.445,00 | ¥3.455,00 | ¥3.405,00 | 93,00K |
| 2026-09-25 | ¥3.435,00 | +0,73 % | ¥3.430,00 | ¥3.445,00 | ¥3.415,00 | 41,60K |
| 2026-09-24 | ¥3.410,00 | -0,44 % | ¥3.390,00 | ¥3.430,00 | ¥3.380,00 | 97,30K |
| 2026-09-18 | ¥3.425,00 | -1,58 % | ¥3.460,00 | ¥3.470,00 | ¥3.425,00 | 195,80K |
| 2026-09-17 | ¥3.480,00 | +1,31 % | ¥3.450,00 | ¥3.490,00 | ¥3.450,00 | 84,50K |
| 2026-09-16 | ¥3.435,00 | +0,73 % | ¥3.435,00 | ¥3.450,00 | ¥3.420,00 | 44,90K |
| 2026-09-15 | ¥3.410,00 | +0,44 % | ¥3.425,00 | ¥3.430,00 | ¥3.405,00 | 66,60K |
| 2026-09-14 | ¥3.395,00 | +2,11 % | ¥3.340,00 | ¥3.395,00 | ¥3.335,00 | 58,00K |
| 2026-09-11 | ¥3.325,00 | +0,30 % | ¥3.300,00 | ¥3.335,00 | ¥3.300,00 | 60,20K |
| 2026-09-10 | ¥3.315,00 | -0,30 % | ¥3.310,00 | ¥3.325,00 | ¥3.305,00 | 39,90K |
| 2026-09-09 | ¥3.325,00 | -1,48 % | ¥3.370,00 | ¥3.370,00 | ¥3.320,00 | 68,00K |
| 2026-09-08 | ¥3.375,00 | -0,44 % | ¥3.390,00 | ¥3.395,00 | ¥3.370,00 | 48,20K |
| 2026-09-07 | ¥3.390,00 | -1,31 % | ¥3.415,00 | ¥3.420,00 | ¥3.390,00 | 56,90K |
| 2026-09-04 | ¥3.435,00 | -0,29 % | ¥3.425,00 | ¥3.445,00 | ¥3.415,00 | 50,70K |
| 2026-09-03 | ¥3.445,00 | +0,58 % | ¥3.425,00 | ¥3.465,00 | ¥3.420,00 | 63,20K |
| 2026-09-02 | ¥3.425,00 | -1,15 % | ¥3.460,00 | ¥3.465,00 | ¥3.420,00 | 60,10K |
| 2026-09-01 | ¥3.465,00 | -0,29 % | ¥3.435,00 | ¥3.510,00 | ¥3.435,00 | 44,50K |
| 2026-08-31 | ¥3.475,00 | +0,87 % | ¥3.445,00 | ¥3.480,00 | ¥3.425,00 | 53,20K |
| 2026-08-28 | ¥3.445,00 | -0,29 % | ¥3.455,00 | ¥3.470,00 | ¥3.420,00 | 61,60K |
| 2026-08-27 | ¥3.455,00 | -1,00 % | ¥3.450,00 | ¥3.490,00 | ¥3.435,00 | 54,90K |
| 2026-08-26 | ¥3.490,00 | +0,87 % | ¥3.480,00 | ¥3.525,00 | ¥3.480,00 | 56,30K |
| 2026-08-25 | ¥3.460,00 | +0,14 % | ¥3.485,00 | ¥3.490,00 | ¥3.455,00 | 42,80K |
| 2026-08-24 | ¥3.455,00 | +1,02 % | ¥3.420,00 | ¥3.485,00 | ¥3.420,00 | 69,90K |
| 2026-08-21 | ¥3.420,00 | -0,29 % | ¥3.430,00 | ¥3.440,00 | ¥3.395,00 | 68,20K |
| 2026-08-20 | ¥3.430,00 | +1,18 % | ¥3.410,00 | ¥3.440,00 | ¥3.395,00 | 63,40K |
| 2026-08-19 | ¥3.390,00 | +0,15 % | ¥3.395,00 | ¥3.410,00 | ¥3.370,00 | 89,50K |
| 2026-08-18 | ¥3.385,00 | +0,59 % | ¥3.360,00 | ¥3.395,00 | ¥3.345,00 | 71,50K |
| 2026-08-17 | ¥3.365,00 | -0,74 % | ¥3.390,00 | ¥3.410,00 | ¥3.365,00 | 53,70K |
| 2026-08-14 | ¥3.390,00 | -0,15 % | ¥3.380,00 | ¥3.415,00 | ¥3.365,00 | 63,90K |
| 2026-08-13 | ¥3.395,00 | -1,45 % | ¥3.420,00 | ¥3.430,00 | ¥3.385,00 | 80,30K |
| 2026-08-12 | ¥3.445,00 | +3,14 % | ¥3.350,00 | ¥3.450,00 | ¥3.350,00 | 132,00K |
| 2026-08-10 | ¥3.340,00 | 0,00 % | ¥3.340,00 | ¥3.340,00 | ¥3.275,00 | 88,60K |
| 2026-08-07 | ¥3.340,00 | +1,06 % | ¥3.325,00 | ¥3.360,00 | ¥3.310,00 | 113,00K |
| 2026-08-06 | ¥3.305,00 | +1,38 % | ¥3.260,00 | ¥3.315,00 | ¥3.245,00 | 90,00K |
| 2026-08-05 | ¥3.260,00 | -0,46 % | ¥3.280,00 | ¥3.290,00 | ¥3.250,00 | 100,90K |
| 2026-08-04 | ¥3.275,00 | -2,09 % | ¥3.345,00 | ¥3.345,00 | ¥3.275,00 | 169,20K |
| 2026-08-03 | ¥3.345,00 | -2,76 % | ¥3.405,00 | ¥3.405,00 | ¥3.340,00 | 188,50K |
| 2026-07-31 | ¥3.440,00 | -6,52 % | ¥3.470,00 | ¥3.510,00 | ¥3.410,00 | 212,40K |
| 2026-07-30 | ¥3.680,00 | +0,14 % | ¥3.690,00 | ¥3.715,00 | ¥3.630,00 | 116,30K |
| 2026-07-29 | ¥3.675,00 | +0,96 % | ¥3.665,00 | ¥3.715,00 | ¥3.605,00 | 91,10K |
| 2026-07-28 | ¥3.640,00 | +0,55 % | ¥3.635,00 | ¥3.660,00 | ¥3.595,00 | 104,20K |
| 2026-07-27 | ¥3.620,00 | +4,32 % | ¥3.500,00 | ¥3.620,00 | ¥3.490,00 | 99,00K |
| 2026-07-24 | ¥3.470,00 | 0,00 % | ¥3.460,00 | ¥3.485,00 | ¥3.440,00 | 43,30K |
| 2026-07-23 | ¥3.470,00 | -1,42 % | ¥3.505,00 | ¥3.505,00 | ¥3.460,00 | 61,00K |
| 2026-07-22 | ¥3.520,00 | -1,26 % | ¥3.525,00 | ¥3.545,00 | ¥3.500,00 | 65,60K |
| 2026-07-21 | ¥3.565,00 | -0,70 % | ¥3.630,00 | ¥3.675,00 | ¥3.560,00 | 55,00K |
| 2026-07-17 | ¥3.590,00 | -1,37 % | ¥3.640,00 | ¥3.660,00 | ¥3.560,00 | 76,70K |
| 2026-07-16 | ¥3.640,00 | +0,14 % | ¥3.665,00 | ¥3.665,00 | ¥3.635,00 | 40,90K |
| 2026-07-15 | ¥3.635,00 | -0,95 % | ¥3.670,00 | ¥3.695,00 | ¥3.600,00 | 141,80K |
| 2026-07-14 | ¥3.670,00 | 0,00 % | ¥3.705,00 | ¥3.730,00 | ¥3.670,00 | 52,30K |
| 2026-07-13 | ¥3.670,00 | -0,68 % | ¥3.750,00 | ¥3.750,00 | ¥3.665,00 | 62,20K |
| 2026-07-10 | ¥3.695,00 | -1,73 % | ¥3.760,00 | ¥3.770,00 | ¥3.670,00 | 98,20K |
| 2026-07-09 | ¥3.760,00 | -0,53 % | ¥3.760,00 | ¥3.790,00 | ¥3.715,00 | 60,10K |
| 2026-07-08 | ¥3.780,00 | -1,18 % | ¥3.855,00 | ¥3.880,00 | ¥3.775,00 | 84,50K |
| 2026-07-07 | ¥3.825,00 | -0,78 % | ¥3.850,00 | ¥3.880,00 | ¥3.805,00 | 82,30K |
| 2026-07-06 | ¥3.855,00 | +2,94 % | ¥3.790,00 | ¥3.855,00 | ¥3.770,00 | 86,30K |
| 2026-07-03 | ¥3.745,00 | +0,54 % | ¥3.795,00 | ¥3.840,00 | ¥3.745,00 | 88,10K |
| 2026-07-02 | ¥3.725,00 | +1,36 % | ¥3.745,00 | ¥3.805,00 | ¥3.710,00 | 124,50K |
| 2026-07-01 | ¥3.675,00 | +1,24 % | ¥3.630,00 | ¥3.715,00 | ¥3.615,00 | 117,70K |
| 2026-06-30 | ¥3.630,00 | +2,69 % | ¥3.585,00 | ¥3.655,00 | ¥3.585,00 | 117,10K |
| 2026-06-29 | ¥3.535,00 | -2,35 % | ¥3.605,00 | ¥3.605,00 | ¥3.505,00 | 184,50K |
| 2026-06-26 | ¥3.620,00 | +4,32 % | ¥3.500,00 | ¥3.620,00 | ¥3.465,00 | 184,80K |
| 2026-06-25 | ¥3.470,00 | +3,12 % | ¥3.435,00 | ¥3.500,00 | ¥3.410,00 | 188,60K |
| 2026-06-24 | ¥3.365,00 | -1,46 % | ¥3.445,00 | ¥3.450,00 | ¥3.365,00 | 143,90K |
| 2026-06-23 | ¥3.415,00 | -1,73 % | ¥3.435,00 | ¥3.435,00 | ¥3.320,00 | 139,40K |
| 2026-06-22 | ¥3.475,00 | -0,29 % | ¥3.450,00 | ¥3.490,00 | ¥3.435,00 | 71,60K |
| 2026-06-19 | ¥3.485,00 | -1,13 % | ¥3.525,00 | ¥3.535,00 | ¥3.475,00 | 110,80K |
| 2026-06-18 | ¥3.525,00 | -0,28 % | ¥3.540,00 | ¥3.570,00 | ¥3.520,00 | 57,80K |
| 2026-06-17 | ¥3.535,00 | -0,84 % | ¥3.575,00 | ¥3.585,00 | ¥3.520,00 | 62,30K |
| 2026-06-16 | ¥3.565,00 | -0,56 % | ¥3.585,00 | ¥3.595,00 | ¥3.530,00 | 77,90K |
| 2026-06-15 | ¥3.585,00 | -1,38 % | ¥3.640,00 | ¥3.640,00 | ¥3.550,00 | 101,60K |
| 2026-06-12 | ¥3.635,00 | +0,14 % | ¥3.630,00 | ¥3.640,00 | ¥3.575,00 | 71,20K |
| 2026-06-11 | ¥3.630,00 | 0,00 % | ¥3.665,00 | ¥3.665,00 | ¥3.590,00 | 51,90K |
| 2026-06-10 | ¥3.630,00 | +0,41 % | ¥3.615,00 | ¥3.650,00 | ¥3.590,00 | 46,60K |
| 2026-06-09 | ¥3.615,00 | -1,63 % | ¥3.685,00 | ¥3.685,00 | ¥3.605,00 | 67,80K |
| 2026-06-08 | ¥3.675,00 | +0,82 % | ¥3.645,00 | ¥3.700,00 | ¥3.610,00 | 78,60K |
| 2026-06-05 | ¥3.645,00 | +2,39 % | ¥3.585,00 | ¥3.670,00 | ¥3.580,00 | 91,10K |
| 2026-06-04 | ¥3.560,00 | -1,52 % | ¥3.570,00 | ¥3.595,00 | ¥3.525,00 | 78,10K |
| 2026-06-03 | ¥3.615,00 | -0,14 % | ¥3.620,00 | ¥3.630,00 | ¥3.550,00 | 76,50K |
| 2026-06-02 | ¥3.620,00 | -0,41 % | ¥3.610,00 | ¥3.660,00 | ¥3.595,00 | 98,30K |
| 2026-06-01 | ¥3.635,00 | -3,58 % | ¥3.755,00 | ¥3.755,00 | ¥3.600,00 | 110,40K |
| 2026-05-29 | ¥3.770,00 | +0,53 % | ¥3.750,00 | ¥3.820,00 | ¥3.750,00 | 56,50K |
| 2026-05-28 | ¥3.750,00 | +0,67 % | ¥3.725,00 | ¥3.770,00 | ¥3.715,00 | 76,80K |
| 2026-05-27 | ¥3.725,00 | -2,99 % | ¥3.795,00 | ¥3.795,00 | ¥3.710,00 | 98,90K |
| 2026-05-26 | ¥3.840,00 | +0,66 % | ¥3.790,00 | ¥3.845,00 | ¥3.785,00 | 35,70K |
| 2026-05-25 | ¥3.815,00 | -1,29 % | ¥3.885,00 | ¥3.885,00 | ¥3.770,00 | 36,30K |