CTI Engineering Co., Ltd. 9621
TSE · Japan · Industriedienstleistungen
¥3.355,00+10,00 (+0,30 %)
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 | ¥3.355,00 | +0,30 % | ¥3.335,00 | ¥3.395,00 | ¥3.330,00 | 101,10K |
| 2026-10-01 | ¥3.345,00 | +1,67 % | ¥3.270,00 | ¥3.360,00 | ¥3.270,00 | 105,00K |
| 2026-09-30 | ¥3.290,00 | +1,39 % | ¥3.245,00 | ¥3.320,00 | ¥3.240,00 | 54,30K |
| 2026-09-29 | ¥3.245,00 | -0,76 % | ¥3.250,00 | ¥3.255,00 | ¥3.220,00 |
| 65,50K |
| 2026-09-28 | ¥3.270,00 | -0,76 % | ¥3.295,00 | ¥3.300,00 | ¥3.260,00 | 56,50K |
| 2026-09-25 | ¥3.295,00 | +1,38 % | ¥3.260,00 | ¥3.330,00 | ¥3.255,00 | 87,60K |
| 2026-09-24 | ¥3.250,00 | -1,66 % | ¥3.290,00 | ¥3.300,00 | ¥3.235,00 | 56,30K |
| 2026-09-18 | ¥3.305,00 | -0,90 % | ¥3.330,00 | ¥3.340,00 | ¥3.280,00 | 80,50K |
| 2026-09-17 | ¥3.335,00 | +2,14 % | ¥3.295,00 | ¥3.345,00 | ¥3.285,00 | 81,40K |
| 2026-09-16 | ¥3.265,00 | +1,24 % | ¥3.250,00 | ¥3.300,00 | ¥3.245,00 | 50,50K |
| 2026-09-15 | ¥3.225,00 | +0,16 % | ¥3.225,00 | ¥3.235,00 | ¥3.215,00 | 38,20K |
| 2026-09-14 | ¥3.220,00 | +0,78 % | ¥3.225,00 | ¥3.245,00 | ¥3.185,00 | 43,70K |
| 2026-09-11 | ¥3.195,00 | -1,24 % | ¥3.195,00 | ¥3.245,00 | ¥3.180,00 | 66,50K |
| 2026-09-10 | ¥3.235,00 | -0,15 % | ¥3.230,00 | ¥3.245,00 | ¥3.185,00 | 58,70K |
| 2026-09-09 | ¥3.240,00 | +1,09 % | ¥3.235,00 | ¥3.265,00 | ¥3.210,00 | 61,80K |
| 2026-09-08 | ¥3.205,00 | +0,94 % | ¥3.170,00 | ¥3.230,00 | ¥3.155,00 | 56,20K |
| 2026-09-07 | ¥3.175,00 | +0,32 % | ¥3.165,00 | ¥3.190,00 | ¥3.160,00 | 43,70K |
| 2026-09-04 | ¥3.165,00 | -0,16 % | ¥3.150,00 | ¥3.175,00 | ¥3.135,00 | 60,80K |
| 2026-09-03 | ¥3.170,00 | +0,63 % | ¥3.175,00 | ¥3.175,00 | ¥3.145,00 | 54,30K |
| 2026-09-02 | ¥3.150,00 | -1,41 % | ¥3.160,00 | ¥3.175,00 | ¥3.125,00 | 68,20K |
| 2026-09-01 | ¥3.195,00 | -1,24 % | ¥3.205,00 | ¥3.240,00 | ¥3.185,00 | 90,20K |
| 2026-08-31 | ¥3.235,00 | +0,78 % | ¥3.210,00 | ¥3.235,00 | ¥3.190,00 | 81,00K |
| 2026-08-28 | ¥3.210,00 | +0,47 % | ¥3.195,00 | ¥3.240,00 | ¥3.190,00 | 83,70K |
| 2026-08-27 | ¥3.195,00 | 0,00 % | ¥3.190,00 | ¥3.220,00 | ¥3.160,00 | 73,30K |
| 2026-08-26 | ¥3.195,00 | +0,63 % | ¥3.175,00 | ¥3.220,00 | ¥3.170,00 | 73,90K |
| 2026-08-25 | ¥3.175,00 | -1,70 % | ¥3.255,00 | ¥3.265,00 | ¥3.175,00 | 49,60K |
| 2026-08-24 | ¥3.230,00 | +0,16 % | ¥3.225,00 | ¥3.265,00 | ¥3.215,00 | 77,90K |
| 2026-08-21 | ¥3.225,00 | +0,47 % | ¥3.155,00 | ¥3.235,00 | ¥3.150,00 | 121,00K |
| 2026-08-20 | ¥3.210,00 | +1,26 % | ¥3.185,00 | ¥3.230,00 | ¥3.160,00 | 136,30K |
| 2026-08-19 | ¥3.170,00 | -1,40 % | ¥3.150,00 | ¥3.215,00 | ¥3.130,00 | 73,60K |
| 2026-08-18 | ¥3.215,00 | +1,26 % | ¥3.175,00 | ¥3.225,00 | ¥3.160,00 | 55,20K |
| 2026-08-17 | ¥3.175,00 | +0,47 % | ¥3.130,00 | ¥3.190,00 | ¥3.120,00 | 83,00K |
| 2026-08-14 | ¥3.160,00 | -3,07 % | ¥3.030,00 | ¥3.180,00 | ¥2.985,00 | 217,20K |
| 2026-08-13 | ¥3.260,00 | +2,19 % | ¥3.215,00 | ¥3.275,00 | ¥3.175,00 | 68,10K |
| 2026-08-12 | ¥3.190,00 | +0,16 % | ¥3.200,00 | ¥3.200,00 | ¥3.165,00 | 53,60K |
| 2026-08-10 | ¥3.185,00 | +0,63 % | ¥3.185,00 | ¥3.225,00 | ¥3.150,00 | 39,30K |
| 2026-08-07 | ¥3.165,00 | +0,32 % | ¥3.135,00 | ¥3.210,00 | ¥3.130,00 | 63,10K |
| 2026-08-06 | ¥3.155,00 | +0,96 % | ¥3.125,00 | ¥3.190,00 | ¥3.125,00 | 64,90K |
| 2026-08-05 | ¥3.125,00 | +0,32 % | ¥3.120,00 | ¥3.155,00 | ¥3.085,00 | 55,70K |
| 2026-08-04 | ¥3.115,00 | -3,86 % | ¥3.175,00 | ¥3.215,00 | ¥3.105,00 | 74,00K |
| 2026-08-03 | ¥3.240,00 | +2,05 % | ¥3.140,00 | ¥3.280,00 | ¥3.120,00 | 123,10K |
| 2026-07-31 | ¥3.175,00 | +6,05 % | ¥3.130,00 | ¥3.225,00 | ¥3.105,00 | 220,00K |
| 2026-07-30 | ¥2.994,00 | +0,60 % | ¥2.976,00 | ¥3.005,00 | ¥2.940,00 | 80,50K |
| 2026-07-29 | ¥2.976,00 | -0,07 % | ¥2.997,00 | ¥3.030,00 | ¥2.940,00 | 75,20K |
| 2026-07-28 | ¥2.978,00 | +1,29 % | ¥2.940,00 | ¥2.990,00 | ¥2.909,00 | 65,10K |
| 2026-07-27 | ¥2.940,00 | +0,68 % | ¥2.961,00 | ¥2.961,00 | ¥2.928,00 | 26,30K |
| 2026-07-24 | ¥2.920,00 | -1,02 % | ¥2.900,00 | ¥2.921,00 | ¥2.889,00 | 41,30K |
| 2026-07-23 | ¥2.950,00 | +0,34 % | ¥2.930,00 | ¥2.971,00 | ¥2.922,00 | 41,40K |
| 2026-07-22 | ¥2.940,00 | -1,08 % | ¥2.954,00 | ¥2.961,00 | ¥2.930,00 | 45,90K |
| 2026-07-21 | ¥2.972,00 | +1,33 % | ¥2.929,00 | ¥2.986,00 | ¥2.929,00 | 55,70K |
| 2026-07-17 | ¥2.933,00 | -0,74 % | ¥2.933,00 | ¥2.986,00 | ¥2.910,00 | 77,90K |
| 2026-07-16 | ¥2.955,00 | -0,57 % | ¥2.980,00 | ¥2.997,00 | ¥2.949,00 | 43,50K |
| 2026-07-15 | ¥2.972,00 | +1,26 % | ¥2.935,00 | ¥2.989,00 | ¥2.935,00 | 57,20K |
| 2026-07-14 | ¥2.935,00 | -0,44 % | ¥2.955,00 | ¥2.996,00 | ¥2.935,00 | 27,90K |
| 2026-07-13 | ¥2.948,00 | -0,07 % | ¥2.968,00 | ¥2.968,00 | ¥2.933,00 | 44,40K |
| 2026-07-10 | ¥2.950,00 | +0,37 % | ¥2.967,00 | ¥2.967,00 | ¥2.925,00 | 34,30K |
| 2026-07-09 | ¥2.939,00 | +1,03 % | ¥2.957,00 | ¥2.958,00 | ¥2.875,00 | 39,50K |
| 2026-07-08 | ¥2.909,00 | -0,95 % | ¥2.936,00 | ¥2.958,00 | ¥2.909,00 | 55,30K |
| 2026-07-07 | ¥2.937,00 | +0,38 % | ¥2.938,00 | ¥2.966,00 | ¥2.937,00 | 42,30K |
| 2026-07-06 | ¥2.926,00 | +1,28 % | ¥2.908,00 | ¥2.955,00 | ¥2.904,00 | 30,90K |
| 2026-07-03 | ¥2.889,00 | +0,38 % | ¥2.870,00 | ¥2.924,00 | ¥2.870,00 | 37,00K |
| 2026-07-02 | ¥2.878,00 | +0,59 % | ¥2.865,00 | ¥2.929,00 | ¥2.865,00 | 41,60K |
| 2026-07-01 | ¥2.861,00 | +0,63 % | ¥2.846,00 | ¥2.879,00 | ¥2.846,00 | 35,60K |
| 2026-06-30 | ¥2.843,00 | -1,42 % | ¥2.900,00 | ¥2.906,00 | ¥2.843,00 | 42,20K |
| 2026-06-29 | ¥2.884,00 | +2,12 % | ¥2.861,00 | ¥2.895,00 | ¥2.840,00 | 67,30K |
| 2026-06-26 | ¥2.824,00 | +1,15 % | ¥2.837,00 | ¥2.837,00 | ¥2.798,00 | 96,90K |
| 2026-06-25 | ¥2.792,00 | +1,23 % | ¥2.782,00 | ¥2.819,00 | ¥2.772,00 | 51,40K |
| 2026-06-24 | ¥2.758,00 | +0,29 % | ¥2.735,00 | ¥2.784,00 | ¥2.735,00 | 85,90K |
| 2026-06-23 | ¥2.750,00 | -0,90 % | ¥2.775,00 | ¥2.775,00 | ¥2.741,00 | 58,60K |
| 2026-06-22 | ¥2.775,00 | +0,22 % | ¥2.737,00 | ¥2.781,00 | ¥2.733,00 | 44,00K |
| 2026-06-19 | ¥2.769,00 | -0,65 % | ¥2.800,00 | ¥2.811,00 | ¥2.744,00 | 64,30K |
| 2026-06-18 | ¥2.787,00 | +2,24 % | ¥2.756,00 | ¥2.816,00 | ¥2.752,00 | 79,90K |
| 2026-06-17 | ¥2.726,00 | +4,20 % | ¥2.681,00 | ¥2.743,00 | ¥2.671,00 | 103,60K |
| 2026-06-16 | ¥2.616,00 | -0,57 % | ¥2.643,00 | ¥2.651,00 | ¥2.601,00 | 60,60K |
| 2026-06-15 | ¥2.631,00 | -0,38 % | ¥2.641,00 | ¥2.672,00 | ¥2.629,00 | 66,50K |
| 2026-06-12 | ¥2.641,00 | +0,88 % | ¥2.645,00 | ¥2.645,00 | ¥2.620,00 | 80,60K |
| 2026-06-11 | ¥2.618,00 | -0,30 % | ¥2.606,00 | ¥2.624,00 | ¥2.572,00 | 47,00K |
| 2026-06-10 | ¥2.626,00 | +0,31 % | ¥2.613,00 | ¥2.648,00 | ¥2.613,00 | 31,70K |
| 2026-06-09 | ¥2.618,00 | +0,65 % | ¥2.612,00 | ¥2.649,00 | ¥2.612,00 | 45,90K |
| 2026-06-08 | ¥2.601,00 | -2,47 % | ¥2.624,00 | ¥2.659,00 | ¥2.579,00 | 73,20K |
| 2026-06-05 | ¥2.667,00 | +1,95 % | ¥2.648,00 | ¥2.686,00 | ¥2.607,00 | 35,20K |
| 2026-06-04 | ¥2.616,00 | -0,38 % | ¥2.619,00 | ¥2.642,00 | ¥2.585,00 | 46,30K |
| 2026-06-03 | ¥2.626,00 | +0,54 % | ¥2.604,00 | ¥2.636,00 | ¥2.563,00 | 59,00K |
| 2026-06-02 | ¥2.612,00 | -0,04 % | ¥2.601,00 | ¥2.620,00 | ¥2.571,00 | 97,80K |
| 2026-06-01 | ¥2.613,00 | -3,04 % | ¥2.692,00 | ¥2.692,00 | ¥2.607,00 | 88,60K |
| 2026-05-29 | ¥2.695,00 | -0,48 % | ¥2.713,00 | ¥2.744,00 | ¥2.695,00 | 42,30K |
| 2026-05-28 | ¥2.708,00 | -0,95 % | ¥2.703,00 | ¥2.723,00 | ¥2.671,00 | 79,60K |
| 2026-05-27 | ¥2.734,00 | -1,01 % | ¥2.762,00 | ¥2.769,00 | ¥2.734,00 | 68,40K |
| 2026-05-26 | ¥2.762,00 | +0,99 % | ¥2.691,00 | ¥2.787,00 | ¥2.688,00 | 81,00K |
| 2026-05-25 | ¥2.735,00 | +1,00 % | ¥2.710,00 | ¥2.740,00 | ¥2.702,00 | 76,00K |