transcosmos Inc. 9715
TSE · Japan · Kommerzielle Dienstleistungen
¥3.435,00-40,00 (-1,15 %)
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 | ¥3.435,00 | -1,15 % | ¥3.475,00 | ¥3.475,00 | ¥3.430,00 | 9,10K |
| 2026-10-01 | ¥3.475,00 | -0,71 % | ¥3.490,00 | ¥3.490,00 | ¥3.450,00 | 129,00K |
| 2026-09-30 | ¥3.500,00 | -0,71 % | ¥3.500,00 | ¥3.500,00 | ¥3.460,00 | 131,00K |
| 2026-09-29 | ¥3.525,00 | -0,84 % | ¥3.555,00 | ¥3.560,00 | ¥3.495,00 | 142,10K |
| 2026-09-28 | ¥3.555,00 | -0,70 % | ¥3.600,00 | ¥3.600,00 | ¥3.535,00 | 120,70K |
| 2026-09-25 | ¥3.580,00 | -0,56 % | ¥3.615,00 | ¥3.615,00 | ¥3.555,00 | 120,30K |
| 2026-09-24 | ¥3.600,00 | -0,83 % | ¥3.560,00 | ¥3.645,00 | ¥3.560,00 | 126,50K |
| 2026-09-18 | ¥3.630,00 | -1,09 % | ¥3.635,00 | ¥3.665,00 | ¥3.625,00 | 150,30K |
| 2026-09-17 | ¥3.670,00 | +1,94 % | ¥3.600,00 | ¥3.670,00 | ¥3.600,00 | 136,00K |
| 2026-09-16 | ¥3.600,00 | +1,55 % | ¥3.595,00 | ¥3.605,00 | ¥3.555,00 | 154,90K |
| 2026-09-15 | ¥3.545,00 | -1,12 % | ¥3.605,00 | ¥3.605,00 | ¥3.530,00 | 74,70K |
| 2026-09-14 | ¥3.585,00 | +3,31 % | ¥3.540,00 | ¥3.590,00 | ¥3.500,00 | 121,40K |
| 2026-09-11 | ¥3.470,00 | -1,00 % | ¥3.470,00 | ¥3.490,00 | ¥3.435,00 | 173,40K |
| 2026-09-10 | ¥3.505,00 | -0,43 % | ¥3.520,00 | ¥3.520,00 | ¥3.485,00 | 80,60K |
| 2026-09-09 | ¥3.520,00 | -1,40 % | ¥3.550,00 | ¥3.550,00 | ¥3.495,00 | 123,80K |
| 2026-09-08 | ¥3.570,00 | -3,77 % | ¥3.675,00 | ¥3.675,00 | ¥3.550,00 | 136,80K |
| 2026-09-07 | ¥3.710,00 | -0,40 % | ¥3.705,00 | ¥3.725,00 | ¥3.695,00 | 74,00K |
| 2026-09-04 | ¥3.725,00 | +0,68 % | ¥3.680,00 | ¥3.740,00 | ¥3.680,00 | 175,80K |
| 2026-09-03 | ¥3.700,00 | -0,27 % | ¥3.700,00 | ¥3.710,00 | ¥3.665,00 | 102,50K |
| 2026-09-02 | ¥3.710,00 | -0,80 % | ¥3.710,00 | ¥3.720,00 | ¥3.680,00 | 127,40K |
| 2026-09-01 | ¥3.740,00 | +0,54 % | ¥3.730,00 | ¥3.765,00 | ¥3.705,00 | 96,00K |
| 2026-08-31 | ¥3.720,00 | -0,13 % | ¥3.715,00 | ¥3.735,00 | ¥3.690,00 | 103,30K |
| 2026-08-28 | ¥3.725,00 | +0,27 % | ¥3.700,00 | ¥3.755,00 | ¥3.690,00 | 99,10K |
| 2026-08-27 | ¥3.715,00 | -0,54 % | ¥3.725,00 | ¥3.750,00 | ¥3.710,00 | 67,00K |
| 2026-08-26 | ¥3.735,00 | 0,00 % | ¥3.730,00 | ¥3.770,00 | ¥3.720,00 | 52,10K |
| 2026-08-25 | ¥3.735,00 | +0,67 % | ¥3.715,00 | ¥3.760,00 | ¥3.715,00 | 82,60K |
| 2026-08-24 | ¥3.710,00 | +0,27 % | ¥3.715,00 | ¥3.745,00 | ¥3.700,00 | 71,60K |
| 2026-08-21 | ¥3.700,00 | +0,95 % | ¥3.650,00 | ¥3.705,00 | ¥3.650,00 | 101,60K |
| 2026-08-20 | ¥3.665,00 | +0,14 % | ¥3.695,00 | ¥3.715,00 | ¥3.645,00 | 116,70K |
| 2026-08-19 | ¥3.660,00 | +0,55 % | ¥3.695,00 | ¥3.695,00 | ¥3.630,00 | 50,90K |
| 2026-08-18 | ¥3.640,00 | -0,14 % | ¥3.635,00 | ¥3.655,00 | ¥3.620,00 | 44,90K |
| 2026-08-17 | ¥3.645,00 | -0,82 % | ¥3.655,00 | ¥3.680,00 | ¥3.625,00 | 87,20K |
| 2026-08-14 | ¥3.675,00 | +0,55 % | ¥3.605,00 | ¥3.690,00 | ¥3.605,00 | 61,30K |
| 2026-08-13 | ¥3.655,00 | +0,55 % | ¥3.630,00 | ¥3.665,00 | ¥3.600,00 | 83,20K |
| 2026-08-12 | ¥3.635,00 | +0,69 % | ¥3.635,00 | ¥3.650,00 | ¥3.605,00 | 67,40K |
| 2026-08-10 | ¥3.610,00 | 0,00 % | ¥3.600,00 | ¥3.620,00 | ¥3.580,00 | 68,60K |
| 2026-08-07 | ¥3.610,00 | +0,98 % | ¥3.620,00 | ¥3.630,00 | ¥3.570,00 | 78,00K |
| 2026-08-06 | ¥3.575,00 | +0,85 % | ¥3.545,00 | ¥3.580,00 | ¥3.540,00 | 73,00K |
| 2026-08-05 | ¥3.545,00 | +0,14 % | ¥3.565,00 | ¥3.565,00 | ¥3.520,00 | 76,30K |
| 2026-08-04 | ¥3.540,00 | -2,34 % | ¥3.625,00 | ¥3.630,00 | ¥3.505,00 | 138,40K |
| 2026-08-03 | ¥3.625,00 | -4,61 % | ¥3.575,00 | ¥3.665,00 | ¥3.555,00 | 237,30K |
| 2026-07-31 | ¥3.800,00 | -3,43 % | ¥3.865,00 | ¥3.890,00 | ¥3.790,00 | 160,20K |
| 2026-07-30 | ¥3.935,00 | +0,25 % | ¥3.925,00 | ¥3.950,00 | ¥3.880,00 | 112,10K |
| 2026-07-29 | ¥3.925,00 | +3,43 % | ¥3.830,00 | ¥3.970,00 | ¥3.825,00 | 177,90K |
| 2026-07-28 | ¥3.795,00 | +1,34 % | ¥3.790,00 | ¥3.820,00 | ¥3.740,00 | 108,50K |
| 2026-07-27 | ¥3.745,00 | +1,63 % | ¥3.685,00 | ¥3.760,00 | ¥3.685,00 | 67,00K |
| 2026-07-24 | ¥3.685,00 | -0,14 % | ¥3.660,00 | ¥3.710,00 | ¥3.645,00 | 58,40K |
| 2026-07-23 | ¥3.690,00 | -0,27 % | ¥3.700,00 | ¥3.700,00 | ¥3.660,00 | 59,50K |
| 2026-07-22 | ¥3.700,00 | +0,41 % | ¥3.660,00 | ¥3.715,00 | ¥3.630,00 | 79,20K |
| 2026-07-21 | ¥3.685,00 | -0,41 % | ¥3.700,00 | ¥3.740,00 | ¥3.665,00 | 117,50K |
| 2026-07-17 | ¥3.700,00 | +0,41 % | ¥3.705,00 | ¥3.760,00 | ¥3.680,00 | 92,90K |
| 2026-07-16 | ¥3.685,00 | -0,14 % | ¥3.695,00 | ¥3.735,00 | ¥3.665,00 | 55,70K |
| 2026-07-15 | ¥3.690,00 | +0,41 % | ¥3.715,00 | ¥3.720,00 | ¥3.680,00 | 67,60K |
| 2026-07-14 | ¥3.675,00 | +1,38 % | ¥3.665,00 | ¥3.720,00 | ¥3.650,00 | 152,40K |
| 2026-07-13 | ¥3.625,00 | -0,68 % | ¥3.660,00 | ¥3.670,00 | ¥3.610,00 | 95,90K |
| 2026-07-10 | ¥3.650,00 | -0,27 % | ¥3.690,00 | ¥3.690,00 | ¥3.630,00 | 96,50K |
| 2026-07-09 | ¥3.660,00 | +0,69 % | ¥3.635,00 | ¥3.705,00 | ¥3.605,00 | 184,20K |
| 2026-07-08 | ¥3.635,00 | -0,41 % | ¥3.650,00 | ¥3.670,00 | ¥3.635,00 | 97,80K |
| 2026-07-07 | ¥3.650,00 | +0,69 % | ¥3.625,00 | ¥3.665,00 | ¥3.605,00 | 87,80K |
| 2026-07-06 | ¥3.625,00 | +0,42 % | ¥3.600,00 | ¥3.645,00 | ¥3.575,00 | 76,10K |
| 2026-07-03 | ¥3.610,00 | +0,42 % | ¥3.660,00 | ¥3.660,00 | ¥3.595,00 | 104,50K |
| 2026-07-02 | ¥3.595,00 | +1,27 % | ¥3.620,00 | ¥3.630,00 | ¥3.590,00 | 85,90K |
| 2026-07-01 | ¥3.550,00 | -1,25 % | ¥3.580,00 | ¥3.580,00 | ¥3.500,00 | 154,80K |
| 2026-06-30 | ¥3.595,00 | -1,37 % | ¥3.650,00 | ¥3.650,00 | ¥3.590,00 | 77,50K |
| 2026-06-29 | ¥3.645,00 | +1,25 % | ¥3.635,00 | ¥3.685,00 | ¥3.630,00 | 100,10K |
| 2026-06-26 | ¥3.600,00 | -0,69 % | ¥3.630,00 | ¥3.630,00 | ¥3.565,00 | 96,90K |
| 2026-06-25 | ¥3.625,00 | +0,14 % | ¥3.650,00 | ¥3.695,00 | ¥3.600,00 | 86,10K |
| 2026-06-24 | ¥3.620,00 | -0,82 % | ¥3.650,00 | ¥3.675,00 | ¥3.620,00 | 62,10K |
| 2026-06-23 | ¥3.650,00 | -0,95 % | ¥3.650,00 | ¥3.655,00 | ¥3.615,00 | 69,70K |
| 2026-06-22 | ¥3.685,00 | -0,81 % | ¥3.705,00 | ¥3.710,00 | ¥3.665,00 | 69,10K |
| 2026-06-19 | ¥3.715,00 | +0,13 % | ¥3.705,00 | ¥3.730,00 | ¥3.665,00 | 60,50K |
| 2026-06-18 | ¥3.710,00 | +0,13 % | ¥3.705,00 | ¥3.750,00 | ¥3.690,00 | 85,50K |
| 2026-06-17 | ¥3.705,00 | -0,67 % | ¥3.745,00 | ¥3.750,00 | ¥3.690,00 | 43,50K |
| 2026-06-16 | ¥3.730,00 | -0,93 % | ¥3.720,00 | ¥3.750,00 | ¥3.710,00 | 57,80K |
| 2026-06-15 | ¥3.765,00 | -0,40 % | ¥3.800,00 | ¥3.800,00 | ¥3.755,00 | 41,90K |
| 2026-06-12 | ¥3.780,00 | -0,66 % | ¥3.830,00 | ¥3.830,00 | ¥3.755,00 | 119,70K |
| 2026-06-11 | ¥3.805,00 | +1,06 % | ¥3.815,00 | ¥3.820,00 | ¥3.780,00 | 77,20K |
| 2026-06-10 | ¥3.765,00 | +0,27 % | ¥3.755,00 | ¥3.800,00 | ¥3.745,00 | 65,10K |
| 2026-06-09 | ¥3.755,00 | -1,57 % | ¥3.835,00 | ¥3.840,00 | ¥3.720,00 | 76,90K |
| 2026-06-08 | ¥3.815,00 | -0,13 % | ¥3.800,00 | ¥3.840,00 | ¥3.775,00 | 76,40K |
| 2026-06-05 | ¥3.820,00 | +0,39 % | ¥3.840,00 | ¥3.870,00 | ¥3.795,00 | 57,60K |
| 2026-06-04 | ¥3.805,00 | -1,17 % | ¥3.840,00 | ¥3.860,00 | ¥3.805,00 | 51,30K |
| 2026-06-03 | ¥3.850,00 | 0,00 % | ¥3.810,00 | ¥3.880,00 | ¥3.810,00 | 64,80K |
| 2026-06-02 | ¥3.850,00 | -0,26 % | ¥3.855,00 | ¥3.885,00 | ¥3.815,00 | 84,60K |
| 2026-06-01 | ¥3.860,00 | -0,77 % | ¥3.860,00 | ¥3.895,00 | ¥3.845,00 | 86,10K |
| 2026-05-29 | ¥3.890,00 | +2,64 % | ¥3.790,00 | ¥3.935,00 | ¥3.785,00 | 164,00K |
| 2026-05-28 | ¥3.790,00 | +1,74 % | ¥3.720,00 | ¥3.795,00 | ¥3.705,00 | 102,30K |
| 2026-05-27 | ¥3.725,00 | -0,40 % | ¥3.715,00 | ¥3.750,00 | ¥3.675,00 | 119,30K |
| 2026-05-26 | ¥3.740,00 | +0,94 % | ¥3.705,00 | ¥3.745,00 | ¥3.700,00 | 76,90K |
| 2026-05-25 | ¥3.705,00 | -1,33 % | ¥3.750,00 | ¥3.750,00 | ¥3.675,00 | 113,30K |