TKC Corporation 9746
TSE · Japan · Kommerzielle Dienstleistungen
¥4.080,00+60,00 (+1,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4.080,00 | +1,49 % | ¥4.025,00 | ¥4.100,00 | ¥4.015,00 | 126,20K |
| 2026-09-30 | ¥4.020,00 | -0,86 % | ¥4.030,00 | ¥4.035,00 | ¥3.980,00 | 68,90K |
| 2026-09-29 | ¥4.055,00 | -2,41 % | ¥4.080,00 | ¥4.085,00 | ¥4.030,00 | 58,50K |
| 2026-09-28 | ¥4.155,00 | +0,85 % | ¥4.165,00 | ¥4.165,00 | ¥4.135,00 | 74,20K |
| 2026-09-25 | ¥4.120,00 | -0,96 % | ¥4.165,00 | ¥4.185,00 | ¥4.120,00 | 64,40K |
| 2026-09-24 | ¥4.160,00 | 0,00 % | ¥4.120,00 | ¥4.160,00 | ¥4.105,00 | 82,50K |
| 2026-09-18 | ¥4.160,00 | +0,36 % | ¥4.160,00 | ¥4.165,00 | ¥4.120,00 | 83,10K |
| 2026-09-17 | ¥4.145,00 | +0,97 % | ¥4.065,00 | ¥4.165,00 | ¥4.065,00 | 69,30K |
| 2026-09-16 | ¥4.105,00 | -0,12 % | ¥4.145,00 | ¥4.150,00 | ¥4.090,00 | 59,10K |
| 2026-09-15 | ¥4.110,00 | -0,12 % | ¥4.145,00 | ¥4.145,00 | ¥4.090,00 | 81,50K |
| 2026-09-14 | ¥4.115,00 | +1,35 % | ¥4.115,00 | ¥4.135,00 | ¥4.065,00 | 63,00K |
| 2026-09-11 | ¥4.060,00 | +0,12 % | ¥4.010,00 | ¥4.060,00 | ¥4.010,00 | 69,40K |
| 2026-09-10 | ¥4.055,00 | +1,50 % | ¥3.995,00 | ¥4.055,00 | ¥3.985,00 | 47,10K |
| 2026-09-09 | ¥3.995,00 | -1,96 % | ¥4.055,00 | ¥4.055,00 | ¥3.995,00 | 55,50K |
| 2026-09-08 | ¥4.075,00 | +0,62 % | ¥4.030,00 | ¥4.090,00 | ¥4.030,00 | 50,10K |
| 2026-09-07 | ¥4.050,00 | -2,64 % | ¥4.100,00 | ¥4.125,00 | ¥4.045,00 | 85,40K |
| 2026-09-04 | ¥4.160,00 | +0,48 % | ¥4.120,00 | ¥4.180,00 | ¥4.120,00 | 63,10K |
| 2026-09-03 | ¥4.140,00 | +0,61 % | ¥4.090,00 | ¥4.155,00 | ¥4.090,00 | 67,60K |
| 2026-09-02 | ¥4.115,00 | -1,20 % | ¥4.135,00 | ¥4.150,00 | ¥4.080,00 | 71,70K |
| 2026-09-01 | ¥4.165,00 | +0,60 % | ¥4.100,00 | ¥4.180,00 | ¥4.095,00 | 83,00K |
| 2026-08-31 | ¥4.140,00 | -1,08 % | ¥4.185,00 | ¥4.185,00 | ¥4.135,00 | 67,00K |
| 2026-08-28 | ¥4.185,00 | +1,45 % | ¥4.140,00 | ¥4.185,00 | ¥4.120,00 | 89,30K |
| 2026-08-27 | ¥4.125,00 | 0,00 % | ¥4.125,00 | ¥4.175,00 | ¥4.100,00 | 48,50K |
| 2026-08-26 | ¥4.125,00 | +0,61 % | ¥4.100,00 | ¥4.150,00 | ¥4.100,00 | 58,60K |
| 2026-08-25 | ¥4.100,00 | +1,36 % | ¥4.060,00 | ¥4.110,00 | ¥4.060,00 | 68,70K |
| 2026-08-24 | ¥4.045,00 | +0,25 % | ¥4.065,00 | ¥4.115,00 | ¥4.030,00 | 76,20K |
| 2026-08-21 | ¥4.035,00 | +0,12 % | ¥4.030,00 | ¥4.065,00 | ¥4.000,00 | 55,10K |
| 2026-08-20 | ¥4.030,00 | +0,50 % | ¥4.050,00 | ¥4.070,00 | ¥4.020,00 | 88,20K |
| 2026-08-19 | ¥4.010,00 | +0,75 % | ¥4.030,00 | ¥4.035,00 | ¥3.985,00 | 91,10K |
| 2026-08-18 | ¥3.980,00 | +0,63 % | ¥3.925,00 | ¥4.000,00 | ¥3.925,00 | 78,10K |
| 2026-08-17 | ¥3.955,00 | -0,75 % | ¥3.955,00 | ¥4.015,00 | ¥3.935,00 | 105,10K |
| 2026-08-14 | ¥3.985,00 | 0,00 % | ¥3.930,00 | ¥4.005,00 | ¥3.910,00 | 73,50K |
| 2026-08-13 | ¥3.985,00 | 0,00 % | ¥3.985,00 | ¥3.995,00 | ¥3.910,00 | 80,80K |
| 2026-08-12 | ¥3.985,00 | +0,50 % | ¥3.950,00 | ¥4.015,00 | ¥3.930,00 | 111,00K |
| 2026-08-10 | ¥3.965,00 | +5,03 % | ¥3.930,00 | ¥3.990,00 | ¥3.875,00 | 158,10K |
| 2026-08-07 | ¥3.775,00 | +0,94 % | ¥3.765,00 | ¥3.820,00 | ¥3.730,00 | 77,60K |
| 2026-08-06 | ¥3.740,00 | +0,81 % | ¥3.710,00 | ¥3.760,00 | ¥3.710,00 | 87,40K |
| 2026-08-05 | ¥3.710,00 | -0,80 % | ¥3.740,00 | ¥3.765,00 | ¥3.680,00 | 69,20K |
| 2026-08-04 | ¥3.740,00 | -2,98 % | ¥3.870,00 | ¥3.870,00 | ¥3.725,00 | 100,40K |
| 2026-08-03 | ¥3.855,00 | -0,26 % | ¥3.865,00 | ¥3.880,00 | ¥3.785,00 | 142,00K |
| 2026-07-31 | ¥3.865,00 | -4,21 % | ¥3.965,00 | ¥3.985,00 | ¥3.860,00 | 116,60K |
| 2026-07-30 | ¥4.035,00 | -0,37 % | ¥4.015,00 | ¥4.040,00 | ¥3.970,00 | 130,20K |
| 2026-07-29 | ¥4.050,00 | +3,58 % | ¥3.980,00 | ¥4.085,00 | ¥3.920,00 | 188,30K |
| 2026-07-28 | ¥3.910,00 | +2,49 % | ¥3.870,00 | ¥3.920,00 | ¥3.845,00 | 160,60K |
| 2026-07-27 | ¥3.815,00 | +4,38 % | ¥3.700,00 | ¥3.815,00 | ¥3.700,00 | 109,70K |
| 2026-07-24 | ¥3.655,00 | +0,83 % | ¥3.555,00 | ¥3.665,00 | ¥3.555,00 | 60,60K |
| 2026-07-23 | ¥3.625,00 | -0,82 % | ¥3.600,00 | ¥3.625,00 | ¥3.570,00 | 60,20K |
| 2026-07-22 | ¥3.655,00 | +0,27 % | ¥3.630,00 | ¥3.685,00 | ¥3.615,00 | 94,30K |
| 2026-07-21 | ¥3.645,00 | 0,00 % | ¥3.650,00 | ¥3.715,00 | ¥3.645,00 | 86,70K |
| 2026-07-17 | ¥3.645,00 | +1,25 % | ¥3.650,00 | ¥3.690,00 | ¥3.635,00 | 75,40K |
| 2026-07-16 | ¥3.600,00 | -0,14 % | ¥3.635,00 | ¥3.660,00 | ¥3.600,00 | 76,10K |
| 2026-07-15 | ¥3.605,00 | +0,28 % | ¥3.620,00 | ¥3.640,00 | ¥3.585,00 | 72,10K |
| 2026-07-14 | ¥3.595,00 | +0,42 % | ¥3.620,00 | ¥3.635,00 | ¥3.570,00 | 86,10K |
| 2026-07-13 | ¥3.580,00 | +0,99 % | ¥3.590,00 | ¥3.605,00 | ¥3.565,00 | 94,50K |
| 2026-07-10 | ¥3.545,00 | 0,00 % | ¥3.530,00 | ¥3.555,00 | ¥3.500,00 | 67,80K |
| 2026-07-09 | ¥3.545,00 | +0,14 % | ¥3.520,00 | ¥3.580,00 | ¥3.520,00 | 50,50K |
| 2026-07-08 | ¥3.540,00 | 0,00 % | ¥3.570,00 | ¥3.575,00 | ¥3.540,00 | 65,60K |
| 2026-07-07 | ¥3.540,00 | +1,00 % | ¥3.520,00 | ¥3.555,00 | ¥3.510,00 | 82,10K |
| 2026-07-06 | ¥3.505,00 | +0,43 % | ¥3.470,00 | ¥3.520,00 | ¥3.455,00 | 72,80K |
| 2026-07-03 | ¥3.490,00 | +1,31 % | ¥3.515,00 | ¥3.525,00 | ¥3.475,00 | 75,70K |
| 2026-07-02 | ¥3.445,00 | +1,62 % | ¥3.450,00 | ¥3.490,00 | ¥3.425,00 | 87,40K |
| 2026-07-01 | ¥3.390,00 | -0,73 % | ¥3.400,00 | ¥3.410,00 | ¥3.365,00 | 133,20K |
| 2026-06-30 | ¥3.415,00 | +0,29 % | ¥3.430,00 | ¥3.450,00 | ¥3.410,00 | 105,40K |
| 2026-06-29 | ¥3.405,00 | +0,89 % | ¥3.395,00 | ¥3.445,00 | ¥3.375,00 | 117,80K |
| 2026-06-26 | ¥3.375,00 | +1,96 % | ¥3.355,00 | ¥3.375,00 | ¥3.320,00 | 64,60K |
| 2026-06-25 | ¥3.310,00 | -1,19 % | ¥3.360,00 | ¥3.360,00 | ¥3.310,00 | 113,90K |
| 2026-06-24 | ¥3.350,00 | +0,30 % | ¥3.340,00 | ¥3.385,00 | ¥3.335,00 | 66,40K |
| 2026-06-23 | ¥3.340,00 | -0,89 % | ¥3.350,00 | ¥3.355,00 | ¥3.310,00 | 113,60K |
| 2026-06-22 | ¥3.370,00 | 0,00 % | ¥3.355,00 | ¥3.385,00 | ¥3.345,00 | 133,90K |
| 2026-06-19 | ¥3.370,00 | -0,44 % | ¥3.370,00 | ¥3.390,00 | ¥3.350,00 | 162,70K |
| 2026-06-18 | ¥3.385,00 | +1,35 % | ¥3.345,00 | ¥3.385,00 | ¥3.335,00 | 79,70K |
| 2026-06-17 | ¥3.340,00 | -1,04 % | ¥3.420,00 | ¥3.420,00 | ¥3.340,00 | 75,10K |
| 2026-06-16 | ¥3.375,00 | -0,88 % | ¥3.400,00 | ¥3.400,00 | ¥3.340,00 | 89,20K |
| 2026-06-15 | ¥3.405,00 | -0,73 % | ¥3.430,00 | ¥3.460,00 | ¥3.395,00 | 64,70K |
| 2026-06-12 | ¥3.430,00 | -0,44 % | ¥3.415,00 | ¥3.475,00 | ¥3.405,00 | 101,50K |
| 2026-06-11 | ¥3.445,00 | +1,03 % | ¥3.415,00 | ¥3.445,00 | ¥3.405,00 | 83,80K |
| 2026-06-10 | ¥3.410,00 | +1,04 % | ¥3.375,00 | ¥3.420,00 | ¥3.360,00 | 82,90K |
| 2026-06-09 | ¥3.375,00 | -0,88 % | ¥3.405,00 | ¥3.405,00 | ¥3.360,00 | 91,30K |
| 2026-06-08 | ¥3.405,00 | -0,29 % | ¥3.420,00 | ¥3.450,00 | ¥3.390,00 | 105,20K |
| 2026-06-05 | ¥3.415,00 | -0,29 % | ¥3.390,00 | ¥3.440,00 | ¥3.380,00 | 145,10K |
| 2026-06-04 | ¥3.425,00 | -1,01 % | ¥3.395,00 | ¥3.445,00 | ¥3.395,00 | 86,50K |
| 2026-06-03 | ¥3.460,00 | -0,29 % | ¥3.500,00 | ¥3.505,00 | ¥3.425,00 | 141,20K |
| 2026-06-02 | ¥3.470,00 | +0,73 % | ¥3.460,00 | ¥3.495,00 | ¥3.460,00 | 114,60K |
| 2026-06-01 | ¥3.445,00 | +0,44 % | ¥3.430,00 | ¥3.470,00 | ¥3.410,00 | 147,30K |
| 2026-05-29 | ¥3.430,00 | +1,03 % | ¥3.405,00 | ¥3.495,00 | ¥3.405,00 | 150,30K |
| 2026-05-28 | ¥3.395,00 | +0,59 % | ¥3.375,00 | ¥3.410,00 | ¥3.360,00 | 150,20K |
| 2026-05-27 | ¥3.375,00 | -0,59 % | ¥3.365,00 | ¥3.390,00 | ¥3.345,00 | 87,40K |
| 2026-05-26 | ¥3.395,00 | +1,19 % | ¥3.355,00 | ¥3.415,00 | ¥3.345,00 | 121,90K |
| 2026-05-25 | ¥3.355,00 | -1,90 % | ¥3.400,00 | ¥3.410,00 | ¥3.315,00 | 135,30K |
| 2026-05-22 | ¥3.420,00 | -1,30 % | ¥3.475,00 | ¥3.490,00 | ¥3.380,00 | 169,90K |