Taiyo Bussan Kaisha, Ltd. 9941
TSE · Japan · Vertriebsdienstleistungen
¥1.083,00+41,00 (+3,93 %)
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 | ¥1.083,00 | +3,93 % | ¥1.050,00 | ¥1.094,00 | ¥1.050,00 | 16,00K |
| 2026-10-01 | ¥1.042,00 | -4,40 % | ¥1.060,00 | ¥1.108,00 | ¥1.010,00 | 95,30K |
| 2026-09-30 | ¥1.090,00 | +2,83 % | ¥1.080,00 | ¥1.107,00 | ¥1.040,00 | 19,20K |
| 2026-09-29 | ¥1.060,00 | +0,95 % | ¥1.063,00 | ¥1.105,00 | ¥1.045,00 | 24,40K |
| 2026-09-28 | ¥1.050,00 | -2,69 % | ¥1.085,00 | ¥1.085,00 | ¥1.037,00 | 62,00K |
| 2026-09-25 | ¥1.079,00 | -4,00 % | ¥1.120,00 | ¥1.130,00 | ¥1.075,00 | 30,20K |
| 2026-09-24 | ¥1.124,00 | -4,18 % | ¥1.169,00 | ¥1.180,00 | ¥1.114,00 | 41,80K |
| 2026-09-18 | ¥1.173,00 | +0,43 % | ¥1.163,00 | ¥1.192,00 | ¥1.163,00 | 25,40K |
| 2026-09-17 | ¥1.168,00 | -0,68 % | ¥1.176,00 | ¥1.186,00 | ¥1.168,00 | 3,70K |
| 2026-09-16 | ¥1.176,00 | +0,43 % | ¥1.168,00 | ¥1.193,00 | ¥1.168,00 | 3,60K |
| 2026-09-15 | ¥1.171,00 | +0,26 % | ¥1.153,00 | ¥1.192,00 | ¥1.153,00 | 9,70K |
| 2026-09-14 | ¥1.168,00 | -2,99 % | ¥1.198,00 | ¥1.198,00 | ¥1.131,00 | 44,60K |
| 2026-09-11 | ¥1.204,00 | -2,98 % | ¥1.232,00 | ¥1.232,00 | ¥1.178,00 | 19,00K |
| 2026-09-10 | ¥1.241,00 | -0,24 % | ¥1.240,00 | ¥1.260,00 | ¥1.239,00 | 15,10K |
| 2026-09-09 | ¥1.244,00 | +0,65 % | ¥1.229,00 | ¥1.265,00 | ¥1.229,00 | 12,30K |
| 2026-09-08 | ¥1.236,00 | +0,49 % | ¥1.225,00 | ¥1.264,00 | ¥1.220,00 | 17,10K |
| 2026-09-07 | ¥1.230,00 | -0,81 % | ¥1.240,00 | ¥1.265,00 | ¥1.208,00 | 40,10K |
| 2026-09-04 | ¥1.240,00 | -0,56 % | ¥1.235,00 | ¥1.258,00 | ¥1.219,00 | 34,30K |
| 2026-09-03 | ¥1.247,00 | +0,65 % | ¥1.215,00 | ¥1.251,00 | ¥1.191,00 | 39,80K |
| 2026-09-02 | ¥1.239,00 | +3,94 % | ¥1.191,00 | ¥1.239,00 | ¥1.162,00 | 32,10K |
| 2026-09-01 | ¥1.192,00 | -0,75 % | ¥1.200,00 | ¥1.225,00 | ¥1.192,00 | 21,20K |
| 2026-08-31 | ¥1.201,00 | -2,04 % | ¥1.226,00 | ¥1.226,00 | ¥1.181,00 | 23,30K |
| 2026-08-28 | ¥1.226,00 | +0,49 % | ¥1.224,00 | ¥1.250,00 | ¥1.194,00 | 33,60K |
| 2026-08-27 | ¥1.220,00 | -3,63 % | ¥1.260,00 | ¥1.260,00 | ¥1.202,00 | 30,60K |
| 2026-08-26 | ¥1.266,00 | +3,18 % | ¥1.220,00 | ¥1.269,00 | ¥1.220,00 | 26,40K |
| 2026-08-25 | ¥1.227,00 | +4,34 % | ¥1.173,00 | ¥1.235,00 | ¥1.173,00 | 33,90K |
| 2026-08-24 | ¥1.176,00 | +0,60 % | ¥1.163,00 | ¥1.190,00 | ¥1.163,00 | 12,20K |
| 2026-08-21 | ¥1.169,00 | -1,10 % | ¥1.182,00 | ¥1.194,00 | ¥1.156,00 | 7,60K |
| 2026-08-20 | ¥1.182,00 | +1,63 % | ¥1.158,00 | ¥1.190,00 | ¥1.144,00 | 14,30K |
| 2026-08-19 | ¥1.163,00 | -0,68 % | ¥1.168,00 | ¥1.205,00 | ¥1.137,00 | 37,90K |
| 2026-08-18 | ¥1.171,00 | -2,90 % | ¥1.206,00 | ¥1.235,00 | ¥1.154,00 | 35,80K |
| 2026-08-17 | ¥1.206,00 | +0,33 % | ¥1.224,00 | ¥1.224,00 | ¥1.173,00 | 17,80K |
| 2026-08-14 | ¥1.202,00 | +3,26 % | ¥1.158,00 | ¥1.206,00 | ¥1.128,00 | 46,90K |
| 2026-08-13 | ¥1.164,00 | -4,20 % | ¥1.155,00 | ¥1.215,00 | ¥1.151,00 | 56,40K |
| 2026-08-12 | ¥1.215,00 | +1,25 % | ¥1.225,00 | ¥1.248,00 | ¥1.190,00 | 42,30K |
| 2026-08-10 | ¥1.200,00 | -1,80 % | ¥1.240,00 | ¥1.240,00 | ¥1.200,00 | 12,70K |
| 2026-08-07 | ¥1.222,00 | -0,81 % | ¥1.232,00 | ¥1.233,00 | ¥1.202,00 | 12,50K |
| 2026-08-06 | ¥1.232,00 | +1,99 % | ¥1.202,00 | ¥1.232,00 | ¥1.184,00 | 18,70K |
| 2026-08-05 | ¥1.208,00 | +1,26 % | ¥1.194,00 | ¥1.217,00 | ¥1.185,00 | 20,70K |
| 2026-08-04 | ¥1.193,00 | +2,49 % | ¥1.165,00 | ¥1.221,00 | ¥1.161,00 | 30,10K |
| 2026-08-03 | ¥1.164,00 | -5,90 % | ¥1.240,00 | ¥1.245,00 | ¥1.155,00 | 68,10K |
| 2026-07-31 | ¥1.237,00 | 0,00 % | ¥1.253,00 | ¥1.276,00 | ¥1.201,00 | 53,40K |
| 2026-07-30 | ¥1.237,00 | -0,40 % | ¥1.230,00 | ¥1.281,00 | ¥1.210,00 | 38,50K |
| 2026-07-29 | ¥1.242,00 | -0,96 % | ¥1.266,00 | ¥1.293,00 | ¥1.218,00 | 55,10K |
| 2026-07-28 | ¥1.254,00 | -4,42 % | ¥1.300,00 | ¥1.322,00 | ¥1.250,00 | 58,50K |
| 2026-07-27 | ¥1.312,00 | +0,08 % | ¥1.315,00 | ¥1.330,00 | ¥1.290,00 | 22,90K |
| 2026-07-24 | ¥1.311,00 | -1,06 % | ¥1.337,00 | ¥1.337,00 | ¥1.298,00 | 20,40K |
| 2026-07-23 | ¥1.325,00 | +0,99 % | ¥1.304,00 | ¥1.340,00 | ¥1.290,00 | 32,10K |
| 2026-07-22 | ¥1.312,00 | -3,88 % | ¥1.352,00 | ¥1.380,00 | ¥1.312,00 | 45,30K |
| 2026-07-21 | ¥1.365,00 | +1,04 % | ¥1.352,00 | ¥1.410,00 | ¥1.326,00 | 38,70K |
| 2026-07-17 | ¥1.351,00 | -1,96 % | ¥1.408,00 | ¥1.432,00 | ¥1.271,00 | 91,30K |
| 2026-07-16 | ¥1.378,00 | -2,55 % | ¥1.437,00 | ¥1.438,00 | ¥1.357,00 | 51,80K |
| 2026-07-15 | ¥1.414,00 | +0,93 % | ¥1.403,00 | ¥1.452,00 | ¥1.374,00 | 63,90K |
| 2026-07-14 | ¥1.401,00 | -9,09 % | ¥1.516,00 | ¥1.572,00 | ¥1.401,00 | 103,80K |
| 2026-07-13 | ¥1.541,00 | -0,52 % | ¥1.507,00 | ¥1.576,00 | ¥1.501,00 | 87,10K |
| 2026-07-10 | ¥1.549,00 | +10,80 % | ¥1.425,00 | ¥1.580,00 | ¥1.417,00 | 191,30K |
| 2026-07-09 | ¥1.398,00 | -3,32 % | ¥1.464,00 | ¥1.464,00 | ¥1.375,00 | 83,40K |
| 2026-07-08 | ¥1.446,00 | -4,11 % | ¥1.440,00 | ¥1.493,00 | ¥1.395,00 | 131,20K |
| 2026-07-07 | ¥1.508,00 | +7,79 % | ¥1.416,00 | ¥1.634,00 | ¥1.370,00 | 688,30K |
| 2026-07-06 | ¥1.399,00 | -14,17 % | ¥1.645,00 | ¥1.648,00 | ¥1.384,00 | 322,80K |
| 2026-07-03 | ¥1.630,00 | +13,91 % | ¥1.521,00 | ¥1.731,00 | ¥1.451,00 | 1,23M |
| 2026-07-02 | ¥1.431,00 | +26,53 % | ¥1.341,00 | ¥1.431,00 | ¥1.250,00 | 1,03M |
| 2026-07-01 | ¥1.131,00 | -12,26 % | ¥1.302,00 | ¥1.346,00 | ¥1.100,00 | 443,60K |
| 2026-06-30 | ¥1.289,00 | -15,20 % | ¥1.490,00 | ¥1.800,00 | ¥1.231,00 | 924,60K |
| 2026-06-29 | ¥1.520,00 | +19,69 % | ¥1.570,00 | ¥1.570,00 | ¥1.323,00 | 462,80K |
| 2026-06-26 | ¥1.270,00 | +1,93 % | ¥1.244,00 | ¥1.279,00 | ¥1.212,00 | 47,70K |
| 2026-06-25 | ¥1.246,00 | +4,71 % | ¥1.220,00 | ¥1.308,00 | ¥1.195,00 | 42,80K |
| 2026-06-24 | ¥1.190,00 | -0,42 % | ¥1.219,00 | ¥1.288,00 | ¥1.182,00 | 38,30K |
| 2026-06-23 | ¥1.195,00 | -5,31 % | ¥1.250,00 | ¥1.292,00 | ¥1.180,00 | 80,00K |
| 2026-06-22 | ¥1.262,00 | -15,13 % | ¥1.470,00 | ¥1.590,00 | ¥1.257,00 | 221,20K |
| 2026-06-19 | ¥1.487,00 | +10,97 % | ¥1.339,00 | ¥1.530,00 | ¥1.327,00 | 120,40K |
| 2026-06-18 | ¥1.340,00 | +9,48 % | ¥1.230,00 | ¥1.360,00 | ¥1.205,00 | 104,40K |
| 2026-06-17 | ¥1.224,00 | +1,75 % | ¥1.177,00 | ¥1.239,00 | ¥1.177,00 | 24,50K |
| 2026-06-16 | ¥1.203,00 | +2,21 % | ¥1.207,00 | ¥1.308,00 | ¥1.120,00 | 79,30K |
| 2026-06-15 | ¥1.177,00 | -3,21 % | ¥1.215,00 | ¥1.242,00 | ¥1.177,00 | 40,70K |
| 2026-06-12 | ¥1.216,00 | -0,25 % | ¥1.250,00 | ¥1.253,00 | ¥1.200,00 | 46,20K |
| 2026-06-11 | ¥1.219,00 | +7,12 % | ¥1.108,00 | ¥1.232,00 | ¥1.108,00 | 75,60K |
| 2026-06-10 | ¥1.138,00 | +1,79 % | ¥1.090,00 | ¥1.160,00 | ¥1.071,00 | 62,00K |
| 2026-06-09 | ¥1.118,00 | +5,27 % | ¥1.076,00 | ¥1.142,00 | ¥1.052,00 | 44,50K |
| 2026-06-08 | ¥1.062,00 | +1,53 % | ¥1.019,00 | ¥1.092,00 | ¥1.019,00 | 27,40K |
| 2026-06-05 | ¥1.046,00 | -0,29 % | ¥1.039,00 | ¥1.090,00 | ¥1.016,00 | 71,20K |
| 2026-06-04 | ¥1.049,00 | -9,02 % | ¥1.130,00 | ¥1.131,00 | ¥986,00 | 113,60K |
| 2026-06-03 | ¥1.153,00 | +1,05 % | ¥1.145,00 | ¥1.220,00 | ¥1.120,00 | 138,20K |
| 2026-06-02 | ¥1.141,00 | +2,61 % | ¥1.101,00 | ¥1.153,00 | ¥1.076,00 | 49,40K |
| 2026-06-01 | ¥1.112,00 | -5,36 % | ¥1.181,00 | ¥1.233,00 | ¥1.100,00 | 88,80K |
| 2026-05-29 | ¥1.175,00 | +2,00 % | ¥1.151,00 | ¥1.215,00 | ¥1.130,00 | 76,20K |
| 2026-05-28 | ¥1.152,00 | +6,77 % | ¥1.098,00 | ¥1.184,00 | ¥1.087,00 | 132,40K |
| 2026-05-27 | ¥1.079,00 | -0,28 % | ¥1.056,00 | ¥1.086,00 | ¥1.019,00 | 119,10K |
| 2026-05-26 | ¥1.082,00 | -5,42 % | ¥1.129,00 | ¥1.129,00 | ¥1.070,00 | 139,80K |
| 2026-05-25 | ¥1.144,00 | +0,44 % | ¥1.229,00 | ¥1.342,00 | ¥1.120,00 | 805,20K |