Comparing Back to the side-by-side chart ↗
TSUMURA CO. (4540.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3843.00 | 3856.00 | 3807.00 | 3834.00 | -0.18% | 393,700 |
| 2026-10-15 | 3815.00 | 3859.00 | 3813.00 | 3841.00 | +1.21% | 781,300 |
| 2026-10-14 | 3780.00 | 3808.00 | 3779.00 | 3795.00 | -0.76% | 341,400 |
| 2026-10-13 | 3802.00 | 3824.00 | 3787.00 | 3824.00 | +1.38% | 500,500 |
| 2026-10-09 | 3740.00 | 3816.00 | 3740.00 | 3772.00 | +0.72% | 617,900 |
| 2026-10-08 | 3755.00 | 3757.00 | 3702.00 | 3745.00 | -0.11% | 331,400 |
| 2026-10-07 | 3719.00 | 3749.00 | 3715.00 | 3749.00 | +0.64% | 324,700 |
| 2026-10-06 | 3728.00 | 3742.00 | 3713.00 | 3725.00 | +0.49% | 375,500 |
| 2026-10-05 | 3726.00 | 3733.00 | 3697.00 | 3707.00 | +0.11% | 306,700 |
| 2026-10-02 | 3735.00 | 3735.00 | 3693.00 | 3703.00 | -1.23% | 353,100 |
| 2026-10-01 | 3785.00 | 3785.00 | 3718.00 | 3749.00 | -0.98% | 432,100 |
| 2026-09-30 | 3810.00 | 3811.00 | 3735.00 | 3786.00 | -0.29% | 762,800 |
| 2026-09-29 | 3780.00 | 3803.00 | 3753.00 | 3797.00 | -1.56% | 541,900 |
| 2026-09-28 | 3878.00 | 3885.00 | 3857.00 | 3857.00 | -0.54% | 557,500 |
| 2026-09-25 | 3840.00 | 3878.00 | 3838.00 | 3878.00 | +1.17% | 431,200 |
| 2026-09-24 | 3840.00 | 3871.00 | 3821.00 | 3833.00 | -0.39% | 435,100 |
| 2026-09-18 | 3886.00 | 3888.00 | 3844.00 | 3848.00 | -0.98% | 1,343,300 |
| 2026-09-17 | 3812.00 | 3886.00 | 3808.00 | 3886.00 | +2.21% | 800,200 |
| 2026-09-16 | 3798.00 | 3802.00 | 3764.00 | 3802.00 | +0.96% | 332,000 |
| 2026-09-15 | 3792.00 | 3803.00 | 3758.00 | 3766.00 | -0.61% | 511,900 |
| 2026-09-14 | 3721.00 | 3789.00 | 3716.00 | 3789.00 | +1.94% | 508,100 |
| 2026-09-11 | 3663.00 | 3728.00 | 3663.00 | 3717.00 | +0.16% | 544,400 |
| 2026-09-10 | 3647.00 | 3725.00 | 3647.00 | 3711.00 | +1.23% | 605,900 |
| 2026-09-09 | 3660.00 | 3676.00 | 3642.00 | 3666.00 | -0.49% | 1,065,100 |
| 2026-09-08 | 3693.00 | 3697.00 | 3666.00 | 3684.00 | -0.24% | 604,400 |
| 2026-09-07 | 3715.00 | 3724.00 | 3692.00 | 3693.00 | -0.57% | 682,000 |
| 2026-09-04 | 3730.00 | 3749.00 | 3712.00 | 3714.00 | -0.99% | 549,800 |
| 2026-09-03 | 3775.00 | 3782.00 | 3751.00 | 3751.00 | -0.77% | 489,500 |
| 2026-09-02 | 3774.00 | 3806.00 | 3768.00 | 3780.00 | -0.53% | 449,200 |
| 2026-09-01 | 3780.00 | 3817.00 | 3777.00 | 3800.00 | +0.48% | 396,700 |
| 2026-08-31 | 3784.00 | 3793.00 | 3771.00 | 3782.00 | -0.05% | 405,300 |
| 2026-08-28 | 3818.00 | 3824.00 | 3784.00 | 3784.00 | -1.18% | 362,500 |
| 2026-08-27 | 3810.00 | 3870.00 | 3810.00 | 3829.00 | +0.66% | 456,800 |
| 2026-08-26 | 3780.00 | 3823.00 | 3780.00 | 3804.00 | +0.56% | 416,400 |
| 2026-08-25 | 3805.00 | 3816.00 | 3773.00 | 3783.00 | +0.32% | 506,000 |
| 2026-08-24 | 3770.00 | 3802.00 | 3762.00 | 3771.00 | +0.11% | 332,700 |
| 2026-08-21 | 3745.00 | 3780.00 | 3732.00 | 3767.00 | +0.51% | 355,100 |
| 2026-08-20 | 3740.00 | 3761.00 | 3724.00 | 3748.00 | +0.73% | 512,900 |
| 2026-08-19 | 3743.00 | 3749.00 | 3703.00 | 3721.00 | -0.51% | 400,600 |
| 2026-08-18 | 3745.00 | 3759.00 | 3706.00 | 3740.00 | +0.54% | 572,600 |
| 2026-08-17 | 3767.00 | 3771.00 | 3720.00 | 3720.00 | -0.85% | 506,500 |
| 2026-08-14 | 3750.00 | 3772.00 | 3741.00 | 3752.00 | +0.24% | 347,900 |
| 2026-08-13 | 3791.00 | 3792.00 | 3729.00 | 3743.00 | -0.90% | 485,400 |
| 2026-08-12 | 3788.00 | 3790.00 | 3755.00 | 3777.00 | +0.53% | 361,800 |
| 2026-08-10 | 3780.00 | 3788.00 | 3746.00 | 3757.00 | -0.37% | 409,800 |
| 2026-08-07 | 3770.00 | 3796.00 | 3737.00 | 3771.00 | +0.21% | 487,500 |
| 2026-08-06 | 3738.00 | 3800.00 | 3717.00 | 3763.00 | +1.32% | 521,500 |
| 2026-08-05 | 3754.00 | 3770.00 | 3702.00 | 3714.00 | -1.41% | 382,400 |
| 2026-08-04 | 3790.00 | 3791.00 | 3751.00 | 3767.00 | -0.61% | 253,200 |
| 2026-08-03 | 3800.00 | 3809.00 | 3730.00 | 3790.00 | -0.71% | 477,800 |
| 2026-07-31 | 3900.00 | 3917.00 | 3817.00 | 3817.00 | -3.02% | 550,100 |
| 2026-07-30 | 4044.00 | 4045.00 | 3904.00 | 3936.00 | -2.69% | 356,300 |
| 2026-07-29 | 3971.00 | 4079.00 | 3926.00 | 4045.00 | +2.95% | 686,300 |
| 2026-07-28 | 3950.00 | 3976.00 | 3906.00 | 3929.00 | -0.30% | 521,600 |
| 2026-07-27 | 3815.00 | 3942.00 | 3810.00 | 3941.00 | +3.74% | 641,000 |
| 2026-07-24 | 3785.00 | 3828.00 | 3777.00 | 3799.00 | -0.60% | 300,100 |
| 2026-07-23 | 3840.00 | 3840.00 | 3792.00 | 3822.00 | -1.01% | 294,200 |
| 2026-07-22 | 3872.00 | 3886.00 | 3843.00 | 3861.00 | -0.49% | 262,200 |
| 2026-07-21 | 3875.00 | 3929.00 | 3871.00 | 3880.00 | +0.78% | 354,900 |
| 2026-07-17 | 3861.00 | 3898.00 | 3814.00 | 3850.00 | -0.28% | 342,800 |
| 2026-07-16 | 3876.00 | 3907.00 | 3851.00 | 3861.00 | +0.16% | 296,100 |
| 2026-07-15 | 3879.00 | 3883.00 | 3848.00 | 3855.00 | -0.87% | 330,000 |
| 2026-07-14 | 3847.00 | 3919.00 | 3824.00 | 3889.00 | +1.73% | 430,500 |
| 2026-07-13 | 3839.00 | 3850.00 | 3810.00 | 3823.00 | +0.08% | 243,500 |
| 2026-07-10 | 3780.00 | 3829.00 | 3775.00 | 3820.00 | +0.53% | 336,400 |
| 2026-07-09 | 3786.00 | 3819.00 | 3765.00 | 3800.00 | +0.37% | 281,100 |
| 2026-07-08 | 3795.00 | 3828.00 | 3786.00 | 3786.00 | +0.29% | 183,900 |
| 2026-07-07 | 3794.00 | 3833.00 | 3775.00 | 3775.00 | -0.50% | 396,100 |
| 2026-07-06 | 3772.00 | 3800.00 | 3756.00 | 3794.00 | +1.04% | 185,700 |
| 2026-07-03 | 3791.00 | 3795.00 | 3745.00 | 3755.00 | +0.75% | 237,000 |
| 2026-07-02 | 3746.00 | 3762.00 | 3711.00 | 3727.00 | +0.78% | 254,000 |
| 2026-07-01 | 3719.00 | 3748.00 | 3696.00 | 3698.00 | -0.56% | 328,800 |
| 2026-06-30 | 3725.00 | 3751.00 | 3698.00 | 3719.00 | -0.53% | 471,500 |
| 2026-06-29 | 3700.00 | 3744.00 | 3700.00 | 3739.00 | +0.27% | 387,800 |
| 2026-06-26 | 3727.00 | 3740.00 | 3701.00 | 3729.00 | +0.87% | 232,200 |
| 2026-06-25 | 3810.00 | 3810.00 | 3697.00 | 3697.00 | -2.45% | 343,000 |
| 2026-06-24 | 3723.00 | 3845.00 | 3723.00 | 3790.00 | +1.99% | 398,200 |
| 2026-06-23 | 3726.00 | 3755.00 | 3710.00 | 3716.00 | -0.83% | 302,600 |
| 2026-06-22 | 3747.00 | 3759.00 | 3709.00 | 3747.00 | +0.59% | 218,200 |
| 2026-06-19 | 3722.00 | 3754.00 | 3712.00 | 3725.00 | +0.08% | 352,500 |
| 2026-06-18 | 3743.00 | 3776.00 | 3713.00 | 3722.00 | +0.49% | 210,600 |
| 2026-06-17 | 3776.00 | 3784.00 | 3703.00 | 3704.00 | -1.52% | 162,100 |
| 2026-06-16 | 3720.00 | 3764.00 | 3687.00 | 3761.00 | +1.02% | 254,900 |
| 2026-06-15 | 3730.00 | 3757.00 | 3716.00 | 3723.00 | -0.03% | 177,300 |
| 2026-06-12 | 3744.00 | 3763.00 | 3715.00 | 3724.00 | -0.53% | 280,500 |
| 2026-06-11 | 3770.00 | 3777.00 | 3727.00 | 3744.00 | -0.19% | 189,400 |
| 2026-06-10 | 3718.00 | 3758.00 | 3700.00 | 3751.00 | +1.46% | 176,100 |
| 2026-06-09 | 3714.00 | 3725.00 | 3673.00 | 3697.00 | -0.46% | 294,200 |
| 2026-06-08 | 3688.00 | 3752.00 | 3661.00 | 3714.00 | +0.92% | 286,900 |
| 2026-06-05 | 3755.00 | 3771.00 | 3670.00 | 3680.00 | -0.86% | 187,500 |
| 2026-06-04 | 3750.00 | 3760.00 | 3705.00 | 3712.00 | -0.40% | 211,300 |
| 2026-06-03 | 3698.00 | 3739.00 | 3672.00 | 3727.00 | +0.51% | 194,300 |
| 2026-06-02 | 3715.00 | 3743.00 | 3677.00 | 3708.00 | -0.72% | 293,100 |
| 2026-06-01 | 3814.00 | 3823.00 | 3718.00 | 3735.00 | -1.97% | 387,100 |
| 2026-05-29 | 3798.00 | 3857.00 | 3784.00 | 3810.00 | +1.60% | 390,700 |
| 2026-05-28 | 3860.00 | 3860.00 | 3736.00 | 3750.00 | -2.52% | 334,400 |
| 2026-05-27 | 3735.00 | 3861.00 | 3723.00 | 3847.00 | +2.48% | 365,900 |
| 2026-05-26 | 3750.00 | 3768.00 | 3728.00 | 3754.00 | +0.05% | 251,300 |
| 2026-05-25 | 3780.00 | 3795.00 | 3720.00 | 3752.00 | -1.78% | 291,400 |
| 2026-05-22 | 3888.00 | 3888.00 | 3796.00 | 3820.00 | -1.93% | 302,100 |
| 2026-05-21 | 3967.00 | 3982.00 | 3895.00 | 3895.00 | -0.94% | 283,800 |
| 2026-05-20 | 3950.00 | 4015.00 | 3898.00 | 3932.00 | -0.05% | 575,700 |
| 2026-05-19 | 3825.00 | 3934.00 | 3821.00 | 3934.00 | +3.04% | 598,300 |
| 2026-05-18 | 3799.00 | 3837.00 | 3780.00 | 3818.00 | +1.06% | 408,500 |
| 2026-05-15 | 3776.00 | 3819.00 | 3750.00 | 3778.00 | +1.26% | 527,500 |
| 2026-05-14 | 3702.00 | 3789.00 | 3668.00 | 3731.00 | +0.78% | 459,700 |
| 2026-05-13 | 3559.00 | 3719.00 | 3536.00 | 3702.00 | +4.96% | 803,800 |
| 2026-05-12 | 3555.00 | 3565.00 | 3513.00 | 3527.00 | -1.01% | 350,100 |
| 2026-05-11 | 3568.00 | 3588.00 | 3557.00 | 3563.00 | -0.53% | 324,900 |
| 2026-05-08 | 3631.00 | 3641.00 | 3569.00 | 3582.00 | -1.27% | 376,300 |
| 2026-05-07 | 3621.00 | 3644.00 | 3591.00 | 3628.00 | -0.06% | 355,900 |
| 2026-05-01 | 3651.00 | 3653.00 | 3615.00 | 3630.00 | -0.58% | 203,000 |
| 2026-04-30 | 3670.00 | 3681.00 | 3628.00 | 3651.00 | -1.32% | 358,000 |
| 2026-04-28 | 3722.00 | 3728.00 | 3630.00 | 3700.00 | +0.22% | 350,500 |
| 2026-04-27 | 3685.00 | 3717.00 | 3679.00 | 3692.00 | -0.30% | 187,800 |
| 2026-04-24 | 3688.00 | 3703.00 | 3659.00 | 3703.00 | +0.41% | 191,300 |
| 2026-04-23 | 3680.00 | 3700.00 | 3667.00 | 3688.00 | -0.05% | 309,600 |
| 2026-04-22 | 3712.00 | 3722.00 | 3664.00 | 3690.00 | -0.75% | 397,500 |
| 2026-04-21 | 3746.00 | 3750.00 | 3715.00 | 3718.00 | -0.75% | 327,600 |
| 2026-04-20 | 3791.00 | 3791.00 | 3742.00 | 3746.00 | -0.19% | 145,200 |
| 2026-04-17 | 3753.00 | 3780.00 | 3748.00 | 3753.00 | +0.00% | 175,800 |
| 2026-04-16 | 3800.00 | 3807.00 | 3753.00 | 3753.00 | -0.77% | 176,400 |
| 2026-04-15 | 3750.00 | 3782.00 | 3750.00 | 3782.00 | +0.85% | 161,600 |
| 2026-04-14 | 3765.00 | 3790.00 | 3735.00 | 3750.00 | -0.35% | 165,100 |
| 2026-04-13 | 3778.00 | 3792.00 | 3752.00 | 3763.00 | -0.42% | 189,900 |
| 2026-04-10 | 3830.00 | 3834.00 | 3778.00 | 3779.00 | -1.13% | 206,700 |
| 2026-04-09 | 3854.00 | 3870.00 | 3814.00 | 3822.00 | -0.42% | 200,100 |
| 2026-04-08 | 3898.00 | 3898.00 | 3829.00 | 3838.00 | +0.26% | 227,100 |
| 2026-04-07 | 3844.00 | 3866.00 | 3800.00 | 3828.00 | -0.10% | 166,100 |
| 2026-04-06 | 3844.00 | 3860.00 | 3831.00 | 3832.00 | -0.31% | 185,700 |
| 2026-04-03 | 3852.00 | 3868.00 | 3834.00 | 3844.00 | +0.34% | 166,800 |
| 2026-04-02 | 3854.00 | 3870.00 | 3808.00 | 3831.00 | -0.10% | 217,100 |
| 2026-04-01 | 3830.00 | 3835.00 | 3794.00 | 3835.00 | +2.38% | 324,300 |
| 2026-03-31 | 3739.00 | 3790.00 | 3714.00 | 3746.00 | +0.19% | 284,400 |
| 2026-03-30 | 3679.00 | 3756.00 | 3674.00 | 3739.00 | -3.46% | 344,500 |
| 2026-03-27 | 3860.00 | 3890.00 | 3842.00 | 3873.00 | +0.75% | 398,800 |
| 2026-03-26 | 3842.00 | 3854.00 | 3808.00 | 3844.00 | +0.39% | 216,800 |
| 2026-03-25 | 3822.00 | 3847.00 | 3806.00 | 3829.00 | +0.87% | 253,400 |
| 2026-03-24 | 3765.00 | 3798.00 | 3760.00 | 3796.00 | +2.26% | 308,500 |
| 2026-03-23 | 3763.00 | 3776.00 | 3712.00 | 3712.00 | -1.36% | 297,400 |
| 2026-03-19 | 3826.00 | 3840.00 | 3763.00 | 3763.00 | -2.39% | 478,500 |
| 2026-03-18 | 3845.00 | 3862.00 | 3819.00 | 3855.00 | +0.36% | 378,500 |
| 2026-03-17 | 3820.00 | 3843.00 | 3813.00 | 3841.00 | +0.55% | 317,000 |
| 2026-03-16 | 3850.00 | 3854.00 | 3818.00 | 3820.00 | -0.42% | 213,200 |
| 2026-03-13 | 3826.00 | 3863.00 | 3824.00 | 3836.00 | -0.52% | 247,900 |
| 2026-03-12 | 3928.00 | 3928.00 | 3826.00 | 3856.00 | -3.07% | 390,100 |
| 2026-03-11 | 3971.00 | 4030.00 | 3971.00 | 3978.00 | +0.23% | 309,900 |
| 2026-03-10 | 3980.00 | 3980.00 | 3925.00 | 3969.00 | +0.61% | 320,000 |
| 2026-03-09 | 3873.00 | 3958.00 | 3829.00 | 3945.00 | +0.38% | 454,000 |
| 2026-03-06 | 3880.00 | 3936.00 | 3838.00 | 3930.00 | -0.15% | 360,600 |
| 2026-03-05 | 4000.00 | 4035.00 | 3929.00 | 3936.00 | -0.15% | 410,100 |
| 2026-03-04 | 3953.00 | 3975.00 | 3890.00 | 3942.00 | -1.45% | 464,100 |
| 2026-03-03 | 4114.00 | 4118.00 | 4000.00 | 4000.00 | -3.75% | 287,800 |
| 2026-03-02 | 4200.00 | 4230.00 | 4149.00 | 4156.00 | -0.81% | 255,200 |
| 2026-02-27 | 4143.00 | 4195.00 | 4109.00 | 4190.00 | +1.16% | 418,300 |
| 2026-02-26 | 4110.00 | 4165.00 | 4089.00 | 4142.00 | +1.54% | 454,100 |
| 2026-02-25 | 4089.00 | 4109.00 | 4069.00 | 4079.00 | -1.00% | 370,000 |
| 2026-02-24 | 4055.00 | 4150.00 | 4055.00 | 4120.00 | +1.70% | 374,100 |
| 2026-02-20 | 4098.00 | 4100.00 | 4036.00 | 4051.00 | -1.15% | 295,200 |
| 2026-02-19 | 4042.00 | 4098.00 | 4028.00 | 4098.00 | +0.59% | 210,100 |
| 2026-02-18 | 4030.00 | 4085.00 | 4021.00 | 4074.00 | +1.70% | 245,500 |
| 2026-02-17 | 4027.00 | 4038.00 | 3972.00 | 4006.00 | -0.99% | 297,200 |
| 2026-02-16 | 4071.00 | 4094.00 | 4022.00 | 4046.00 | -0.07% | 283,300 |
| 2026-02-13 | 4062.00 | 4085.00 | 3988.00 | 4049.00 | +0.22% | 438,600 |
| 2026-02-12 | 4086.00 | 4100.00 | 4040.00 | 4040.00 | -2.16% | 434,300 |
| 2026-02-10 | 4100.00 | 4155.00 | 4066.00 | 4129.00 | +0.81% | 415,800 |
| 2026-02-09 | 4266.00 | 4266.00 | 4082.00 | 4096.00 | -2.38% | 556,100 |
| 2026-02-06 | 4140.00 | 4403.00 | 4101.00 | 4196.00 | +1.35% | 1,148,000 |
| 2026-02-05 | 4163.00 | 4182.00 | 4138.00 | 4140.00 | +0.46% | 213,100 |
| 2026-02-04 | 4100.00 | 4150.00 | 4090.00 | 4121.00 | +0.63% | 266,700 |
| 2026-02-03 | 4091.00 | 4140.00 | 4070.00 | 4095.00 | +0.86% | 325,700 |
| 2026-02-02 | 4131.00 | 4136.00 | 4060.00 | 4060.00 | -0.56% | 262,600 |
| 2026-01-30 | 4035.00 | 4090.00 | 4012.00 | 4083.00 | +1.69% | 339,300 |
| 2026-01-29 | 3974.00 | 4015.00 | 3936.00 | 4015.00 | +0.65% | 240,300 |
| 2026-01-28 | 4017.00 | 4026.00 | 3977.00 | 3989.00 | -1.77% | 373,300 |
| 2026-01-27 | 4061.00 | 4070.00 | 4015.00 | 4061.00 | -1.58% | 340,300 |
| 2026-01-26 | 4135.00 | 4163.00 | 4112.00 | 4126.00 | -1.43% | 216,000 |
| 2026-01-23 | 4144.00 | 4186.00 | 4114.00 | 4186.00 | +1.36% | 206,400 |
| 2026-01-22 | 4114.00 | 4149.00 | 4099.00 | 4130.00 | +1.05% | 162,700 |
| 2026-01-21 | 4073.00 | 4097.00 | 4059.00 | 4087.00 | -1.02% | 205,600 |
| 2026-01-20 | 4107.00 | 4133.00 | 4070.00 | 4129.00 | +1.13% | 195,600 |
| 2026-01-19 | 4129.00 | 4142.00 | 4083.00 | 4083.00 | -1.78% | 227,600 |
| 2026-01-16 | 4136.00 | 4170.00 | 4110.00 | 4157.00 | -0.55% | 203,000 |
| 2026-01-15 | 4180.00 | 4192.00 | 4131.00 | 4180.00 | +0.00% | 231,800 |
| 2026-01-14 | 4170.00 | 4229.00 | 4166.00 | 4180.00 | -0.38% | 258,100 |
| 2026-01-13 | 4200.00 | 4218.00 | 4156.00 | 4196.00 | +0.21% | 171,300 |
| 2026-01-09 | 4236.00 | 4240.00 | 4155.00 | 4187.00 | -1.16% | 266,200 |
| 2026-01-08 | 4252.00 | 4260.00 | 4174.00 | 4236.00 | +0.57% | 424,200 |
| 2026-01-07 | 4110.00 | 4217.00 | 4105.00 | 4212.00 | +2.71% | 551,600 |
| 2026-01-06 | 4083.00 | 4150.00 | 4053.00 | 4101.00 | -0.58% | 290,200 |
| 2026-01-05 | 4090.00 | 4151.00 | 4068.00 | 4125.00 | +1.18% | 251,300 |
| 2025-12-30 | 4106.00 | 4111.00 | 4071.00 | 4077.00 | -0.71% | 219,500 |
| 2025-12-29 | 4120.00 | 4124.00 | 4090.00 | 4106.00 | -0.58% | 258,000 |
| 2025-12-26 | 4180.00 | 4205.00 | 4130.00 | 4130.00 | -0.89% | 202,700 |
| 2025-12-25 | 4145.00 | 4167.00 | 4110.00 | 4167.00 | +1.12% | 215,800 |
| 2025-12-24 | 4130.00 | 4142.00 | 4087.00 | 4121.00 | -0.51% | 278,100 |
| 2025-12-23 | 4073.00 | 4148.00 | 4050.00 | 4142.00 | +2.22% | 340,800 |
| 2025-12-22 | 4079.00 | 4081.00 | 4009.00 | 4052.00 | +0.15% | 247,400 |
| 2025-12-19 | 4058.00 | 4079.00 | 4027.00 | 4046.00 | -0.66% | 343,100 |
| 2025-12-18 | 4022.00 | 4076.00 | 3978.00 | 4073.00 | +1.50% | 575,000 |
| 2025-12-17 | 3966.00 | 4036.00 | 3949.00 | 4013.00 | +0.98% | 596,400 |
| 2025-12-16 | 3871.00 | 3976.00 | 3866.00 | 3974.00 | +3.27% | 619,800 |
| 2025-12-15 | 3836.00 | 3857.00 | 3805.00 | 3848.00 | +1.48% | 306,500 |
| 2025-12-12 | 3777.00 | 3806.00 | 3770.00 | 3792.00 | +0.26% | 296,500 |
| 2025-12-11 | 3875.00 | 3875.00 | 3780.00 | 3782.00 | -2.45% | 245,200 |
| 2025-12-10 | 3810.00 | 3893.00 | 3810.00 | 3877.00 | +1.23% | 251,700 |
| 2025-12-09 | 3796.00 | 3830.00 | 3761.00 | 3830.00 | -0.03% | 311,300 |
| 2025-12-08 | 3862.00 | 3863.00 | 3810.00 | 3831.00 | +0.24% | 186,700 |
| 2025-12-05 | 3837.00 | 3879.00 | 3820.00 | 3822.00 | -0.73% | 174,200 |
| 2025-12-04 | 3755.00 | 3866.00 | 3755.00 | 3850.00 | +1.21% | 299,500 |
| 2025-12-03 | 3801.00 | 3831.00 | 3771.00 | 3804.00 | -1.45% | 338,100 |
| 2025-12-02 | 3811.00 | 3864.00 | 3810.00 | 3860.00 | -0.03% | 217,600 |
| 2025-12-01 | 3903.00 | 3908.00 | 3847.00 | 3861.00 | -1.23% | 247,600 |
| 2025-11-28 | 3920.00 | 3943.00 | 3907.00 | 3909.00 | -0.08% | 252,200 |
| 2025-11-27 | 3880.00 | 3915.00 | 3863.00 | 3912.00 | +0.38% | 232,400 |
| 2025-11-26 | 3899.00 | 3919.00 | 3862.00 | 3897.00 | +0.67% | 247,300 |
| 2025-11-25 | 3852.00 | 3881.00 | 3830.00 | 3871.00 | +0.49% | 251,700 |
| 2025-11-21 | 3798.00 | 3865.00 | 3798.00 | 3852.00 | +1.77% | 262,400 |
| 2025-11-20 | 3768.00 | 3825.00 | 3763.00 | 3785.00 | +0.80% | 294,200 |
| 2025-11-19 | 3815.00 | 3832.00 | 3742.00 | 3755.00 | -1.80% | 319,700 |
| 2025-11-18 | 3825.00 | 3866.00 | 3815.00 | 3824.00 | +0.24% | 354,000 |
| 2025-11-17 | 3855.00 | 3870.00 | 3728.00 | 3815.00 | -2.38% | 659,000 |
| 2025-11-14 | 3919.00 | 3950.00 | 3896.00 | 3908.00 | -0.20% | 295,600 |
| 2025-11-13 | 3913.00 | 3925.00 | 3893.00 | 3916.00 | +0.31% | 355,400 |
| 2025-11-12 | 3964.00 | 3974.00 | 3853.00 | 3904.00 | -0.99% | 663,800 |
| 2025-11-11 | 4025.00 | 4033.00 | 3914.00 | 3943.00 | -0.05% | 1,987,900 |
| 2025-11-10 | 3613.00 | 3965.00 | 3556.00 | 3945.00 | +11.16% | 2,257,000 |
| 2025-11-07 | 3543.00 | 3574.00 | 3543.00 | 3549.00 | +0.17% | 217,500 |
| 2025-11-06 | 3553.00 | 3573.00 | 3542.00 | 3543.00 | -0.28% | 180,800 |
| 2025-11-05 | 3600.00 | 3614.00 | 3525.00 | 3553.00 | -0.73% | 245,600 |
| 2025-11-04 | 3567.00 | 3614.00 | 3558.00 | 3579.00 | +0.11% | 299,200 |
| 2025-10-31 | 3582.00 | 3584.00 | 3545.00 | 3575.00 | +0.99% | 309,800 |
| 2025-10-30 | 3520.00 | 3542.00 | 3509.00 | 3540.00 | +1.14% | 324,900 |
| 2025-10-29 | 3572.00 | 3592.00 | 3500.00 | 3500.00 | -2.32% | 340,500 |
| 2025-10-28 | 3655.00 | 3661.00 | 3583.00 | 3583.00 | -2.50% | 396,000 |
| 2025-10-27 | 3650.00 | 3680.00 | 3643.00 | 3675.00 | +1.46% | 293,500 |
| 2025-10-24 | 3648.00 | 3663.00 | 3617.00 | 3622.00 | -0.71% | 261,300 |
| 2025-10-23 | 3640.00 | 3674.00 | 3630.00 | 3648.00 | +0.25% | 316,500 |
| 2025-10-22 | 3634.00 | 3666.00 | 3632.00 | 3639.00 | +0.14% | 453,400 |
| 2025-10-21 | 3615.00 | 3659.00 | 3615.00 | 3634.00 | +0.97% | 448,100 |
| 2025-10-20 | 3586.00 | 3616.00 | 3566.00 | 3599.00 | +1.70% | 418,200 |
| 2025-10-17 | 3524.00 | 3557.00 | 3521.00 | 3539.00 | -0.03% | 224,200 |
| 2025-10-16 | 3520.00 | 3546.00 | 3517.00 | 3540.00 | +1.26% | 308,200 |
| 2025-10-15 | 3493.00 | 3519.00 | 3488.00 | 3496.00 | +0.84% | 296,900 |
| 2025-10-14 | 3456.00 | 3507.00 | 3444.00 | 3467.00 | -1.48% | 739,700 |
| 2025-10-10 | 3557.00 | 3574.00 | 3519.00 | 3519.00 | -2.01% | 385,500 |
| 2025-10-09 | 3570.00 | 3598.00 | 3564.00 | 3591.00 | -0.53% | 323,800 |
| 2025-10-08 | 3594.00 | 3635.00 | 3587.00 | 3610.00 | +0.36% | 371,900 |
| 2025-10-07 | 3579.00 | 3613.00 | 3571.00 | 3597.00 | +0.11% | 319,900 |
| 2025-10-06 | 3583.00 | 3595.00 | 3562.00 | 3593.00 | +1.18% | 443,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+9.22%). Schwächster Monat: Mai (-8.05%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von TSUMURA CO. (4540.T)?
3834.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4540.T?
4403.00 im Hoch und 3500.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von TSUMURA CO.?
Historisch war der stärkste Kalendermonat von 4540.T der Nov (Durchschnitt +9.22%), der schwächste der Mai (Durchschnitt -8.05%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.