Tokyu Construction Co., Ltd. 1720
TSE · Japan · Langlebige Konsumgüter
¥1.185,00-16,00 (-1,33 %)
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 | ¥1.180,00 | -1,75 % | ¥1.202,00 | ¥1.203,00 | ¥1.180,00 | 139,80K |
| 2026-10-01 | ¥1.201,00 | -0,33 % | ¥1.203,00 | ¥1.203,00 | ¥1.184,00 | 355,00K |
| 2026-09-30 | ¥1.205,00 | +2,03 % | ¥1.193,00 | ¥1.208,00 | ¥1.182,00 | 302,70K |
| 2026-09-29 | ¥1.181,00 | -3,59 % | ¥1.198,00 | ¥1.199,00 | ¥1.173,00 | 362,50K |
| 2026-09-28 | ¥1.225,00 | +0,33 % | ¥1.231,00 | ¥1.238,00 | ¥1.220,00 | 313,20K |
| 2026-09-25 | ¥1.221,00 | 0,00 % | ¥1.223,00 | ¥1.225,00 | ¥1.202,00 | 340,60K |
| 2026-09-24 | ¥1.221,00 | -1,61 % | ¥1.239,00 | ¥1.239,00 | ¥1.221,00 | 232,90K |
| 2026-09-18 | ¥1.241,00 | +0,16 % | ¥1.238,00 | ¥1.241,00 | ¥1.220,00 | 478,10K |
| 2026-09-17 | ¥1.239,00 | +1,06 % | ¥1.226,00 | ¥1.240,00 | ¥1.226,00 | 341,10K |
| 2026-09-16 | ¥1.226,00 | +2,17 % | ¥1.212,00 | ¥1.231,00 | ¥1.207,00 | 303,00K |
| 2026-09-15 | ¥1.200,00 | -0,41 % | ¥1.205,00 | ¥1.211,00 | ¥1.194,00 | 222,80K |
| 2026-09-14 | ¥1.205,00 | +2,21 % | ¥1.179,00 | ¥1.209,00 | ¥1.176,00 | 345,90K |
| 2026-09-11 | ¥1.179,00 | -0,59 % | ¥1.165,00 | ¥1.194,00 | ¥1.164,00 | 239,00K |
| 2026-09-10 | ¥1.186,00 | -0,25 % | ¥1.179,00 | ¥1.188,00 | ¥1.162,00 | 292,40K |
| 2026-09-09 | ¥1.189,00 | +0,59 % | ¥1.182,00 | ¥1.194,00 | ¥1.179,00 | 232,80K |
| 2026-09-08 | ¥1.182,00 | +0,08 % | ¥1.176,00 | ¥1.191,00 | ¥1.168,00 | 184,00K |
| 2026-09-07 | ¥1.181,00 | +0,94 % | ¥1.185,00 | ¥1.193,00 | ¥1.179,00 | 180,50K |
| 2026-09-04 | ¥1.170,00 | -0,68 % | ¥1.177,00 | ¥1.180,00 | ¥1.162,00 | 180,90K |
| 2026-09-03 | ¥1.178,00 | +1,03 % | ¥1.166,00 | ¥1.180,00 | ¥1.162,00 | 307,30K |
| 2026-09-02 | ¥1.166,00 | -3,00 % | ¥1.182,00 | ¥1.196,00 | ¥1.166,00 | 267,00K |
| 2026-09-01 | ¥1.202,00 | +1,52 % | ¥1.184,00 | ¥1.208,00 | ¥1.182,00 | 292,90K |
| 2026-08-31 | ¥1.184,00 | +1,02 % | ¥1.170,00 | ¥1.188,00 | ¥1.162,00 | 266,10K |
| 2026-08-28 | ¥1.172,00 | -0,34 % | ¥1.176,00 | ¥1.181,00 | ¥1.168,00 | 266,20K |
| 2026-08-27 | ¥1.176,00 | +0,34 % | ¥1.172,00 | ¥1.187,00 | ¥1.168,00 | 346,00K |
| 2026-08-26 | ¥1.172,00 | +0,86 % | ¥1.161,00 | ¥1.179,00 | ¥1.160,00 | 289,50K |
| 2026-08-25 | ¥1.162,00 | -0,43 % | ¥1.170,00 | ¥1.177,00 | ¥1.156,00 | 410,80K |
| 2026-08-24 | ¥1.167,00 | +2,10 % | ¥1.145,00 | ¥1.168,00 | ¥1.138,00 | 272,00K |
| 2026-08-21 | ¥1.143,00 | -0,44 % | ¥1.140,00 | ¥1.146,00 | ¥1.132,00 | 265,30K |
| 2026-08-20 | ¥1.148,00 | +2,68 % | ¥1.137,00 | ¥1.148,00 | ¥1.129,00 | 390,70K |
| 2026-08-19 | ¥1.118,00 | -2,10 % | ¥1.134,00 | ¥1.138,00 | ¥1.105,00 | 425,50K |
| 2026-08-18 | ¥1.142,00 | -0,26 % | ¥1.148,00 | ¥1.160,00 | ¥1.139,00 | 363,50K |
| 2026-08-17 | ¥1.145,00 | +0,26 % | ¥1.148,00 | ¥1.157,00 | ¥1.139,00 | 234,60K |
| 2026-08-14 | ¥1.142,00 | +0,88 % | ¥1.134,00 | ¥1.142,00 | ¥1.127,00 | 312,50K |
| 2026-08-13 | ¥1.132,00 | 0,00 % | ¥1.135,00 | ¥1.139,00 | ¥1.128,00 | 262,00K |
| 2026-08-12 | ¥1.132,00 | +0,44 % | ¥1.131,00 | ¥1.133,00 | ¥1.121,00 | 343,60K |
| 2026-08-10 | ¥1.127,00 | +0,18 % | ¥1.121,00 | ¥1.135,00 | ¥1.109,00 | 360,30K |
| 2026-08-07 | ¥1.125,00 | +0,54 % | ¥1.125,00 | ¥1.138,00 | ¥1.119,00 | 507,10K |
| 2026-08-06 | ¥1.119,00 | -4,36 % | ¥1.113,00 | ¥1.133,00 | ¥1.096,00 | 634,60K |
| 2026-08-05 | ¥1.170,00 | +2,09 % | ¥1.152,00 | ¥1.170,00 | ¥1.145,00 | 391,40K |
| 2026-08-04 | ¥1.146,00 | +0,53 % | ¥1.142,00 | ¥1.159,00 | ¥1.135,00 | 339,90K |
| 2026-08-03 | ¥1.140,00 | -2,23 % | ¥1.162,00 | ¥1.162,00 | ¥1.123,00 | 373,70K |
| 2026-07-31 | ¥1.166,00 | +0,26 % | ¥1.175,00 | ¥1.177,00 | ¥1.153,00 | 386,40K |
| 2026-07-30 | ¥1.163,00 | +0,35 % | ¥1.149,00 | ¥1.167,00 | ¥1.139,00 | 440,90K |
| 2026-07-29 | ¥1.159,00 | -1,19 % | ¥1.178,00 | ¥1.179,00 | ¥1.148,00 | 395,80K |
| 2026-07-28 | ¥1.173,00 | -1,26 % | ¥1.181,00 | ¥1.188,00 | ¥1.159,00 | 354,10K |
| 2026-07-27 | ¥1.188,00 | +1,71 % | ¥1.186,00 | ¥1.191,00 | ¥1.169,00 | 308,10K |
| 2026-07-24 | ¥1.168,00 | -0,51 % | ¥1.183,00 | ¥1.184,00 | ¥1.165,00 | 295,00K |
| 2026-07-23 | ¥1.174,00 | +0,09 % | ¥1.172,00 | ¥1.189,00 | ¥1.171,00 | 236,30K |
| 2026-07-22 | ¥1.173,00 | -0,09 % | ¥1.166,00 | ¥1.183,00 | ¥1.161,00 | 242,00K |
| 2026-07-21 | ¥1.174,00 | +1,65 % | ¥1.167,00 | ¥1.174,00 | ¥1.150,00 | 339,30K |
| 2026-07-17 | ¥1.155,00 | -2,70 % | ¥1.171,00 | ¥1.185,00 | ¥1.137,00 | 467,70K |
| 2026-07-16 | ¥1.187,00 | -0,59 % | ¥1.186,00 | ¥1.203,00 | ¥1.180,00 | 275,00K |
| 2026-07-15 | ¥1.194,00 | +2,23 % | ¥1.193,00 | ¥1.201,00 | ¥1.172,00 | 357,80K |
| 2026-07-14 | ¥1.168,00 | -0,43 % | ¥1.175,00 | ¥1.178,00 | ¥1.165,00 | 316,80K |
| 2026-07-13 | ¥1.173,00 | -1,68 % | ¥1.201,00 | ¥1.201,00 | ¥1.168,00 | 260,20K |
| 2026-07-10 | ¥1.193,00 | -0,17 % | ¥1.209,00 | ¥1.209,00 | ¥1.188,00 | 264,30K |
| 2026-07-09 | ¥1.195,00 | -0,33 % | ¥1.181,00 | ¥1.205,00 | ¥1.179,00 | 216,30K |
| 2026-07-08 | ¥1.199,00 | -1,96 % | ¥1.220,00 | ¥1.220,00 | ¥1.198,00 | 302,40K |
| 2026-07-07 | ¥1.223,00 | +0,41 % | ¥1.219,00 | ¥1.246,00 | ¥1.216,00 | 362,00K |
| 2026-07-06 | ¥1.218,00 | +2,44 % | ¥1.191,00 | ¥1.224,00 | ¥1.189,00 | 298,50K |
| 2026-07-03 | ¥1.189,00 | +0,76 % | ¥1.190,00 | ¥1.197,00 | ¥1.179,00 | 256,40K |
| 2026-07-02 | ¥1.180,00 | +0,25 % | ¥1.177,00 | ¥1.193,00 | ¥1.174,00 | 287,00K |
| 2026-07-01 | ¥1.177,00 | +0,43 % | ¥1.173,00 | ¥1.182,00 | ¥1.165,00 | 277,70K |
| 2026-06-30 | ¥1.172,00 | -1,01 % | ¥1.197,00 | ¥1.198,00 | ¥1.163,00 | 364,20K |
| 2026-06-29 | ¥1.184,00 | +0,51 % | ¥1.183,00 | ¥1.197,00 | ¥1.172,00 | 325,30K |
| 2026-06-26 | ¥1.178,00 | +2,26 % | ¥1.155,00 | ¥1.178,00 | ¥1.145,00 | 375,30K |
| 2026-06-25 | ¥1.152,00 | -0,69 % | ¥1.168,00 | ¥1.169,00 | ¥1.144,00 | 333,10K |
| 2026-06-24 | ¥1.160,00 | -0,26 % | ¥1.168,00 | ¥1.172,00 | ¥1.150,00 | 260,70K |
| 2026-06-23 | ¥1.163,00 | -1,36 % | ¥1.194,00 | ¥1.198,00 | ¥1.161,00 | 263,00K |
| 2026-06-22 | ¥1.179,00 | -1,01 % | ¥1.185,00 | ¥1.192,00 | ¥1.176,00 | 204,70K |
| 2026-06-19 | ¥1.191,00 | +0,17 % | ¥1.179,00 | ¥1.192,00 | ¥1.171,00 | 284,70K |
| 2026-06-18 | ¥1.189,00 | +1,02 % | ¥1.182,00 | ¥1.190,00 | ¥1.173,00 | 247,30K |
| 2026-06-17 | ¥1.177,00 | -1,18 % | ¥1.205,00 | ¥1.215,00 | ¥1.176,00 | 234,00K |
| 2026-06-16 | ¥1.191,00 | -0,25 % | ¥1.198,00 | ¥1.204,00 | ¥1.179,00 | 336,90K |
| 2026-06-15 | ¥1.194,00 | +4,55 % | ¥1.162,00 | ¥1.204,00 | ¥1.160,00 | 489,20K |
| 2026-06-12 | ¥1.142,00 | +1,78 % | ¥1.135,00 | ¥1.147,00 | ¥1.130,00 | 327,30K |
| 2026-06-11 | ¥1.122,00 | -0,88 % | ¥1.106,00 | ¥1.123,00 | ¥1.099,00 | 352,10K |
| 2026-06-10 | ¥1.132,00 | +0,44 % | ¥1.116,00 | ¥1.134,00 | ¥1.114,00 | 342,40K |
| 2026-06-09 | ¥1.127,00 | -0,35 % | ¥1.131,00 | ¥1.144,00 | ¥1.118,00 | 378,90K |
| 2026-06-08 | ¥1.131,00 | -1,48 % | ¥1.131,00 | ¥1.136,00 | ¥1.114,00 | 361,80K |
| 2026-06-05 | ¥1.148,00 | +3,24 % | ¥1.121,00 | ¥1.151,00 | ¥1.119,00 | 351,70K |
| 2026-06-04 | ¥1.112,00 | -0,18 % | ¥1.107,00 | ¥1.126,00 | ¥1.099,00 | 413,70K |
| 2026-06-03 | ¥1.114,00 | -1,24 % | ¥1.110,00 | ¥1.124,00 | ¥1.095,00 | 548,90K |
| 2026-06-02 | ¥1.128,00 | -1,40 % | ¥1.124,00 | ¥1.134,00 | ¥1.093,00 | 407,40K |
| 2026-06-01 | ¥1.144,00 | -3,38 % | ¥1.174,00 | ¥1.177,00 | ¥1.135,00 | 576,40K |
| 2026-05-29 | ¥1.184,00 | +1,02 % | ¥1.189,00 | ¥1.205,00 | ¥1.173,00 | 432,70K |
| 2026-05-28 | ¥1.172,00 | -1,35 % | ¥1.196,00 | ¥1.200,00 | ¥1.169,00 | 437,90K |
| 2026-05-27 | ¥1.188,00 | -2,22 % | ¥1.218,00 | ¥1.224,00 | ¥1.184,00 | 417,90K |
| 2026-05-26 | ¥1.215,00 | +1,50 % | ¥1.198,00 | ¥1.233,00 | ¥1.188,00 | 465,60K |
| 2026-05-25 | ¥1.197,00 | +3,46 % | ¥1.175,00 | ¥1.208,00 | ¥1.169,00 | 526,70K |