Totetsu Kogyo Co., Ltd. 1835
TSE · Japan · Industriedienstleistungen
¥3.780,00-55,00 (-1,43 %)
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 | ¥3.835,00 | -0,65 % | ¥3.860,00 | ¥3.860,00 | ¥3.800,00 | 111,90K |
| 2026-09-30 | ¥3.860,00 | +1,18 % | ¥3.825,00 | ¥3.865,00 | ¥3.800,00 | 65,00K |
| 2026-09-29 | ¥3.815,00 | -2,43 % | ¥3.850,00 | ¥3.850,00 | ¥3.800,00 | 117,90K |
| 2026-09-28 | ¥3.910,00 | -0,38 % | ¥3.955,00 | ¥3.960,00 | ¥3.910,00 |
| 97,30K |
| 2026-09-25 | ¥3.925,00 | +0,38 % | ¥3.940,00 | ¥3.940,00 | ¥3.905,00 | 78,20K |
| 2026-09-24 | ¥3.910,00 | -1,26 % | ¥3.990,00 | ¥3.990,00 | ¥3.910,00 | 82,80K |
| 2026-09-18 | ¥3.960,00 | -0,25 % | ¥3.955,00 | ¥3.970,00 | ¥3.930,00 | 112,70K |
| 2026-09-17 | ¥3.970,00 | +1,02 % | ¥3.935,00 | ¥3.980,00 | ¥3.935,00 | 41,20K |
| 2026-09-16 | ¥3.930,00 | +1,03 % | ¥3.915,00 | ¥3.955,00 | ¥3.910,00 | 59,50K |
| 2026-09-15 | ¥3.890,00 | -0,26 % | ¥3.870,00 | ¥3.905,00 | ¥3.870,00 | 49,70K |
| 2026-09-14 | ¥3.900,00 | +1,04 % | ¥3.860,00 | ¥3.910,00 | ¥3.845,00 | 52,80K |
| 2026-09-11 | ¥3.860,00 | -0,90 % | ¥3.810,00 | ¥3.885,00 | ¥3.805,00 | 83,80K |
| 2026-09-10 | ¥3.895,00 | -1,77 % | ¥3.920,00 | ¥3.940,00 | ¥3.875,00 | 96,80K |
| 2026-09-09 | ¥3.965,00 | +0,63 % | ¥3.975,00 | ¥3.975,00 | ¥3.925,00 | 79,50K |
| 2026-09-08 | ¥3.940,00 | -0,76 % | ¥3.965,00 | ¥3.975,00 | ¥3.940,00 | 58,90K |
| 2026-09-07 | ¥3.970,00 | -0,13 % | ¥3.975,00 | ¥3.995,00 | ¥3.960,00 | 43,80K |
| 2026-09-04 | ¥3.975,00 | 0,00 % | ¥3.975,00 | ¥3.985,00 | ¥3.940,00 | 77,50K |
| 2026-09-03 | ¥3.975,00 | +0,38 % | ¥3.960,00 | ¥3.990,00 | ¥3.935,00 | 50,40K |
| 2026-09-02 | ¥3.960,00 | -2,34 % | ¥4.000,00 | ¥4.045,00 | ¥3.955,00 | 79,90K |
| 2026-09-01 | ¥4.055,00 | +1,76 % | ¥3.995,00 | ¥4.055,00 | ¥3.975,00 | 51,10K |
| 2026-08-31 | ¥3.985,00 | -0,38 % | ¥4.000,00 | ¥4.030,00 | ¥3.975,00 | 76,80K |
| 2026-08-28 | ¥4.000,00 | 0,00 % | ¥3.995,00 | ¥4.005,00 | ¥3.970,00 | 61,70K |
| 2026-08-27 | ¥4.000,00 | -0,50 % | ¥4.005,00 | ¥4.020,00 | ¥3.980,00 | 60,10K |
| 2026-08-26 | ¥4.020,00 | +0,88 % | ¥3.970,00 | ¥4.030,00 | ¥3.955,00 | 67,80K |
| 2026-08-25 | ¥3.985,00 | +0,38 % | ¥3.985,00 | ¥3.995,00 | ¥3.955,00 | 69,60K |
| 2026-08-24 | ¥3.970,00 | +0,51 % | ¥3.925,00 | ¥3.985,00 | ¥3.920,00 | 59,70K |
| 2026-08-21 | ¥3.950,00 | -0,50 % | ¥3.945,00 | ¥3.955,00 | ¥3.905,00 | 64,80K |
| 2026-08-20 | ¥3.970,00 | +1,53 % | ¥3.915,00 | ¥3.970,00 | ¥3.900,00 | 68,80K |
| 2026-08-19 | ¥3.910,00 | -1,51 % | ¥3.980,00 | ¥3.990,00 | ¥3.870,00 | 124,20K |
| 2026-08-18 | ¥3.970,00 | -1,12 % | ¥4.015,00 | ¥4.020,00 | ¥3.960,00 | 79,20K |
| 2026-08-17 | ¥4.015,00 | -0,25 % | ¥4.040,00 | ¥4.080,00 | ¥4.010,00 | 57,60K |
| 2026-08-14 | ¥4.025,00 | +0,12 % | ¥4.000,00 | ¥4.040,00 | ¥3.985,00 | 62,90K |
| 2026-08-13 | ¥4.020,00 | +1,13 % | ¥4.000,00 | ¥4.020,00 | ¥3.960,00 | 89,30K |
| 2026-08-12 | ¥3.975,00 | +0,38 % | ¥3.960,00 | ¥4.005,00 | ¥3.940,00 | 97,70K |
| 2026-08-10 | ¥3.960,00 | +0,64 % | ¥3.985,00 | ¥4.000,00 | ¥3.900,00 | 138,90K |
| 2026-08-07 | ¥3.935,00 | -5,64 % | ¥4.045,00 | ¥4.065,00 | ¥3.935,00 | 242,70K |
| 2026-08-06 | ¥4.170,00 | -0,12 % | ¥4.190,00 | ¥4.225,00 | ¥4.160,00 | 79,20K |
| 2026-08-05 | ¥4.175,00 | +1,71 % | ¥4.175,00 | ¥4.185,00 | ¥4.125,00 | 51,70K |
| 2026-08-04 | ¥4.105,00 | +0,12 % | ¥4.105,00 | ¥4.150,00 | ¥4.100,00 | 48,60K |
| 2026-08-03 | ¥4.100,00 | -1,80 % | ¥4.155,00 | ¥4.185,00 | ¥4.060,00 | 72,00K |
| 2026-07-31 | ¥4.175,00 | -0,24 % | ¥4.205,00 | ¥4.230,00 | ¥4.120,00 | 57,20K |
| 2026-07-30 | ¥4.185,00 | +0,36 % | ¥4.135,00 | ¥4.205,00 | ¥4.130,00 | 74,80K |
| 2026-07-29 | ¥4.170,00 | -0,95 % | ¥4.255,00 | ¥4.270,00 | ¥4.125,00 | 120,90K |
| 2026-07-28 | ¥4.210,00 | -0,82 % | ¥4.230,00 | ¥4.255,00 | ¥4.175,00 | 77,10K |
| 2026-07-27 | ¥4.245,00 | +2,78 % | ¥4.180,00 | ¥4.265,00 | ¥4.150,00 | 86,00K |
| 2026-07-24 | ¥4.130,00 | +0,49 % | ¥4.090,00 | ¥4.130,00 | ¥4.065,00 | 67,10K |
| 2026-07-23 | ¥4.110,00 | +0,61 % | ¥4.085,00 | ¥4.115,00 | ¥4.075,00 | 50,30K |
| 2026-07-22 | ¥4.085,00 | -0,49 % | ¥4.105,00 | ¥4.140,00 | ¥4.070,00 | 70,60K |
| 2026-07-21 | ¥4.105,00 | +1,23 % | ¥4.060,00 | ¥4.130,00 | ¥4.040,00 | 76,90K |
| 2026-07-17 | ¥4.055,00 | -2,05 % | ¥4.075,00 | ¥4.145,00 | ¥4.020,00 | 101,20K |
| 2026-07-16 | ¥4.140,00 | -0,24 % | ¥4.155,00 | ¥4.205,00 | ¥4.120,00 | 65,10K |
| 2026-07-15 | ¥4.150,00 | +0,97 % | ¥4.140,00 | ¥4.180,00 | ¥4.120,00 | 65,10K |
| 2026-07-14 | ¥4.110,00 | -0,24 % | ¥4.150,00 | ¥4.180,00 | ¥4.105,00 | 59,30K |
| 2026-07-13 | ¥4.120,00 | -2,25 % | ¥4.225,00 | ¥4.230,00 | ¥4.115,00 | 67,00K |
| 2026-07-10 | ¥4.215,00 | -0,12 % | ¥4.245,00 | ¥4.250,00 | ¥4.190,00 | 65,20K |
| 2026-07-09 | ¥4.220,00 | -0,12 % | ¥4.160,00 | ¥4.235,00 | ¥4.150,00 | 93,20K |
| 2026-07-08 | ¥4.225,00 | -1,29 % | ¥4.250,00 | ¥4.315,00 | ¥4.225,00 | 75,10K |
| 2026-07-07 | ¥4.280,00 | -0,47 % | ¥4.325,00 | ¥4.360,00 | ¥4.280,00 | 66,90K |
| 2026-07-06 | ¥4.300,00 | +1,42 % | ¥4.285,00 | ¥4.370,00 | ¥4.255,00 | 65,80K |
| 2026-07-03 | ¥4.240,00 | +0,36 % | ¥4.265,00 | ¥4.305,00 | ¥4.230,00 | 61,80K |
| 2026-07-02 | ¥4.225,00 | +0,60 % | ¥4.205,00 | ¥4.310,00 | ¥4.190,00 | 59,50K |
| 2026-07-01 | ¥4.200,00 | -0,36 % | ¥4.280,00 | ¥4.305,00 | ¥4.200,00 | 80,50K |
| 2026-06-30 | ¥4.215,00 | -0,59 % | ¥4.260,00 | ¥4.275,00 | ¥4.210,00 | 60,80K |
| 2026-06-29 | ¥4.240,00 | +1,07 % | ¥4.200,00 | ¥4.280,00 | ¥4.200,00 | 76,30K |
| 2026-06-26 | ¥4.195,00 | +0,84 % | ¥4.175,00 | ¥4.225,00 | ¥4.170,00 | 58,00K |
| 2026-06-25 | ¥4.160,00 | -0,48 % | ¥4.225,00 | ¥4.240,00 | ¥4.155,00 | 66,10K |
| 2026-06-24 | ¥4.180,00 | +0,84 % | ¥4.145,00 | ¥4.255,00 | ¥4.145,00 | 101,20K |
| 2026-06-23 | ¥4.145,00 | -1,31 % | ¥4.235,00 | ¥4.240,00 | ¥4.140,00 | 64,90K |
| 2026-06-22 | ¥4.200,00 | +0,36 % | ¥4.130,00 | ¥4.240,00 | ¥4.120,00 | 55,10K |
| 2026-06-19 | ¥4.185,00 | -1,18 % | ¥4.210,00 | ¥4.260,00 | ¥4.140,00 | 105,80K |
| 2026-06-18 | ¥4.235,00 | +0,24 % | ¥4.210,00 | ¥4.280,00 | ¥4.210,00 | 75,40K |
| 2026-06-17 | ¥4.225,00 | -0,12 % | ¥4.270,00 | ¥4.285,00 | ¥4.215,00 | 88,20K |
| 2026-06-16 | ¥4.230,00 | -1,05 % | ¥4.250,00 | ¥4.295,00 | ¥4.215,00 | 126,10K |
| 2026-06-15 | ¥4.275,00 | +3,39 % | ¥4.150,00 | ¥4.275,00 | ¥4.130,00 | 164,90K |
| 2026-06-12 | ¥4.135,00 | +2,61 % | ¥4.070,00 | ¥4.150,00 | ¥4.020,00 | 137,40K |
| 2026-06-11 | ¥4.030,00 | -1,10 % | ¥4.010,00 | ¥4.060,00 | ¥3.995,00 | 90,80K |
| 2026-06-10 | ¥4.075,00 | +0,62 % | ¥4.005,00 | ¥4.080,00 | ¥4.005,00 | 103,40K |
| 2026-06-09 | ¥4.050,00 | +0,50 % | ¥4.040,00 | ¥4.075,00 | ¥4.005,00 | 107,60K |
| 2026-06-08 | ¥4.030,00 | -1,10 % | ¥4.005,00 | ¥4.060,00 | ¥3.960,00 | 99,70K |
| 2026-06-05 | ¥4.075,00 | +1,24 % | ¥4.050,00 | ¥4.135,00 | ¥4.010,00 | 90,10K |
| 2026-06-04 | ¥4.025,00 | -0,12 % | ¥3.960,00 | ¥4.070,00 | ¥3.950,00 | 122,30K |
| 2026-06-03 | ¥4.030,00 | +0,12 % | ¥4.030,00 | ¥4.030,00 | ¥3.980,00 | 103,40K |
| 2026-06-02 | ¥4.025,00 | -1,11 % | ¥4.050,00 | ¥4.080,00 | ¥3.940,00 | 176,10K |
| 2026-06-01 | ¥4.070,00 | -4,57 % | ¥4.200,00 | ¥4.265,00 | ¥4.005,00 | 189,50K |
| 2026-05-29 | ¥4.265,00 | -1,16 % | ¥4.300,00 | ¥4.340,00 | ¥4.240,00 | 149,70K |
| 2026-05-28 | ¥4.315,00 | +0,23 % | ¥4.305,00 | ¥4.335,00 | ¥4.245,00 | 134,40K |
| 2026-05-27 | ¥4.305,00 | -2,60 % | ¥4.455,00 | ¥4.475,00 | ¥4.290,00 | 133,30K |
| 2026-05-26 | ¥4.420,00 | +1,61 % | ¥4.390,00 | ¥4.470,00 | ¥4.340,00 | 129,60K |
| 2026-05-25 | ¥4.350,00 | +1,16 % | ¥4.345,00 | ¥4.440,00 | ¥4.300,00 | 136,60K |
| 2026-05-22 | ¥4.300,00 | -2,93 % | ¥4.430,00 | ¥4.430,00 | ¥4.260,00 | 172,80K |