Tokyo Energy & Systems Inc. 1945
TSE · Japan · Industriedienstleistungen
¥2.088,00-22,00 (-1,04 %)
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 | ¥2.088,00 | -1,04 % | ¥2.111,00 | ¥2.137,00 | ¥2.088,00 | 116,80K |
| 2026-10-01 | ¥2.110,00 | -0,94 % | ¥2.130,00 | ¥2.133,00 | ¥2.084,00 | 145,60K |
| 2026-09-30 | ¥2.130,00 | +2,01 % | ¥2.136,00 | ¥2.138,00 | ¥2.100,00 | 150,80K |
| 2026-09-29 | ¥2.088,00 | -2,25 % | ¥2.108,00 | ¥2.116,00 | ¥2.083,00 | 150,20K |
| 2026-09-28 | ¥2.136,00 | -0,42 % | ¥2.164,00 | ¥2.164,00 | ¥2.136,00 | 87,40K |
| 2026-09-25 | ¥2.145,00 | -0,92 % | ¥2.165,00 | ¥2.165,00 | ¥2.137,00 | 118,10K |
| 2026-09-24 | ¥2.165,00 | -0,69 % | ¥2.199,00 | ¥2.205,00 | ¥2.162,00 | 116,30K |
| 2026-09-18 | ¥2.180,00 | +0,46 % | ¥2.180,00 | ¥2.195,00 | ¥2.151,00 | 161,20K |
| 2026-09-17 | ¥2.170,00 | +1,40 % | ¥2.160,00 | ¥2.178,00 | ¥2.133,00 | 198,00K |
| 2026-09-16 | ¥2.140,00 | +0,71 % | ¥2.125,00 | ¥2.155,00 | ¥2.117,00 | 78,40K |
| 2026-09-15 | ¥2.125,00 | -0,70 % | ¥2.130,00 | ¥2.138,00 | ¥2.100,00 | 116,70K |
| 2026-09-14 | ¥2.140,00 | +3,23 % | ¥2.089,00 | ¥2.153,00 | ¥2.060,00 | 166,40K |
| 2026-09-11 | ¥2.073,00 | -2,36 % | ¥2.073,00 | ¥2.106,00 | ¥2.045,00 | 251,70K |
| 2026-09-10 | ¥2.123,00 | -1,80 % | ¥2.158,00 | ¥2.166,00 | ¥2.111,00 | 97,70K |
| 2026-09-09 | ¥2.162,00 | +1,50 % | ¥2.129,00 | ¥2.179,00 | ¥2.124,00 | 119,60K |
| 2026-09-08 | ¥2.130,00 | -2,25 % | ¥2.150,00 | ¥2.188,00 | ¥2.130,00 | 148,30K |
| 2026-09-07 | ¥2.179,00 | +3,56 % | ¥2.125,00 | ¥2.190,00 | ¥2.113,00 | 256,40K |
| 2026-09-04 | ¥2.104,00 | +0,38 % | ¥2.099,00 | ¥2.124,00 | ¥2.059,00 | 272,70K |
| 2026-09-03 | ¥2.096,00 | +2,24 % | ¥2.082,00 | ¥2.127,00 | ¥2.075,00 | 238,80K |
| 2026-09-02 | ¥2.050,00 | -2,38 % | ¥2.068,00 | ¥2.097,00 | ¥2.039,00 | 182,40K |
| 2026-09-01 | ¥2.100,00 | +2,14 % | ¥2.050,00 | ¥2.100,00 | ¥2.041,00 | 147,20K |
| 2026-08-31 | ¥2.056,00 | -0,87 % | ¥2.057,00 | ¥2.065,00 | ¥2.029,00 | 156,40K |
| 2026-08-28 | ¥2.074,00 | -1,66 % | ¥2.089,00 | ¥2.099,00 | ¥2.063,00 | 114,90K |
| 2026-08-27 | ¥2.109,00 | +1,59 % | ¥2.105,00 | ¥2.130,00 | ¥2.092,00 | 127,90K |
| 2026-08-26 | ¥2.076,00 | +0,83 % | ¥2.070,00 | ¥2.086,00 | ¥2.055,00 | 69,00K |
| 2026-08-25 | ¥2.059,00 | +0,49 % | ¥2.051,00 | ¥2.063,00 | ¥2.039,00 | 79,50K |
| 2026-08-24 | ¥2.049,00 | +0,34 % | ¥2.045,00 | ¥2.069,00 | ¥2.034,00 | 95,10K |
| 2026-08-21 | ¥2.042,00 | +0,15 % | ¥2.020,00 | ¥2.045,00 | ¥2.011,00 | 118,70K |
| 2026-08-20 | ¥2.039,00 | +1,70 % | ¥2.018,00 | ¥2.039,00 | ¥2.001,00 | 134,90K |
| 2026-08-19 | ¥2.005,00 | -3,47 % | ¥2.033,00 | ¥2.056,00 | ¥1.980,00 | 211,20K |
| 2026-08-18 | ¥2.077,00 | -0,48 % | ¥2.078,00 | ¥2.138,00 | ¥2.064,00 | 263,30K |
| 2026-08-17 | ¥2.087,00 | +3,01 % | ¥2.040,00 | ¥2.091,00 | ¥2.035,00 | 214,10K |
| 2026-08-14 | ¥2.026,00 | -1,89 % | ¥2.059,00 | ¥2.061,00 | ¥2.012,00 | 202,60K |
| 2026-08-13 | ¥2.065,00 | +1,82 % | ¥2.050,00 | ¥2.078,00 | ¥2.038,00 | 101,70K |
| 2026-08-12 | ¥2.028,00 | -0,34 % | ¥2.008,00 | ¥2.031,00 | ¥2.001,00 | 178,50K |
| 2026-08-10 | ¥2.035,00 | -0,59 % | ¥2.024,00 | ¥2.074,00 | ¥2.010,00 | 127,00K |
| 2026-08-07 | ¥2.047,00 | -0,39 % | ¥2.005,00 | ¥2.076,00 | ¥1.970,00 | 441,00K |
| 2026-08-06 | ¥2.055,00 | -2,05 % | ¥2.082,00 | ¥2.110,00 | ¥2.046,00 | 300,40K |
| 2026-08-05 | ¥2.098,00 | +4,27 % | ¥2.030,00 | ¥2.098,00 | ¥2.028,00 | 198,50K |
| 2026-08-04 | ¥2.012,00 | +1,62 % | ¥1.980,00 | ¥2.027,00 | ¥1.980,00 | 157,70K |
| 2026-08-03 | ¥1.980,00 | -0,70 % | ¥1.994,00 | ¥1.994,00 | ¥1.934,00 | 144,40K |
| 2026-07-31 | ¥1.994,00 | +2,47 % | ¥2.000,00 | ¥2.031,00 | ¥1.964,00 | 174,50K |
| 2026-07-30 | ¥1.946,00 | +1,30 % | ¥1.906,00 | ¥1.957,00 | ¥1.888,00 | 179,30K |
| 2026-07-29 | ¥1.921,00 | -1,74 % | ¥1.959,00 | ¥1.964,00 | ¥1.879,00 | 492,10K |
| 2026-07-28 | ¥1.955,00 | -4,03 % | ¥2.000,00 | ¥2.005,00 | ¥1.944,00 | 218,20K |
| 2026-07-27 | ¥2.037,00 | +0,79 % | ¥2.030,00 | ¥2.041,00 | ¥1.970,00 | 189,10K |
| 2026-07-24 | ¥2.021,00 | -0,69 % | ¥2.020,00 | ¥2.024,00 | ¥1.988,00 | 94,70K |
| 2026-07-23 | ¥2.035,00 | +0,94 % | ¥1.992,00 | ¥2.044,00 | ¥1.991,00 | 108,40K |
| 2026-07-22 | ¥2.016,00 | +2,02 % | ¥2.001,00 | ¥2.051,00 | ¥1.992,00 | 140,80K |
| 2026-07-21 | ¥1.976,00 | +1,49 % | ¥1.960,00 | ¥1.992,00 | ¥1.943,00 | 219,90K |
| 2026-07-17 | ¥1.947,00 | -2,41 % | ¥1.967,00 | ¥1.977,00 | ¥1.889,00 | 561,10K |
| 2026-07-16 | ¥1.995,00 | -2,73 % | ¥2.038,00 | ¥2.055,00 | ¥1.993,00 | 153,60K |
| 2026-07-15 | ¥2.051,00 | +1,99 % | ¥2.045,00 | ¥2.057,00 | ¥2.007,00 | 138,30K |
| 2026-07-14 | ¥2.011,00 | +0,70 % | ¥2.012,00 | ¥2.027,00 | ¥1.984,00 | 199,10K |
| 2026-07-13 | ¥1.997,00 | -2,78 % | ¥2.060,00 | ¥2.072,00 | ¥1.983,00 | 253,80K |
| 2026-07-10 | ¥2.054,00 | -0,10 % | ¥2.071,00 | ¥2.088,00 | ¥2.040,00 | 182,00K |
| 2026-07-09 | ¥2.056,00 | -0,68 % | ¥2.070,00 | ¥2.082,00 | ¥2.047,00 | 183,00K |
| 2026-07-08 | ¥2.070,00 | -4,83 % | ¥2.164,00 | ¥2.177,00 | ¥2.070,00 | 236,00K |
| 2026-07-07 | ¥2.175,00 | -1,58 % | ¥2.211,00 | ¥2.284,00 | ¥2.159,00 | 285,40K |
| 2026-07-06 | ¥2.210,00 | +4,15 % | ¥2.153,00 | ¥2.260,00 | ¥2.149,00 | 288,10K |
| 2026-07-03 | ¥2.122,00 | +1,73 % | ¥2.094,00 | ¥2.128,00 | ¥2.075,00 | 159,70K |
| 2026-07-02 | ¥2.086,00 | +0,24 % | ¥2.090,00 | ¥2.137,00 | ¥2.086,00 | 166,80K |
| 2026-07-01 | ¥2.081,00 | -0,05 % | ¥2.078,00 | ¥2.099,00 | ¥2.057,00 | 194,30K |
| 2026-06-30 | ¥2.082,00 | -0,38 % | ¥2.090,00 | ¥2.110,00 | ¥2.040,00 | 193,80K |
| 2026-06-29 | ¥2.090,00 | -1,79 % | ¥2.140,00 | ¥2.148,00 | ¥2.065,00 | 205,20K |
| 2026-06-26 | ¥2.128,00 | -2,39 % | ¥2.191,00 | ¥2.201,00 | ¥2.112,00 | 155,90K |
| 2026-06-25 | ¥2.180,00 | +0,32 % | ¥2.223,00 | ¥2.223,00 | ¥2.138,00 | 200,90K |
| 2026-06-24 | ¥2.173,00 | -1,50 % | ¥2.215,00 | ¥2.226,00 | ¥2.147,00 | 286,30K |
| 2026-06-23 | ¥2.206,00 | -4,46 % | ¥2.310,00 | ¥2.324,00 | ¥2.206,00 | 296,90K |
| 2026-06-22 | ¥2.309,00 | -3,35 % | ¥2.348,00 | ¥2.348,00 | ¥2.267,00 | 308,60K |
| 2026-06-19 | ¥2.389,00 | -1,69 % | ¥2.380,00 | ¥2.424,00 | ¥2.331,00 | 388,30K |
| 2026-06-18 | ¥2.430,00 | +1,84 % | ¥2.411,00 | ¥2.458,00 | ¥2.409,00 | 173,50K |
| 2026-06-17 | ¥2.386,00 | +0,55 % | ¥2.384,00 | ¥2.436,00 | ¥2.370,00 | 211,60K |
| 2026-06-16 | ¥2.373,00 | -1,45 % | ¥2.419,00 | ¥2.419,00 | ¥2.344,00 | 171,60K |
| 2026-06-15 | ¥2.408,00 | +4,51 % | ¥2.400,00 | ¥2.451,00 | ¥2.365,00 | 461,40K |
| 2026-06-12 | ¥2.304,00 | 0,00 % | ¥2.346,00 | ¥2.366,00 | ¥2.251,00 | 349,50K |
| 2026-06-11 | ¥2.304,00 | -2,04 % | ¥2.308,00 | ¥2.366,00 | ¥2.285,00 | 265,20K |
| 2026-06-10 | ¥2.352,00 | -2,16 % | ¥2.364,00 | ¥2.427,00 | ¥2.326,00 | 292,00K |
| 2026-06-09 | ¥2.404,00 | +4,66 % | ¥2.347,00 | ¥2.422,00 | ¥2.332,00 | 378,90K |
| 2026-06-08 | ¥2.297,00 | -3,37 % | ¥2.285,00 | ¥2.380,00 | ¥2.267,00 | 383,20K |
| 2026-06-05 | ¥2.377,00 | +6,59 % | ¥2.260,00 | ¥2.413,00 | ¥2.243,00 | 365,80K |
| 2026-06-04 | ¥2.230,00 | -3,09 % | ¥2.303,00 | ¥2.312,00 | ¥2.218,00 | 306,30K |
| 2026-06-03 | ¥2.301,00 | -1,75 % | ¥2.345,00 | ¥2.368,00 | ¥2.301,00 | 209,50K |
| 2026-06-02 | ¥2.342,00 | -2,74 % | ¥2.395,00 | ¥2.395,00 | ¥2.283,00 | 330,10K |
| 2026-06-01 | ¥2.408,00 | -1,71 % | ¥2.450,00 | ¥2.475,00 | ¥2.380,00 | 262,20K |
| 2026-05-29 | ¥2.450,00 | +0,41 % | ¥2.478,00 | ¥2.504,00 | ¥2.431,00 | 212,90K |
| 2026-05-28 | ¥2.440,00 | -2,98 % | ¥2.508,00 | ¥2.508,00 | ¥2.395,00 | 311,00K |
| 2026-05-27 | ¥2.515,00 | -4,84 % | ¥2.644,00 | ¥2.657,00 | ¥2.500,00 | 423,70K |
| 2026-05-26 | ¥2.643,00 | +7,35 % | ¥2.488,00 | ¥2.643,00 | ¥2.412,00 | 624,10K |
| 2026-05-25 | ¥2.462,00 | +4,86 % | ¥2.384,00 | ¥2.489,00 | ¥2.384,00 | 378,90K |