Techno Ryowa Ltd. 1965
TSE · Japan · Industriedienstleistungen
¥2.308,00-56,00 (-2,37 %)
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 | ¥2.364,00 | +0,94 % | ¥2.348,00 | ¥2.372,00 | ¥2.280,00 | 195,80K |
| 2026-09-30 | ¥2.342,00 | +0,69 % | ¥2.364,00 | ¥2.400,00 | ¥2.310,00 | 264,20K |
| 2026-09-29 | ¥2.326,00 | -4,28 % | ¥2.411,00 | ¥2.450,00 | ¥2.276,00 | 155,70K |
| 2026-09-28 | ¥2.430,00 | +0,14 % | ¥2.433,33 | ¥2.456,67 | ¥2.413,33 | 132,00K |
| 2026-09-25 | ¥2.426,67 | +1,68 % | ¥2.390,00 | ¥2.426,67 | ¥2.373,33 | 158,10K |
| 2026-09-24 | ¥2.386,67 | +0,42 % | ¥2.416,67 | ¥2.423,33 | ¥2.346,67 | 218,10K |
| 2026-09-18 | ¥2.376,67 | -0,28 % | ¥2.376,67 | ¥2.420,00 | ¥2.346,67 | 274,50K |
| 2026-09-17 | ¥2.383,33 | +4,84 % | ¥2.303,33 | ¥2.386,67 | ¥2.300,00 | 216,00K |
| 2026-09-16 | ¥2.273,33 | -1,73 % | ¥2.313,33 | ¥2.333,33 | ¥2.256,67 | 251,70K |
| 2026-09-15 | ¥2.313,33 | -0,57 % | ¥2.356,67 | ¥2.400,00 | ¥2.280,00 | 176,70K |
| 2026-09-14 | ¥2.326,67 | +0,14 % | ¥2.300,00 | ¥2.366,67 | ¥2.300,00 | 162,90K |
| 2026-09-11 | ¥2.323,33 | -0,43 % | ¥2.270,00 | ¥2.340,00 | ¥2.250,00 | 162,90K |
| 2026-09-10 | ¥2.333,33 | -2,23 % | ¥2.353,33 | ¥2.383,33 | ¥2.300,00 | 196,80K |
| 2026-09-09 | ¥2.386,67 | +1,42 % | ¥2.356,67 | ¥2.416,67 | ¥2.356,67 | 151,20K |
| 2026-09-08 | ¥2.353,33 | -2,62 % | ¥2.403,33 | ¥2.426,67 | ¥2.353,33 | 171,30K |
| 2026-09-07 | ¥2.416,67 | +6,30 % | ¥2.340,00 | ¥2.436,67 | ¥2.340,00 | 289,50K |
| 2026-09-04 | ¥2.273,33 | +2,25 % | ¥2.256,67 | ¥2.286,67 | ¥2.206,67 | 172,20K |
| 2026-09-03 | ¥2.223,33 | -1,04 % | ¥2.250,00 | ¥2.266,67 | ¥2.210,00 | 182,70K |
| 2026-09-02 | ¥2.246,67 | -3,30 % | ¥2.310,00 | ¥2.343,33 | ¥2.240,00 | 203,40K |
| 2026-09-01 | ¥2.323,33 | +0,43 % | ¥2.313,33 | ¥2.346,67 | ¥2.293,33 | 171,30K |
| 2026-08-31 | ¥2.313,33 | +0,58 % | ¥2.290,00 | ¥2.363,33 | ¥2.260,00 | 261,90K |
| 2026-08-28 | ¥2.300,00 | -0,86 % | ¥2.323,33 | ¥2.326,67 | ¥2.253,33 | 307,80K |
| 2026-08-27 | ¥2.320,00 | +0,87 % | ¥2.326,67 | ¥2.426,67 | ¥2.306,67 | 309,30K |
| 2026-08-26 | ¥2.300,00 | +5,50 % | ¥2.200,00 | ¥2.323,33 | ¥2.146,67 | 297,30K |
| 2026-08-25 | ¥2.180,00 | +3,65 % | ¥2.113,33 | ¥2.206,67 | ¥2.106,67 | 252,00K |
| 2026-08-24 | ¥2.103,33 | +3,27 % | ¥2.036,67 | ¥2.120,00 | ¥2.020,00 | 141,30K |
| 2026-08-21 | ¥2.036,67 | +0,83 % | ¥1.986,67 | ¥2.046,67 | ¥1.966,67 | 159,60K |
| 2026-08-20 | ¥2.020,00 | +4,84 % | ¥1.950,00 | ¥2.026,67 | ¥1.950,00 | 178,20K |
| 2026-08-19 | ¥1.926,67 | -7,22 % | ¥2.020,00 | ¥2.030,00 | ¥1.920,00 | 269,70K |
| 2026-08-18 | ¥2.076,67 | -0,32 % | ¥2.116,67 | ¥2.186,67 | ¥2.073,33 | 201,30K |
| 2026-08-17 | ¥2.083,33 | +3,65 % | ¥2.030,00 | ¥2.133,33 | ¥2.026,67 | 242,70K |
| 2026-08-14 | ¥2.010,00 | -3,52 % | ¥2.090,00 | ¥2.103,33 | ¥1.993,33 | 219,60K |
| 2026-08-13 | ¥2.083,33 | -0,79 % | ¥2.110,00 | ¥2.133,33 | ¥2.040,00 | 214,80K |
| 2026-08-12 | ¥2.100,00 | +1,78 % | ¥2.073,33 | ¥2.136,67 | ¥2.073,33 | 228,00K |
| 2026-08-10 | ¥2.063,33 | 0,00 % | ¥2.070,00 | ¥2.113,33 | ¥2.053,33 | 184,80K |
| 2026-08-07 | ¥2.063,33 | -2,21 % | ¥2.143,33 | ¥2.190,00 | ¥2.036,67 | 326,70K |
| 2026-08-06 | ¥2.110,00 | -2,47 % | ¥2.173,33 | ¥2.283,33 | ¥2.100,00 | 450,90K |
| 2026-08-05 | ¥2.163,33 | +12,09 % | ¥1.996,67 | ¥2.196,67 | ¥1.946,67 | 738,00K |
| 2026-08-04 | ¥1.930,00 | +2,84 % | ¥1.893,33 | ¥1.953,33 | ¥1.876,67 | 232,50K |
| 2026-08-03 | ¥1.876,67 | 0,00 % | ¥1.876,67 | ¥1.893,33 | ¥1.803,33 | 233,40K |
| 2026-07-31 | ¥1.876,67 | +5,04 % | ¥1.830,00 | ¥1.960,00 | ¥1.813,33 | 302,70K |
| 2026-07-30 | ¥1.786,67 | -1,47 % | ¥1.786,67 | ¥1.833,33 | ¥1.736,67 | 237,90K |
| 2026-07-29 | ¥1.813,33 | -11,11 % | ¥2.040,00 | ¥2.040,00 | ¥1.773,33 | 424,50K |
| 2026-07-28 | ¥2.040,00 | -3,62 % | ¥2.116,67 | ¥2.116,67 | ¥2.006,67 | 181,50K |
| 2026-07-27 | ¥2.116,67 | -3,35 % | ¥2.156,67 | ¥2.170,00 | ¥2.070,00 | 248,40K |
| 2026-07-24 | ¥2.190,00 | +6,14 % | ¥2.080,00 | ¥2.216,67 | ¥1.986,67 | 326,70K |
| 2026-07-23 | ¥2.063,33 | 0,00 % | ¥2.096,67 | ¥2.096,67 | ¥2.040,00 | 131,70K |
| 2026-07-22 | ¥2.063,33 | +2,31 % | ¥2.083,33 | ¥2.100,00 | ¥2.053,33 | 190,20K |
| 2026-07-21 | ¥2.016,67 | +2,89 % | ¥2.013,33 | ¥2.026,67 | ¥1.953,33 | 188,40K |
| 2026-07-17 | ¥1.960,00 | -6,96 % | ¥2.040,00 | ¥2.053,33 | ¥1.910,00 | 183,30K |
| 2026-07-16 | ¥2.106,67 | +1,94 % | ¥2.056,67 | ¥2.126,67 | ¥2.016,67 | 143,40K |
| 2026-07-15 | ¥2.066,67 | +2,82 % | ¥2.020,00 | ¥2.086,67 | ¥2.020,00 | 103,20K |
| 2026-07-14 | ¥2.010,00 | -1,79 % | ¥2.013,33 | ¥2.026,67 | ¥1.966,67 | 138,30K |
| 2026-07-13 | ¥2.046,67 | -2,23 % | ¥2.100,00 | ¥2.113,33 | ¥2.023,33 | 107,70K |
| 2026-07-10 | ¥2.093,33 | +0,64 % | ¥2.100,00 | ¥2.170,00 | ¥2.083,33 | 115,80K |
| 2026-07-09 | ¥2.080,00 | +0,65 % | ¥2.070,00 | ¥2.090,00 | ¥2.033,33 | 124,20K |
| 2026-07-08 | ¥2.066,67 | -2,82 % | ¥2.110,00 | ¥2.140,00 | ¥2.040,00 | 216,60K |
| 2026-07-07 | ¥2.126,67 | +2,08 % | ¥2.083,33 | ¥2.230,00 | ¥2.073,33 | 471,00K |
| 2026-07-06 | ¥2.083,33 | +5,75 % | ¥1.976,67 | ¥2.083,33 | ¥1.973,33 | 135,90K |
| 2026-07-03 | ¥1.970,00 | +0,34 % | ¥1.943,33 | ¥1.973,33 | ¥1.926,67 | 150,00K |
| 2026-07-02 | ¥1.963,33 | +1,55 % | ¥1.943,33 | ¥1.990,00 | ¥1.923,33 | 156,30K |
| 2026-07-01 | ¥1.933,33 | +1,40 % | ¥1.913,33 | ¥1.963,33 | ¥1.910,00 | 151,80K |
| 2026-06-30 | ¥1.906,67 | +0,35 % | ¥1.923,33 | ¥1.923,33 | ¥1.880,00 | 115,80K |
| 2026-06-29 | ¥1.900,00 | +0,35 % | ¥1.926,67 | ¥1.946,67 | ¥1.866,67 | 159,30K |
| 2026-06-26 | ¥1.893,33 | +1,07 % | ¥1.863,33 | ¥1.930,00 | ¥1.850,00 | 103,80K |
| 2026-06-25 | ¥1.873,33 | -1,06 % | ¥1.900,00 | ¥1.903,33 | ¥1.870,00 | 127,80K |
| 2026-06-24 | ¥1.893,33 | +1,79 % | ¥1.876,67 | ¥1.936,67 | ¥1.860,00 | 173,40K |
| 2026-06-23 | ¥1.860,00 | -4,12 % | ¥1.940,00 | ¥1.940,00 | ¥1.860,00 | 130,20K |
| 2026-06-22 | ¥1.940,00 | +0,34 % | ¥1.943,33 | ¥1.976,67 | ¥1.896,67 | 109,50K |
| 2026-06-19 | ¥1.933,33 | -2,19 % | ¥2.003,33 | ¥2.020,00 | ¥1.923,33 | 143,70K |
| 2026-06-18 | ¥1.976,67 | +0,34 % | ¥1.983,33 | ¥2.026,67 | ¥1.953,33 | 134,10K |
| 2026-06-17 | ¥1.970,00 | +2,78 % | ¥1.950,00 | ¥1.990,00 | ¥1.930,00 | 123,30K |
| 2026-06-16 | ¥1.916,67 | -2,21 % | ¥1.960,00 | ¥1.966,67 | ¥1.913,33 | 95,70K |
| 2026-06-15 | ¥1.960,00 | +6,72 % | ¥1.886,67 | ¥1.973,33 | ¥1.873,33 | 161,70K |
| 2026-06-12 | ¥1.836,67 | +1,66 % | ¥1.850,00 | ¥1.873,33 | ¥1.816,67 | 138,60K |
| 2026-06-11 | ¥1.806,67 | -1,63 % | ¥1.803,33 | ¥1.823,33 | ¥1.776,67 | 131,70K |
| 2026-06-10 | ¥1.836,67 | -2,13 % | ¥1.843,33 | ¥1.890,00 | ¥1.833,33 | 128,70K |
| 2026-06-09 | ¥1.876,67 | +1,99 % | ¥1.873,33 | ¥1.890,00 | ¥1.843,33 | 136,80K |
| 2026-06-08 | ¥1.840,00 | -6,44 % | ¥1.783,33 | ¥1.873,33 | ¥1.773,33 | 329,10K |
| 2026-06-05 | ¥1.966,67 | +1,20 % | ¥1.933,33 | ¥1.983,33 | ¥1.913,33 | 128,40K |
| 2026-06-04 | ¥1.943,33 | -1,35 % | ¥1.936,67 | ¥1.973,33 | ¥1.900,00 | 120,90K |
| 2026-06-03 | ¥1.970,00 | -0,67 % | ¥1.986,67 | ¥1.993,33 | ¥1.946,67 | 182,40K |
| 2026-06-02 | ¥1.983,33 | -1,33 % | ¥2.000,00 | ¥2.023,33 | ¥1.920,00 | 182,70K |
| 2026-06-01 | ¥2.010,00 | -4,74 % | ¥2.110,00 | ¥2.143,33 | ¥2.003,33 | 193,20K |
| 2026-05-29 | ¥2.110,00 | -1,25 % | ¥2.140,00 | ¥2.143,33 | ¥2.070,00 | 220,50K |
| 2026-05-28 | ¥2.136,67 | -0,47 % | ¥2.150,00 | ¥2.150,00 | ¥2.050,00 | 247,20K |
| 2026-05-27 | ¥2.146,67 | -4,45 % | ¥2.273,33 | ¥2.293,33 | ¥2.140,00 | 190,20K |
| 2026-05-26 | ¥2.246,67 | +4,17 % | ¥2.180,00 | ¥2.303,33 | ¥2.123,33 | 254,40K |
| 2026-05-25 | ¥2.156,67 | +6,77 % | ¥2.053,33 | ¥2.163,33 | ¥2.053,33 | 178,80K |
| 2026-05-22 | ¥2.020,00 | +0,17 % | ¥2.016,67 | ¥2.036,67 | ¥1.990,00 | 163,80K |