Tomen Devices Corp. 2737
TSE · Japan · Vertriebsdienstleistungen
¥37.100,00-3.800,00 (-9,29 %)
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 | ¥37.100,00 | -9,29 % | ¥40.300,00 | ¥40.350,00 | ¥36.900,00 | 286,60K |
| 2026-10-01 | ¥40.900,00 | +6,79 % | ¥38.600,00 | ¥41.650,00 | ¥38.300,00 | 207,60K |
| 2026-09-30 | ¥38.300,00 | -1,92 % | ¥39.700,00 | ¥40.100,00 | ¥38.150,00 | 120,20K |
| 2026-09-29 | ¥39.050,00 | -0,13 % | ¥39.450,00 | ¥40.950,00 | ¥38.450,00 | 162,70K |
| 2026-09-28 | ¥39.100,00 | -10,53 % | ¥43.950,00 | ¥44.200,00 | ¥39.050,00 | 246,20K |
| 2026-09-25 | ¥43.700,00 | +9,39 % | ¥40.000,00 | ¥43.700,00 | ¥39.500,00 | 259,60K |
| 2026-09-24 | ¥39.950,00 | +8,41 % | ¥37.800,00 | ¥40.250,00 | ¥37.800,00 | 149,80K |
| 2026-09-18 | ¥36.850,00 | +2,36 % | ¥36.550,00 | ¥36.850,00 | ¥34.850,00 | 274,50K |
| 2026-09-17 | ¥36.000,00 | -2,70 % | ¥37.700,00 | ¥38.050,00 | ¥35.250,00 | 138,70K |
| 2026-09-16 | ¥37.000,00 | +0,14 % | ¥36.950,00 | ¥38.200,00 | ¥35.850,00 | 156,40K |
| 2026-09-15 | ¥36.950,00 | +9,97 % | ¥33.550,00 | ¥37.000,00 | ¥33.300,00 | 142,30K |
| 2026-09-14 | ¥33.600,00 | -3,45 % | ¥33.800,00 | ¥35.000,00 | ¥33.000,00 | 124,90K |
| 2026-09-11 | ¥34.800,00 | -2,66 % | ¥34.500,00 | ¥36.850,00 | ¥34.000,00 | 141,90K |
| 2026-09-10 | ¥35.750,00 | +6,72 % | ¥33.500,00 | ¥36.250,00 | ¥33.500,00 | 148,50K |
| 2026-09-09 | ¥33.500,00 | +4,69 % | ¥32.300,00 | ¥33.700,00 | ¥31.900,00 | 87,60K |
| 2026-09-08 | ¥32.000,00 | -5,60 % | ¥34.100,00 | ¥34.100,00 | ¥32.000,00 | 95,10K |
| 2026-09-07 | ¥33.900,00 | +2,57 % | ¥33.650,00 | ¥34.700,00 | ¥33.200,00 | 84,60K |
| 2026-09-04 | ¥33.050,00 | -3,64 % | ¥34.500,00 | ¥34.950,00 | ¥32.800,00 | 88,70K |
| 2026-09-03 | ¥34.300,00 | +1,78 % | ¥34.200,00 | ¥34.750,00 | ¥33.350,00 | 90,00K |
| 2026-09-02 | ¥33.700,00 | -3,71 % | ¥34.300,00 | ¥35.200,00 | ¥33.550,00 | 94,30K |
| 2026-09-01 | ¥35.000,00 | +1,45 % | ¥35.000,00 | ¥35.700,00 | ¥34.000,00 | 108,30K |
| 2026-08-31 | ¥34.500,00 | +7,98 % | ¥31.650,00 | ¥34.500,00 | ¥31.550,00 | 136,00K |
| 2026-08-28 | ¥31.950,00 | -0,62 % | ¥32.500,00 | ¥33.000,00 | ¥31.650,00 | 72,00K |
| 2026-08-27 | ¥32.150,00 | -3,16 % | ¥33.900,00 | ¥34.100,00 | ¥31.800,00 | 104,00K |
| 2026-08-26 | ¥33.200,00 | +3,91 % | ¥31.650,00 | ¥33.950,00 | ¥30.950,00 | 146,30K |
| 2026-08-25 | ¥31.950,00 | +5,97 % | ¥29.800,00 | ¥32.400,00 | ¥29.570,00 | 114,00K |
| 2026-08-24 | ¥30.150,00 | +6,35 % | ¥28.850,00 | ¥31.100,00 | ¥28.840,00 | 146,60K |
| 2026-08-21 | ¥28.350,00 | -2,14 % | ¥28.470,00 | ¥28.800,00 | ¥28.050,00 | 84,30K |
| 2026-08-20 | ¥28.970,00 | +1,44 % | ¥28.990,00 | ¥29.330,00 | ¥28.200,00 | 87,40K |
| 2026-08-19 | ¥28.560,00 | -6,97 % | ¥30.100,00 | ¥30.300,00 | ¥28.520,00 | 179,00K |
| 2026-08-18 | ¥30.700,00 | -5,68 % | ¥32.200,00 | ¥34.300,00 | ¥30.500,00 | 158,60K |
| 2026-08-17 | ¥32.550,00 | +3,66 % | ¥31.400,00 | ¥32.550,00 | ¥31.200,00 | 69,10K |
| 2026-08-14 | ¥31.400,00 | +2,28 % | ¥31.500,00 | ¥33.250,00 | ¥30.900,00 | 129,00K |
| 2026-08-13 | ¥30.700,00 | -1,60 % | ¥31.300,00 | ¥32.550,00 | ¥30.600,00 | 130,00K |
| 2026-08-12 | ¥31.200,00 | +6,23 % | ¥29.800,00 | ¥31.400,00 | ¥28.700,00 | 142,70K |
| 2026-08-10 | ¥29.370,00 | +1,98 % | ¥28.760,00 | ¥31.000,00 | ¥28.290,00 | 147,30K |
| 2026-08-07 | ¥28.800,00 | -7,99 % | ¥31.400,00 | ¥32.050,00 | ¥28.300,00 | 207,60K |
| 2026-08-06 | ¥31.300,00 | -6,29 % | ¥30.600,00 | ¥32.000,00 | ¥30.000,00 | 209,20K |
| 2026-08-05 | ¥33.400,00 | +7,22 % | ¥32.550,00 | ¥34.150,00 | ¥31.200,00 | 571,80K |
| 2026-08-04 | ¥31.150,00 | +19,12 % | ¥28.140,00 | ¥31.150,00 | ¥28.040,00 | 350,10K |
| 2026-08-03 | ¥26.150,00 | +23,64 % | ¥25.150,00 | ¥26.150,00 | ¥25.110,00 | 154,10K |
| 2026-07-31 | ¥21.150,00 | +23,32 % | ¥21.150,00 | ¥21.150,00 | ¥21.150,00 | 12,10K |
| 2026-07-30 | ¥17.150,00 | +21,20 % | ¥14.330,00 | ¥17.150,00 | ¥14.080,00 | 172,50K |
| 2026-07-29 | ¥14.150,00 | -6,23 % | ¥14.910,00 | ¥15.090,00 | ¥13.540,00 | 224,40K |
| 2026-07-28 | ¥15.090,00 | -9,80 % | ¥16.000,00 | ¥16.000,00 | ¥15.090,00 | 124,40K |
| 2026-07-27 | ¥16.730,00 | +1,27 % | ¥16.680,00 | ¥16.820,00 | ¥15.790,00 | 94,00K |
| 2026-07-24 | ¥16.520,00 | -0,66 % | ¥16.500,00 | ¥16.620,00 | ¥16.220,00 | 42,00K |
| 2026-07-23 | ¥16.630,00 | -0,78 % | ¥17.480,00 | ¥17.750,00 | ¥16.560,00 | 52,50K |
| 2026-07-22 | ¥16.760,00 | +3,58 % | ¥16.550,00 | ¥17.170,00 | ¥16.360,00 | 90,80K |
| 2026-07-21 | ¥16.180,00 | +7,01 % | ¥15.240,00 | ¥16.280,00 | ¥14.910,00 | 80,50K |
| 2026-07-17 | ¥15.120,00 | -6,03 % | ¥15.430,00 | ¥15.430,00 | ¥14.520,00 | 116,20K |
| 2026-07-16 | ¥16.090,00 | -2,48 % | ¥16.150,00 | ¥16.180,00 | ¥15.790,00 | 42,50K |
| 2026-07-15 | ¥16.500,00 | +6,80 % | ¥15.590,00 | ¥16.550,00 | ¥15.590,00 | 67,10K |
| 2026-07-14 | ¥15.450,00 | -0,64 % | ¥15.320,00 | ¥15.540,00 | ¥14.910,00 | 68,90K |
| 2026-07-13 | ¥15.550,00 | -0,89 % | ¥15.800,00 | ¥15.990,00 | ¥15.260,00 | 51,80K |
| 2026-07-10 | ¥15.690,00 | -0,25 % | ¥16.080,00 | ¥16.250,00 | ¥15.670,00 | 63,70K |
| 2026-07-09 | ¥15.730,00 | +2,34 % | ¥15.720,00 | ¥15.960,00 | ¥15.450,00 | 50,10K |
| 2026-07-08 | ¥15.370,00 | -4,12 % | ¥15.630,00 | ¥16.190,00 | ¥15.360,00 | 83,20K |
| 2026-07-07 | ¥16.030,00 | -1,96 % | ¥16.530,00 | ¥17.240,00 | ¥15.760,00 | 89,80K |
| 2026-07-06 | ¥16.350,00 | -2,27 % | ¥16.530,00 | ¥16.800,00 | ¥15.960,00 | 60,50K |
| 2026-07-03 | ¥16.730,00 | +0,18 % | ¥15.900,00 | ¥16.870,00 | ¥15.610,00 | 97,60K |
| 2026-07-02 | ¥16.700,00 | -7,07 % | ¥17.400,00 | ¥17.400,00 | ¥16.390,00 | 93,70K |
| 2026-07-01 | ¥17.970,00 | +3,34 % | ¥17.550,00 | ¥18.300,00 | ¥17.550,00 | 63,20K |
| 2026-06-30 | ¥17.390,00 | -0,97 % | ¥17.790,00 | ¥17.900,00 | ¥17.280,00 | 70,70K |
| 2026-06-29 | ¥17.560,00 | -4,93 % | ¥18.740,00 | ¥18.740,00 | ¥17.320,00 | 121,20K |
| 2026-06-26 | ¥18.470,00 | -0,75 % | ¥18.210,00 | ¥18.750,00 | ¥17.750,00 | 122,80K |
| 2026-06-25 | ¥18.610,00 | +5,80 % | ¥18.510,00 | ¥18.750,00 | ¥17.850,00 | 94,50K |
| 2026-06-24 | ¥17.590,00 | +0,06 % | ¥17.740,00 | ¥18.800,00 | ¥17.280,00 | 104,50K |
| 2026-06-23 | ¥17.580,00 | -1,79 % | ¥18.240,00 | ¥18.720,00 | ¥17.580,00 | 127,60K |
| 2026-06-22 | ¥17.900,00 | +10,97 % | ¥16.150,00 | ¥17.900,00 | ¥16.150,00 | 113,80K |
| 2026-06-19 | ¥16.130,00 | +1,77 % | ¥16.300,00 | ¥16.450,00 | ¥15.910,00 | 59,20K |
| 2026-06-18 | ¥15.850,00 | +3,59 % | ¥15.430,00 | ¥16.180,00 | ¥15.380,00 | 72,10K |
| 2026-06-17 | ¥15.300,00 | +0,33 % | ¥15.150,00 | ¥15.430,00 | ¥15.050,00 | 32,70K |
| 2026-06-16 | ¥15.250,00 | +1,94 % | ¥14.960,00 | ¥15.570,00 | ¥14.750,00 | 78,70K |
| 2026-06-15 | ¥14.960,00 | +3,24 % | ¥15.250,00 | ¥15.250,00 | ¥14.850,00 | 53,10K |
| 2026-06-12 | ¥14.490,00 | +2,69 % | ¥14.410,00 | ¥14.580,00 | ¥14.060,00 | 82,40K |
| 2026-06-11 | ¥14.110,00 | -1,33 % | ¥13.880,00 | ¥14.260,00 | ¥13.600,00 | 60,90K |
| 2026-06-10 | ¥14.300,00 | -2,59 % | ¥14.380,00 | ¥14.690,00 | ¥14.160,00 | 50,70K |
| 2026-06-09 | ¥14.680,00 | +1,94 % | ¥14.340,00 | ¥14.760,00 | ¥14.190,00 | 66,30K |
| 2026-06-08 | ¥14.400,00 | -1,91 % | ¥13.620,00 | ¥14.560,00 | ¥13.510,00 | 73,60K |
| 2026-06-05 | ¥14.680,00 | +2,87 % | ¥14.030,00 | ¥14.730,00 | ¥13.860,00 | 71,90K |
| 2026-06-04 | ¥14.270,00 | -3,12 % | ¥14.600,00 | ¥14.600,00 | ¥14.020,00 | 60,60K |
| 2026-06-03 | ¥14.730,00 | +2,01 % | ¥14.140,00 | ¥14.750,00 | ¥14.140,00 | 98,30K |
| 2026-06-02 | ¥14.440,00 | +0,49 % | ¥14.080,00 | ¥14.510,00 | ¥13.540,00 | 110,40K |
| 2026-06-01 | ¥14.370,00 | +2,72 % | ¥14.230,00 | ¥14.780,00 | ¥13.950,00 | 112,90K |
| 2026-05-29 | ¥13.990,00 | +1,08 % | ¥13.900,00 | ¥14.190,00 | ¥13.630,00 | 72,00K |
| 2026-05-28 | ¥13.840,00 | -3,01 % | ¥13.970,00 | ¥14.000,00 | ¥13.490,00 | 98,60K |
| 2026-05-27 | ¥14.270,00 | -4,80 % | ¥15.200,00 | ¥15.400,00 | ¥14.270,00 | 106,50K |
| 2026-05-26 | ¥14.990,00 | +2,39 % | ¥15.000,00 | ¥15.390,00 | ¥14.790,00 | 89,50K |
| 2026-05-25 | ¥14.640,00 | -2,33 % | ¥15.110,00 | ¥15.310,00 | ¥14.530,00 | 98,30K |