Tokyo Printing Ink Manufacturing Co., Ltd. 4635
TSE · Japan · Prozessindustrie
¥1.965,00-65,00 (-3,20 %)
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 | ¥2.030,00 | -0,39 % | ¥2.025,00 | ¥2.030,00 | ¥1.990,00 | 21,50K |
| 2026-09-30 | ¥2.038,00 | +1,29 % | ¥2.012,00 | ¥2.042,00 | ¥2.012,00 | 11,80K |
| 2026-09-29 | ¥2.012,00 | -0,89 % | ¥2.000,00 | ¥2.023,00 | ¥1.984,00 | 18,10K |
| 2026-09-28 | ¥2.030,00 | -0,54 % | ¥2.050,00 | ¥2.055,00 | ¥2.025,00 |
| 29,70K |
| 2026-09-25 | ¥2.041,00 | -1,40 % | ¥2.075,00 | ¥2.081,00 | ¥2.029,00 | 42,00K |
| 2026-09-24 | ¥2.070,00 | +1,22 % | ¥2.050,00 | ¥2.076,00 | ¥2.039,00 | 35,00K |
| 2026-09-18 | ¥2.045,00 | -1,97 % | ¥2.086,00 | ¥2.096,00 | ¥2.044,00 | 32,50K |
| 2026-09-17 | ¥2.086,00 | -0,29 % | ¥2.092,00 | ¥2.109,00 | ¥2.079,00 | 24,60K |
| 2026-09-16 | ¥2.092,00 | +0,97 % | ¥2.072,00 | ¥2.105,00 | ¥2.072,00 | 21,40K |
| 2026-09-15 | ¥2.072,00 | +1,37 % | ¥2.044,00 | ¥2.090,00 | ¥2.039,00 | 37,10K |
| 2026-09-14 | ¥2.044,00 | -0,05 % | ¥2.045,00 | ¥2.055,00 | ¥2.008,00 | 25,10K |
| 2026-09-11 | ¥2.045,00 | -2,29 % | ¥2.060,00 | ¥2.083,00 | ¥2.044,00 | 21,50K |
| 2026-09-10 | ¥2.093,00 | -1,04 % | ¥2.105,00 | ¥2.113,00 | ¥2.060,00 | 32,40K |
| 2026-09-09 | ¥2.115,00 | -0,42 % | ¥2.124,00 | ¥2.162,00 | ¥2.114,00 | 23,60K |
| 2026-09-08 | ¥2.124,00 | -3,89 % | ¥2.200,00 | ¥2.201,00 | ¥2.124,00 | 24,40K |
| 2026-09-07 | ¥2.210,00 | +1,38 % | ¥2.169,00 | ¥2.210,00 | ¥2.159,00 | 25,10K |
| 2026-09-04 | ¥2.180,00 | +0,46 % | ¥2.183,00 | ¥2.189,00 | ¥2.139,00 | 20,50K |
| 2026-09-03 | ¥2.170,00 | +1,83 % | ¥2.123,00 | ¥2.198,00 | ¥2.122,00 | 31,80K |
| 2026-09-02 | ¥2.131,00 | -3,14 % | ¥2.207,00 | ¥2.207,00 | ¥2.122,00 | 37,50K |
| 2026-09-01 | ¥2.200,00 | +3,04 % | ¥2.143,00 | ¥2.206,00 | ¥2.143,00 | 49,30K |
| 2026-08-31 | ¥2.135,00 | +2,15 % | ¥2.090,00 | ¥2.140,00 | ¥2.077,00 | 43,10K |
| 2026-08-28 | ¥2.090,00 | -0,85 % | ¥2.081,00 | ¥2.112,00 | ¥2.036,00 | 57,30K |
| 2026-08-27 | ¥2.108,00 | +0,81 % | ¥2.091,00 | ¥2.115,00 | ¥2.091,00 | 20,40K |
| 2026-08-26 | ¥2.091,00 | +1,01 % | ¥2.092,00 | ¥2.112,00 | ¥2.083,00 | 24,70K |
| 2026-08-25 | ¥2.070,00 | -1,00 % | ¥2.100,00 | ¥2.112,00 | ¥2.062,00 | 15,20K |
| 2026-08-24 | ¥2.091,00 | -0,05 % | ¥2.089,00 | ¥2.115,00 | ¥2.073,00 | 31,50K |
| 2026-08-21 | ¥2.092,00 | +1,65 % | ¥2.031,00 | ¥2.097,00 | ¥2.024,00 | 24,80K |
| 2026-08-20 | ¥2.058,00 | +1,68 % | ¥2.073,00 | ¥2.088,00 | ¥2.022,00 | 28,90K |
| 2026-08-19 | ¥2.024,00 | -2,83 % | ¥2.083,00 | ¥2.083,00 | ¥1.982,00 | 44,50K |
| 2026-08-18 | ¥2.083,00 | +0,53 % | ¥2.072,00 | ¥2.124,00 | ¥2.010,00 | 58,40K |
| 2026-08-17 | ¥2.072,00 | -0,96 % | ¥2.091,00 | ¥2.120,00 | ¥2.070,00 | 28,40K |
| 2026-08-14 | ¥2.092,00 | -0,85 % | ¥2.110,00 | ¥2.115,00 | ¥2.075,00 | 20,10K |
| 2026-08-13 | ¥2.110,00 | +1,78 % | ¥2.074,00 | ¥2.121,00 | ¥2.065,00 | 46,10K |
| 2026-08-12 | ¥2.073,00 | -0,14 % | ¥2.076,00 | ¥2.079,00 | ¥2.031,00 | 35,80K |
| 2026-08-10 | ¥2.076,00 | +1,37 % | ¥2.028,00 | ¥2.078,00 | ¥2.015,00 | 62,60K |
| 2026-08-07 | ¥2.048,00 | +2,71 % | ¥1.954,00 | ¥2.052,00 | ¥1.942,00 | 168,00K |
| 2026-08-06 | ¥1.994,00 | +19,19 % | ¥1.873,00 | ¥2.070,00 | ¥1.865,00 | 510,70K |
| 2026-08-05 | ¥1.673,00 | +21,85 % | ¥1.400,00 | ¥1.673,00 | ¥1.393,00 | 80,30K |
| 2026-08-04 | ¥1.373,00 | -0,79 % | ¥1.392,00 | ¥1.398,00 | ¥1.372,00 | 20,60K |
| 2026-08-03 | ¥1.384,00 | -1,07 % | ¥1.404,00 | ¥1.404,00 | ¥1.353,00 | 23,10K |
| 2026-07-31 | ¥1.399,00 | +0,72 % | ¥1.389,00 | ¥1.402,00 | ¥1.380,00 | 18,90K |
| 2026-07-30 | ¥1.389,00 | -0,79 % | ¥1.399,00 | ¥1.404,00 | ¥1.385,00 | 13,60K |
| 2026-07-29 | ¥1.400,00 | -0,99 % | ¥1.414,00 | ¥1.415,00 | ¥1.381,00 | 42,70K |
| 2026-07-28 | ¥1.414,00 | -1,81 % | ¥1.430,00 | ¥1.430,00 | ¥1.394,00 | 27,40K |
| 2026-07-27 | ¥1.440,00 | +1,98 % | ¥1.442,00 | ¥1.442,00 | ¥1.418,00 | 41,50K |
| 2026-07-24 | ¥1.412,00 | 0,00 % | ¥1.415,00 | ¥1.416,00 | ¥1.396,00 | 22,40K |
| 2026-07-23 | ¥1.412,00 | 0,00 % | ¥1.411,00 | ¥1.418,00 | ¥1.406,00 | 10,70K |
| 2026-07-22 | ¥1.412,00 | +0,43 % | ¥1.410,00 | ¥1.418,00 | ¥1.403,00 | 13,80K |
| 2026-07-21 | ¥1.406,00 | +2,63 % | ¥1.371,00 | ¥1.406,00 | ¥1.371,00 | 25,80K |
| 2026-07-17 | ¥1.370,00 | -1,79 % | ¥1.399,00 | ¥1.399,00 | ¥1.350,00 | 37,80K |
| 2026-07-16 | ¥1.395,00 | -0,36 % | ¥1.400,00 | ¥1.403,00 | ¥1.390,00 | 16,00K |
| 2026-07-15 | ¥1.400,00 | +1,16 % | ¥1.389,00 | ¥1.400,00 | ¥1.385,00 | 14,20K |
| 2026-07-14 | ¥1.384,00 | +1,02 % | ¥1.370,00 | ¥1.384,00 | ¥1.366,00 | 16,90K |
| 2026-07-13 | ¥1.370,00 | +0,22 % | ¥1.380,00 | ¥1.389,00 | ¥1.362,00 | 12,10K |
| 2026-07-10 | ¥1.367,00 | +1,18 % | ¥1.365,00 | ¥1.368,00 | ¥1.346,00 | 21,20K |
| 2026-07-09 | ¥1.351,00 | -2,03 % | ¥1.370,00 | ¥1.370,00 | ¥1.335,00 | 43,20K |
| 2026-07-08 | ¥1.379,00 | +0,29 % | ¥1.375,00 | ¥1.389,00 | ¥1.371,00 | 18,30K |
| 2026-07-07 | ¥1.375,00 | -1,43 % | ¥1.425,00 | ¥1.430,00 | ¥1.372,00 | 67,70K |
| 2026-07-06 | ¥1.395,00 | +0,79 % | ¥1.412,00 | ¥1.412,00 | ¥1.389,00 | 42,80K |
| 2026-07-03 | ¥1.384,00 | +2,44 % | ¥1.355,00 | ¥1.387,00 | ¥1.355,00 | 27,10K |
| 2026-07-02 | ¥1.351,00 | +0,67 % | ¥1.343,00 | ¥1.360,00 | ¥1.343,00 | 21,80K |
| 2026-07-01 | ¥1.342,00 | 0,00 % | ¥1.343,00 | ¥1.355,00 | ¥1.331,00 | 10,90K |
| 2026-06-30 | ¥1.342,00 | +0,22 % | ¥1.344,00 | ¥1.354,00 | ¥1.330,00 | 24,80K |
| 2026-06-29 | ¥1.339,00 | +0,68 % | ¥1.343,00 | ¥1.357,00 | ¥1.330,00 | 14,80K |
| 2026-06-26 | ¥1.330,00 | -0,23 % | ¥1.322,00 | ¥1.336,00 | ¥1.307,00 | 27,20K |
| 2026-06-25 | ¥1.333,00 | +1,91 % | ¥1.314,00 | ¥1.339,00 | ¥1.311,00 | 30,70K |
| 2026-06-24 | ¥1.308,00 | -0,15 % | ¥1.310,00 | ¥1.323,00 | ¥1.299,00 | 18,50K |
| 2026-06-23 | ¥1.310,00 | -0,23 % | ¥1.320,00 | ¥1.333,00 | ¥1.300,00 | 30,90K |
| 2026-06-22 | ¥1.313,00 | -0,76 % | ¥1.324,00 | ¥1.332,00 | ¥1.305,00 | 26,20K |
| 2026-06-19 | ¥1.323,00 | -0,45 % | ¥1.341,00 | ¥1.341,00 | ¥1.318,00 | 23,40K |
| 2026-06-18 | ¥1.329,00 | +0,30 % | ¥1.325,00 | ¥1.337,00 | ¥1.315,00 | 32,60K |
| 2026-06-17 | ¥1.325,00 | +3,11 % | ¥1.285,00 | ¥1.325,00 | ¥1.285,00 | 30,90K |
| 2026-06-16 | ¥1.285,00 | +0,16 % | ¥1.284,00 | ¥1.291,00 | ¥1.273,00 | 26,20K |
| 2026-06-15 | ¥1.283,00 | +3,55 % | ¥1.299,00 | ¥1.300,00 | ¥1.274,00 | 38,30K |
| 2026-06-12 | ¥1.239,00 | +2,06 % | ¥1.220,00 | ¥1.245,00 | ¥1.220,00 | 16,30K |
| 2026-06-11 | ¥1.214,00 | -0,98 % | ¥1.226,00 | ¥1.230,00 | ¥1.200,00 | 32,90K |
| 2026-06-10 | ¥1.226,00 | -1,21 % | ¥1.228,00 | ¥1.238,00 | ¥1.216,00 | 25,80K |
| 2026-06-09 | ¥1.241,00 | +2,22 % | ¥1.240,00 | ¥1.253,00 | ¥1.232,00 | 20,60K |
| 2026-06-08 | ¥1.214,00 | -2,02 % | ¥1.215,00 | ¥1.226,00 | ¥1.201,00 | 25,30K |
| 2026-06-05 | ¥1.239,00 | +2,82 % | ¥1.206,00 | ¥1.239,00 | ¥1.200,00 | 18,10K |
| 2026-06-04 | ¥1.205,00 | -1,31 % | ¥1.205,00 | ¥1.215,00 | ¥1.196,00 | 25,50K |
| 2026-06-03 | ¥1.221,00 | +0,33 % | ¥1.215,00 | ¥1.230,00 | ¥1.206,00 | 16,80K |
| 2026-06-02 | ¥1.217,00 | -0,65 % | ¥1.228,00 | ¥1.228,00 | ¥1.194,00 | 42,90K |
| 2026-06-01 | ¥1.225,00 | -2,78 % | ¥1.269,00 | ¥1.269,00 | ¥1.224,00 | 30,70K |
| 2026-05-29 | ¥1.260,00 | -0,32 % | ¥1.255,00 | ¥1.275,00 | ¥1.247,00 | 30,10K |
| 2026-05-28 | ¥1.264,00 | -0,08 % | ¥1.260,00 | ¥1.276,00 | ¥1.235,00 | 27,00K |
| 2026-05-27 | ¥1.265,00 | +0,80 % | ¥1.263,00 | ¥1.314,00 | ¥1.260,00 | 61,70K |
| 2026-05-26 | ¥1.255,00 | +2,12 % | ¥1.239,00 | ¥1.255,00 | ¥1.220,00 | 34,90K |
| 2026-05-25 | ¥1.229,00 | +0,08 % | ¥1.234,00 | ¥1.245,00 | ¥1.226,00 | 30,30K |
| 2026-05-22 | ¥1.228,00 | -0,57 % | ¥1.240,00 | ¥1.242,00 | ¥1.226,00 | 26,50K |