Toukei Computer Co., Ltd. 4746
TSE · Japan · Elektronische Technologie
¥1.947,00-39,00 (-1,96 %)
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 | ¥1.947,00 | -1,96 % | ¥1.995,00 | ¥2.000,00 | ¥1.928,00 | 330,00K |
| 2026-09-30 | ¥1.986,00 | +1,85 % | ¥1.960,00 | ¥1.994,00 | ¥1.916,00 | 319,30K |
| 2026-09-29 | ¥1.950,00 | +4,42 % | ¥1.880,00 | ¥1.974,00 | ¥1.851,00 | 341,80K |
| 2026-09-28 | ¥1.867,50 | -0,93 % | ¥1.900,00 | ¥1.902,50 | ¥1.867,50 | 282,40K |
| 2026-09-25 | ¥1.885,00 | +4,29 % | ¥1.807,50 | ¥1.885,00 | ¥1.807,50 | 198,80K |
| 2026-09-24 | ¥1.807,50 | -0,28 % | ¥1.825,00 | ¥1.827,50 | ¥1.795,00 | 210,40K |
| 2026-09-18 | ¥1.812,50 | +0,28 % | ¥1.812,50 | ¥1.820,00 | ¥1.787,50 | 131,60K |
| 2026-09-17 | ¥1.807,50 | -0,14 % | ¥1.822,50 | ¥1.835,00 | ¥1.802,50 | 137,60K |
| 2026-09-16 | ¥1.810,00 | +0,14 % | ¥1.825,00 | ¥1.850,00 | ¥1.810,00 | 123,60K |
| 2026-09-15 | ¥1.807,50 | +0,98 % | ¥1.805,00 | ¥1.812,50 | ¥1.795,00 | 126,00K |
| 2026-09-14 | ¥1.790,00 | +0,14 % | ¥1.780,00 | ¥1.800,00 | ¥1.777,50 | 101,20K |
| 2026-09-11 | ¥1.787,50 | +0,28 % | ¥1.775,00 | ¥1.795,00 | ¥1.762,50 | 155,20K |
| 2026-09-10 | ¥1.782,50 | +2,74 % | ¥1.737,50 | ¥1.782,50 | ¥1.730,00 | 129,60K |
| 2026-09-09 | ¥1.735,00 | -0,57 % | ¥1.752,50 | ¥1.752,50 | ¥1.720,00 | 136,40K |
| 2026-09-08 | ¥1.745,00 | -1,13 % | ¥1.757,50 | ¥1.757,50 | ¥1.725,00 | 214,40K |
| 2026-09-07 | ¥1.765,00 | -0,84 % | ¥1.782,50 | ¥1.782,50 | ¥1.750,00 | 156,00K |
| 2026-09-04 | ¥1.780,00 | +0,56 % | ¥1.775,00 | ¥1.782,50 | ¥1.765,00 | 81,20K |
| 2026-09-03 | ¥1.770,00 | +0,57 % | ¥1.795,00 | ¥1.795,00 | ¥1.750,00 | 129,20K |
| 2026-09-02 | ¥1.760,00 | -1,68 % | ¥1.777,50 | ¥1.790,00 | ¥1.750,00 | 220,80K |
| 2026-09-01 | ¥1.790,00 | +0,28 % | ¥1.787,50 | ¥1.817,50 | ¥1.777,50 | 294,00K |
| 2026-08-31 | ¥1.785,00 | +4,39 % | ¥1.710,00 | ¥1.792,50 | ¥1.697,50 | 370,40K |
| 2026-08-28 | ¥1.710,00 | +1,33 % | ¥1.685,00 | ¥1.722,50 | ¥1.680,00 | 220,40K |
| 2026-08-27 | ¥1.687,50 | -0,59 % | ¥1.695,00 | ¥1.695,00 | ¥1.675,00 | 165,20K |
| 2026-08-26 | ¥1.697,50 | +1,95 % | ¥1.675,00 | ¥1.730,00 | ¥1.675,00 | 463,20K |
| 2026-08-25 | ¥1.665,00 | +1,52 % | ¥1.650,00 | ¥1.665,00 | ¥1.637,50 | 167,60K |
| 2026-08-24 | ¥1.640,00 | -1,65 % | ¥1.662,50 | ¥1.665,00 | ¥1.615,00 | 562,80K |
| 2026-08-21 | ¥1.667,50 | +3,73 % | ¥1.607,50 | ¥1.667,50 | ¥1.600,00 | 428,40K |
| 2026-08-20 | ¥1.607,50 | -0,46 % | ¥1.600,00 | ¥1.612,50 | ¥1.590,00 | 790,80K |
| 2026-08-19 | ¥1.615,00 | -0,31 % | ¥1.620,00 | ¥1.630,00 | ¥1.595,00 | 269,20K |
| 2026-08-18 | ¥1.620,00 | -0,15 % | ¥1.627,50 | ¥1.680,00 | ¥1.617,50 | 779,60K |
| 2026-08-17 | ¥1.622,50 | -0,15 % | ¥1.620,00 | ¥1.632,50 | ¥1.617,50 | 328,80K |
| 2026-08-14 | ¥1.625,00 | 0,00 % | ¥1.632,50 | ¥1.632,50 | ¥1.612,50 | 300,40K |
| 2026-08-13 | ¥1.625,00 | 0,00 % | ¥1.637,50 | ¥1.640,00 | ¥1.620,00 | 434,40K |
| 2026-08-12 | ¥1.625,00 | +0,93 % | ¥1.617,50 | ¥1.637,50 | ¥1.612,50 | 265,20K |
| 2026-08-10 | ¥1.610,00 | -2,42 % | ¥1.675,00 | ¥1.677,50 | ¥1.607,50 | 455,60K |
| 2026-08-07 | ¥1.650,00 | 0,00 % | ¥1.660,00 | ¥1.682,50 | ¥1.587,50 | 738,80K |
| 2026-08-06 | ¥1.650,00 | -0,45 % | ¥1.682,50 | ¥1.707,50 | ¥1.607,50 | 1,57M |
| 2026-08-05 | ¥1.657,50 | +17,76 % | ¥1.657,50 | ¥1.657,50 | ¥1.657,50 | 42,00K |
| 2026-08-04 | ¥1.407,50 | +14,31 % | ¥1.407,50 | ¥1.407,50 | ¥1.407,50 | 62,00K |
| 2026-08-03 | ¥1.231,25 | -1,89 % | ¥1.260,00 | ¥1.260,00 | ¥1.221,25 | 128,80K |
| 2026-07-31 | ¥1.255,00 | +0,70 % | ¥1.246,25 | ¥1.265,00 | ¥1.237,50 | 115,20K |
| 2026-07-30 | ¥1.246,25 | -1,09 % | ¥1.270,00 | ¥1.272,50 | ¥1.246,25 | 350,80K |
| 2026-07-29 | ¥1.260,00 | +1,41 % | ¥1.260,00 | ¥1.270,00 | ¥1.246,25 | 159,60K |
| 2026-07-28 | ¥1.242,50 | +0,40 % | ¥1.243,75 | ¥1.252,50 | ¥1.225,00 | 107,20K |
| 2026-07-27 | ¥1.237,50 | +2,59 % | ¥1.207,50 | ¥1.247,50 | ¥1.207,50 | 116,80K |
| 2026-07-24 | ¥1.206,25 | +0,42 % | ¥1.201,25 | ¥1.208,75 | ¥1.196,25 | 82,80K |
| 2026-07-23 | ¥1.201,25 | -0,62 % | ¥1.205,00 | ¥1.211,25 | ¥1.186,25 | 80,40K |
| 2026-07-22 | ¥1.208,75 | +0,52 % | ¥1.202,50 | ¥1.212,50 | ¥1.192,50 | 100,00K |
| 2026-07-21 | ¥1.202,50 | +0,63 % | ¥1.212,50 | ¥1.221,25 | ¥1.195,00 | 99,60K |
| 2026-07-17 | ¥1.195,00 | -0,42 % | ¥1.206,25 | ¥1.213,75 | ¥1.186,25 | 158,00K |
| 2026-07-16 | ¥1.200,00 | -1,13 % | ¥1.213,75 | ¥1.220,00 | ¥1.198,75 | 83,60K |
| 2026-07-15 | ¥1.213,75 | +0,94 % | ¥1.220,00 | ¥1.225,00 | ¥1.188,75 | 103,20K |
| 2026-07-14 | ¥1.202,50 | +0,42 % | ¥1.198,75 | ¥1.211,25 | ¥1.197,50 | 143,20K |
| 2026-07-13 | ¥1.197,50 | +1,05 % | ¥1.193,75 | ¥1.198,75 | ¥1.183,75 | 81,60K |
| 2026-07-10 | ¥1.185,00 | +1,50 % | ¥1.181,25 | ¥1.187,50 | ¥1.177,50 | 84,00K |
| 2026-07-09 | ¥1.167,50 | -1,48 % | ¥1.192,50 | ¥1.193,75 | ¥1.165,00 | 113,60K |
| 2026-07-08 | ¥1.185,00 | +3,95 % | ¥1.150,00 | ¥1.198,75 | ¥1.150,00 | 238,00K |
| 2026-07-07 | ¥1.140,00 | +1,11 % | ¥1.133,75 | ¥1.148,75 | ¥1.133,75 | 88,40K |
| 2026-07-06 | ¥1.127,50 | +0,56 % | ¥1.128,75 | ¥1.141,25 | ¥1.127,50 | 82,80K |
| 2026-07-03 | ¥1.121,25 | -0,11 % | ¥1.127,50 | ¥1.133,75 | ¥1.116,25 | 127,20K |
| 2026-07-02 | ¥1.122,50 | +1,24 % | ¥1.110,00 | ¥1.130,00 | ¥1.110,00 | 128,80K |
| 2026-07-01 | ¥1.108,75 | +0,45 % | ¥1.110,00 | ¥1.110,00 | ¥1.102,50 | 69,20K |
| 2026-06-30 | ¥1.103,75 | -1,34 % | ¥1.123,75 | ¥1.123,75 | ¥1.091,25 | 151,20K |
| 2026-06-29 | ¥1.118,75 | +0,79 % | ¥1.106,25 | ¥1.120,00 | ¥1.088,75 | 351,60K |
| 2026-06-26 | ¥1.110,00 | +1,37 % | ¥1.105,00 | ¥1.110,00 | ¥1.095,00 | 257,60K |
| 2026-06-25 | ¥1.095,00 | +0,81 % | ¥1.090,00 | ¥1.098,75 | ¥1.085,00 | 101,20K |
| 2026-06-24 | ¥1.086,25 | +1,40 % | ¥1.075,00 | ¥1.087,50 | ¥1.075,00 | 128,00K |
| 2026-06-23 | ¥1.071,25 | -0,70 % | ¥1.075,00 | ¥1.078,75 | ¥1.070,00 | 104,00K |
| 2026-06-22 | ¥1.078,75 | +1,53 % | ¥1.067,50 | ¥1.078,75 | ¥1.062,50 | 92,00K |
| 2026-06-19 | ¥1.062,50 | -0,47 % | ¥1.070,00 | ¥1.070,00 | ¥1.053,75 | 84,00K |
| 2026-06-18 | ¥1.067,50 | +2,28 % | ¥1.061,25 | ¥1.067,50 | ¥1.055,00 | 207,20K |
| 2026-06-17 | ¥1.043,75 | -0,12 % | ¥1.043,75 | ¥1.052,50 | ¥1.041,25 | 129,60K |
| 2026-06-16 | ¥1.045,00 | -0,48 % | ¥1.052,50 | ¥1.053,75 | ¥1.043,75 | 146,00K |
| 2026-06-15 | ¥1.050,00 | 0,00 % | ¥1.057,50 | ¥1.060,00 | ¥1.048,75 | 231,60K |
| 2026-06-12 | ¥1.050,00 | +0,12 % | ¥1.045,00 | ¥1.050,00 | ¥1.040,00 | 141,60K |
| 2026-06-11 | ¥1.048,75 | 0,00 % | ¥1.048,75 | ¥1.050,00 | ¥1.041,25 | 127,60K |
| 2026-06-10 | ¥1.048,75 | -0,36 % | ¥1.052,50 | ¥1.065,00 | ¥1.046,25 | 115,20K |
| 2026-06-09 | ¥1.052,50 | -0,24 % | ¥1.057,50 | ¥1.060,00 | ¥1.045,00 | 134,00K |
| 2026-06-08 | ¥1.055,00 | -0,12 % | ¥1.050,00 | ¥1.056,25 | ¥1.046,25 | 127,20K |
| 2026-06-05 | ¥1.056,25 | +1,20 % | ¥1.047,50 | ¥1.062,50 | ¥1.047,50 | 132,80K |
| 2026-06-04 | ¥1.043,75 | -1,42 % | ¥1.058,75 | ¥1.058,75 | ¥1.040,00 | 161,60K |
| 2026-06-03 | ¥1.058,75 | +0,71 % | ¥1.058,75 | ¥1.060,00 | ¥1.046,25 | 88,80K |
| 2026-06-02 | ¥1.051,25 | -1,75 % | ¥1.065,00 | ¥1.065,00 | ¥1.042,50 | 116,40K |
| 2026-06-01 | ¥1.070,00 | -0,70 % | ¥1.077,50 | ¥1.083,75 | ¥1.062,50 | 206,40K |
| 2026-05-29 | ¥1.077,50 | +1,17 % | ¥1.071,25 | ¥1.091,25 | ¥1.070,00 | 307,20K |
| 2026-05-28 | ¥1.065,00 | +0,59 % | ¥1.055,00 | ¥1.065,00 | ¥1.047,50 | 165,20K |
| 2026-05-27 | ¥1.058,75 | -0,59 % | ¥1.065,00 | ¥1.065,00 | ¥1.055,00 | 103,60K |
| 2026-05-26 | ¥1.065,00 | +0,71 % | ¥1.056,25 | ¥1.066,25 | ¥1.046,25 | 174,80K |
| 2026-05-25 | ¥1.057,50 | +0,59 % | ¥1.055,00 | ¥1.057,50 | ¥1.045,00 | 180,40K |
| 2026-05-22 | ¥1.051,25 | +0,48 % | ¥1.047,50 | ¥1.052,50 | ¥1.042,50 | 166,40K |