Tokyo Steel Manufacturing Co., Ltd. 5423
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.666,00-8,00 (-0,48 %)
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 | ¥1.668,00 | -0,36 % | ¥1.675,00 | ¥1.691,00 | ¥1.665,00 | 142,20K |
| 2026-10-01 | ¥1.674,00 | -0,36 % | ¥1.673,00 | ¥1.682,00 | ¥1.665,00 | 344,30K |
| 2026-09-30 | ¥1.680,00 | 0,00 % | ¥1.680,00 | ¥1.685,00 | ¥1.667,00 | 290,60K |
| 2026-09-29 | ¥1.680,00 | -0,77 % | ¥1.688,00 | ¥1.698,00 | ¥1.676,00 | 374,80K |
| 2026-09-28 | ¥1.693,00 | -1,34 % | ¥1.701,00 | ¥1.708,00 | ¥1.688,00 | 855,70K |
| 2026-09-25 | ¥1.716,00 | +0,23 % | ¥1.728,00 | ¥1.734,00 | ¥1.716,00 | 251,50K |
| 2026-09-24 | ¥1.712,00 | -3,60 % | ¥1.763,00 | ¥1.763,00 | ¥1.712,00 | 362,50K |
| 2026-09-18 | ¥1.776,00 | -1,17 % | ¥1.797,00 | ¥1.800,00 | ¥1.765,00 | 393,50K |
| 2026-09-17 | ¥1.797,00 | +1,76 % | ¥1.757,00 | ¥1.797,00 | ¥1.752,00 | 363,30K |
| 2026-09-16 | ¥1.766,00 | +0,74 % | ¥1.752,00 | ¥1.766,00 | ¥1.742,00 | 302,60K |
| 2026-09-15 | ¥1.753,00 | -0,11 % | ¥1.749,00 | ¥1.775,00 | ¥1.742,00 | 487,40K |
| 2026-09-14 | ¥1.755,00 | +2,87 % | ¥1.717,00 | ¥1.789,00 | ¥1.695,00 | 697,00K |
| 2026-09-11 | ¥1.706,00 | +1,13 % | ¥1.664,00 | ¥1.717,00 | ¥1.664,00 | 429,70K |
| 2026-09-10 | ¥1.687,00 | -0,88 % | ¥1.707,00 | ¥1.707,00 | ¥1.682,00 | 245,70K |
| 2026-09-09 | ¥1.702,00 | +1,01 % | ¥1.685,00 | ¥1.710,00 | ¥1.684,00 | 196,30K |
| 2026-09-08 | ¥1.685,00 | -1,52 % | ¥1.696,00 | ¥1.711,00 | ¥1.685,00 | 192,30K |
| 2026-09-07 | ¥1.711,00 | +0,59 % | ¥1.704,00 | ¥1.720,00 | ¥1.701,00 | 282,40K |
| 2026-09-04 | ¥1.701,00 | -3,08 % | ¥1.754,00 | ¥1.754,00 | ¥1.701,00 | 322,00K |
| 2026-09-03 | ¥1.755,00 | +1,39 % | ¥1.745,00 | ¥1.778,00 | ¥1.741,00 | 347,20K |
| 2026-09-02 | ¥1.731,00 | -4,84 % | ¥1.796,00 | ¥1.805,00 | ¥1.731,00 | 488,10K |
| 2026-09-01 | ¥1.819,00 | +5,51 % | ¥1.733,00 | ¥1.829,00 | ¥1.733,00 | 567,50K |
| 2026-08-31 | ¥1.724,00 | +0,29 % | ¥1.705,00 | ¥1.728,00 | ¥1.701,00 | 343,30K |
| 2026-08-28 | ¥1.719,00 | -0,69 % | ¥1.722,00 | ¥1.728,00 | ¥1.710,00 | 511,50K |
| 2026-08-27 | ¥1.731,00 | -0,06 % | ¥1.720,00 | ¥1.747,00 | ¥1.715,00 | 203,50K |
| 2026-08-26 | ¥1.732,00 | +1,64 % | ¥1.712,00 | ¥1.740,00 | ¥1.706,00 | 193,20K |
| 2026-08-25 | ¥1.704,00 | +0,12 % | ¥1.715,00 | ¥1.719,00 | ¥1.700,00 | 149,80K |
| 2026-08-24 | ¥1.702,00 | +0,47 % | ¥1.697,00 | ¥1.714,00 | ¥1.694,00 | 209,30K |
| 2026-08-21 | ¥1.694,00 | -0,12 % | ¥1.686,00 | ¥1.694,00 | ¥1.671,00 | 203,40K |
| 2026-08-20 | ¥1.696,00 | -0,41 % | ¥1.721,00 | ¥1.734,00 | ¥1.689,00 | 286,80K |
| 2026-08-19 | ¥1.703,00 | -2,24 % | ¥1.716,00 | ¥1.735,00 | ¥1.696,00 | 292,00K |
| 2026-08-18 | ¥1.742,00 | +1,46 % | ¥1.725,00 | ¥1.764,00 | ¥1.716,00 | 285,10K |
| 2026-08-17 | ¥1.717,00 | -1,15 % | ¥1.738,00 | ¥1.747,00 | ¥1.706,00 | 337,50K |
| 2026-08-14 | ¥1.737,00 | +0,17 % | ¥1.717,00 | ¥1.737,00 | ¥1.712,00 | 394,60K |
| 2026-08-13 | ¥1.734,00 | -0,17 % | ¥1.723,00 | ¥1.734,00 | ¥1.717,00 | 192,20K |
| 2026-08-12 | ¥1.737,00 | +0,23 % | ¥1.747,00 | ¥1.754,00 | ¥1.713,00 | 344,30K |
| 2026-08-10 | ¥1.733,00 | -2,42 % | ¥1.773,00 | ¥1.773,00 | ¥1.726,00 | 308,70K |
| 2026-08-07 | ¥1.776,00 | +1,37 % | ¥1.770,00 | ¥1.778,00 | ¥1.752,00 | 297,20K |
| 2026-08-06 | ¥1.752,00 | +1,68 % | ¥1.736,00 | ¥1.772,00 | ¥1.732,00 | 406,00K |
| 2026-08-05 | ¥1.723,00 | +2,01 % | ¥1.697,00 | ¥1.723,00 | ¥1.689,00 | 293,40K |
| 2026-08-04 | ¥1.689,00 | -0,35 % | ¥1.685,00 | ¥1.713,00 | ¥1.678,00 | 335,10K |
| 2026-08-03 | ¥1.695,00 | -4,35 % | ¥1.760,00 | ¥1.763,00 | ¥1.694,00 | 486,20K |
| 2026-07-31 | ¥1.772,00 | +0,62 % | ¥1.750,00 | ¥1.784,00 | ¥1.750,00 | 421,80K |
| 2026-07-30 | ¥1.761,00 | -1,18 % | ¥1.769,00 | ¥1.773,00 | ¥1.737,00 | 399,30K |
| 2026-07-29 | ¥1.782,00 | -0,11 % | ¥1.789,00 | ¥1.805,00 | ¥1.761,00 | 409,90K |
| 2026-07-28 | ¥1.784,00 | +2,41 % | ¥1.745,00 | ¥1.793,00 | ¥1.736,00 | 528,40K |
| 2026-07-27 | ¥1.742,00 | +3,26 % | ¥1.710,00 | ¥1.744,00 | ¥1.690,00 | 280,80K |
| 2026-07-24 | ¥1.687,00 | -1,63 % | ¥1.712,00 | ¥1.714,00 | ¥1.680,00 | 308,70K |
| 2026-07-23 | ¥1.715,00 | +0,41 % | ¥1.715,00 | ¥1.726,00 | ¥1.703,00 | 311,30K |
| 2026-07-22 | ¥1.708,00 | -0,76 % | ¥1.725,00 | ¥1.735,00 | ¥1.700,00 | 478,00K |
| 2026-07-21 | ¥1.721,00 | -1,54 % | ¥1.749,00 | ¥1.753,00 | ¥1.692,00 | 751,30K |
| 2026-07-17 | ¥1.748,00 | -1,24 % | ¥1.737,00 | ¥1.789,00 | ¥1.579,00 | 1,41M |
| 2026-07-16 | ¥1.770,00 | +0,17 % | ¥1.774,00 | ¥1.774,00 | ¥1.732,00 | 367,70K |
| 2026-07-15 | ¥1.767,00 | +0,23 % | ¥1.761,00 | ¥1.781,00 | ¥1.753,00 | 304,70K |
| 2026-07-14 | ¥1.763,00 | +2,14 % | ¥1.704,00 | ¥1.789,00 | ¥1.701,00 | 391,80K |
| 2026-07-13 | ¥1.726,00 | +0,52 % | ¥1.727,00 | ¥1.750,00 | ¥1.718,00 | 272,20K |
| 2026-07-10 | ¥1.717,00 | -0,29 % | ¥1.725,00 | ¥1.730,00 | ¥1.707,00 | 279,10K |
| 2026-07-09 | ¥1.722,00 | -1,26 % | ¥1.745,00 | ¥1.750,00 | ¥1.711,00 | 194,90K |
| 2026-07-08 | ¥1.744,00 | -0,34 % | ¥1.759,00 | ¥1.770,00 | ¥1.744,00 | 269,10K |
| 2026-07-07 | ¥1.750,00 | +0,06 % | ¥1.756,00 | ¥1.768,00 | ¥1.731,00 | 318,50K |
| 2026-07-06 | ¥1.749,00 | -0,06 % | ¥1.757,00 | ¥1.778,00 | ¥1.740,00 | 256,20K |
| 2026-07-03 | ¥1.750,00 | +2,10 % | ¥1.724,00 | ¥1.750,00 | ¥1.719,00 | 232,10K |
| 2026-07-02 | ¥1.714,00 | +0,53 % | ¥1.701,00 | ¥1.723,00 | ¥1.701,00 | 268,50K |
| 2026-07-01 | ¥1.705,00 | +1,19 % | ¥1.685,00 | ¥1.714,00 | ¥1.676,00 | 303,00K |
| 2026-06-30 | ¥1.685,00 | -0,35 % | ¥1.691,00 | ¥1.697,00 | ¥1.682,00 | 218,30K |
| 2026-06-29 | ¥1.691,00 | +0,71 % | ¥1.689,00 | ¥1.692,00 | ¥1.674,00 | 204,70K |
| 2026-06-26 | ¥1.679,00 | +0,06 % | ¥1.680,00 | ¥1.691,00 | ¥1.661,00 | 220,30K |
| 2026-06-25 | ¥1.678,00 | -2,16 % | ¥1.712,00 | ¥1.719,00 | ¥1.677,00 | 283,10K |
| 2026-06-24 | ¥1.715,00 | -1,38 % | ¥1.724,00 | ¥1.737,00 | ¥1.706,00 | 218,40K |
| 2026-06-23 | ¥1.739,00 | -3,34 % | ¥1.792,00 | ¥1.798,00 | ¥1.739,00 | 277,20K |
| 2026-06-22 | ¥1.799,00 | +2,16 % | ¥1.763,00 | ¥1.807,00 | ¥1.763,00 | 238,80K |
| 2026-06-19 | ¥1.761,00 | -0,84 % | ¥1.759,00 | ¥1.770,00 | ¥1.731,00 | 394,30K |
| 2026-06-18 | ¥1.776,00 | +0,28 % | ¥1.761,00 | ¥1.793,00 | ¥1.759,00 | 229,80K |
| 2026-06-17 | ¥1.771,00 | +1,66 % | ¥1.755,00 | ¥1.788,00 | ¥1.749,00 | 385,70K |
| 2026-06-16 | ¥1.742,00 | -1,02 % | ¥1.741,00 | ¥1.750,00 | ¥1.722,00 | 266,00K |
| 2026-06-15 | ¥1.760,00 | +2,50 % | ¥1.716,00 | ¥1.760,00 | ¥1.713,00 | 246,90K |
| 2026-06-12 | ¥1.717,00 | +1,66 % | ¥1.723,00 | ¥1.750,00 | ¥1.703,00 | 538,20K |
| 2026-06-11 | ¥1.689,00 | +1,08 % | ¥1.663,00 | ¥1.690,00 | ¥1.645,00 | 289,10K |
| 2026-06-10 | ¥1.671,00 | 0,00 % | ¥1.671,00 | ¥1.684,00 | ¥1.664,00 | 225,00K |
| 2026-06-09 | ¥1.671,00 | -1,65 % | ¥1.715,00 | ¥1.728,00 | ¥1.668,00 | 305,60K |
| 2026-06-08 | ¥1.699,00 | +0,06 % | ¥1.701,00 | ¥1.735,00 | ¥1.683,00 | 430,80K |
| 2026-06-05 | ¥1.698,00 | -0,29 % | ¥1.695,00 | ¥1.703,00 | ¥1.686,00 | 190,60K |
| 2026-06-04 | ¥1.703,00 | 0,00 % | ¥1.705,00 | ¥1.727,00 | ¥1.696,00 | 271,90K |
| 2026-06-03 | ¥1.703,00 | +0,06 % | ¥1.695,00 | ¥1.719,00 | ¥1.681,00 | 340,80K |
| 2026-06-02 | ¥1.702,00 | -0,18 % | ¥1.685,00 | ¥1.704,00 | ¥1.663,00 | 323,00K |
| 2026-06-01 | ¥1.705,00 | -2,90 % | ¥1.745,00 | ¥1.755,00 | ¥1.686,00 | 419,30K |
| 2026-05-29 | ¥1.756,00 | +2,57 % | ¥1.712,00 | ¥1.758,00 | ¥1.696,00 | 496,80K |
| 2026-05-28 | ¥1.712,00 | +0,29 % | ¥1.694,00 | ¥1.714,00 | ¥1.688,00 | 290,40K |
| 2026-05-27 | ¥1.707,00 | -0,76 % | ¥1.720,00 | ¥1.727,00 | ¥1.697,00 | 390,00K |
| 2026-05-26 | ¥1.720,00 | +0,70 % | ¥1.713,00 | ¥1.748,00 | ¥1.708,00 | 314,20K |
| 2026-05-25 | ¥1.708,00 | -0,99 % | ¥1.720,00 | ¥1.732,00 | ¥1.700,00 | 325,40K |