Tokyo Tekko Co., Ltd. 5445
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.950,00-51,00 (-2,55 %)
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 | ¥1.950,00 | -2,55 % | ¥1.990,00 | ¥1.990,00 | ¥1.950,00 | 119,50K |
| 2026-10-01 | ¥2.001,00 | -0,35 % | ¥2.000,00 | ¥2.010,00 | ¥1.987,00 | 155,70K |
| 2026-09-30 | ¥2.008,00 | +0,35 % | ¥2.002,00 | ¥2.013,00 | ¥1.989,00 | 84,30K |
| 2026-09-29 | ¥2.001,00 | -3,15 % | ¥2.026,00 | ¥2.030,00 | ¥1.997,00 |
| 103,70K |
| 2026-09-28 | ¥2.066,00 | -0,05 % | ¥2.073,00 | ¥2.078,00 | ¥2.057,00 | 103,30K |
| 2026-09-25 | ¥2.067,00 | +0,54 % | ¥2.056,00 | ¥2.074,00 | ¥2.055,00 | 114,30K |
| 2026-09-24 | ¥2.056,00 | -0,19 % | ¥2.055,00 | ¥2.074,00 | ¥2.051,00 | 89,50K |
| 2026-09-18 | ¥2.060,00 | -0,63 % | ¥2.074,00 | ¥2.075,00 | ¥2.043,00 | 76,90K |
| 2026-09-17 | ¥2.073,00 | +0,88 % | ¥2.060,00 | ¥2.075,00 | ¥2.060,00 | 91,70K |
| 2026-09-16 | ¥2.055,00 | +0,39 % | ¥2.047,00 | ¥2.058,00 | ¥2.038,00 | 99,90K |
| 2026-09-15 | ¥2.047,00 | +0,39 % | ¥2.039,00 | ¥2.057,00 | ¥2.033,00 | 51,60K |
| 2026-09-14 | ¥2.039,00 | +0,84 % | ¥2.013,00 | ¥2.042,00 | ¥2.010,00 | 77,70K |
| 2026-09-11 | ¥2.022,00 | +0,65 % | ¥1.993,00 | ¥2.022,00 | ¥1.985,00 | 120,00K |
| 2026-09-10 | ¥2.009,00 | -0,35 % | ¥2.005,00 | ¥2.012,00 | ¥1.993,00 | 72,40K |
| 2026-09-09 | ¥2.016,00 | 0,00 % | ¥2.012,00 | ¥2.027,00 | ¥2.006,00 | 60,10K |
| 2026-09-08 | ¥2.016,00 | -1,75 % | ¥2.048,00 | ¥2.059,00 | ¥2.016,00 | 56,80K |
| 2026-09-07 | ¥2.052,00 | -0,92 % | ¥2.061,00 | ¥2.072,00 | ¥2.042,00 | 77,90K |
| 2026-09-04 | ¥2.071,00 | -0,67 % | ¥2.076,00 | ¥2.078,00 | ¥2.055,00 | 117,80K |
| 2026-09-03 | ¥2.085,00 | +0,97 % | ¥2.071,00 | ¥2.103,00 | ¥2.071,00 | 93,50K |
| 2026-09-02 | ¥2.065,00 | -1,76 % | ¥2.097,00 | ¥2.097,00 | ¥2.065,00 | 92,60K |
| 2026-09-01 | ¥2.102,00 | +2,04 % | ¥2.060,00 | ¥2.105,00 | ¥2.060,00 | 119,70K |
| 2026-08-31 | ¥2.060,00 | +0,88 % | ¥2.040,00 | ¥2.072,00 | ¥2.030,00 | 102,80K |
| 2026-08-28 | ¥2.042,00 | +0,25 % | ¥2.042,00 | ¥2.052,00 | ¥2.033,00 | 55,20K |
| 2026-08-27 | ¥2.037,00 | +0,05 % | ¥2.036,00 | ¥2.057,00 | ¥2.025,00 | 62,20K |
| 2026-08-26 | ¥2.036,00 | +0,74 % | ¥2.030,00 | ¥2.050,00 | ¥2.030,00 | 115,80K |
| 2026-08-25 | ¥2.021,00 | +0,25 % | ¥2.035,00 | ¥2.037,00 | ¥2.011,00 | 70,40K |
| 2026-08-24 | ¥2.016,00 | +0,05 % | ¥2.029,00 | ¥2.040,00 | ¥2.016,00 | 90,70K |
| 2026-08-21 | ¥2.015,00 | +0,45 % | ¥2.010,00 | ¥2.021,00 | ¥2.003,00 | 59,40K |
| 2026-08-20 | ¥2.006,00 | -0,15 % | ¥2.005,00 | ¥2.018,00 | ¥1.980,00 | 202,80K |
| 2026-08-19 | ¥2.009,00 | -1,08 % | ¥2.022,00 | ¥2.025,00 | ¥1.999,00 | 111,50K |
| 2026-08-18 | ¥2.031,00 | +0,45 % | ¥2.020,00 | ¥2.048,00 | ¥2.014,00 | 107,80K |
| 2026-08-17 | ¥2.022,00 | -0,15 % | ¥2.010,00 | ¥2.029,00 | ¥1.998,00 | 94,90K |
| 2026-08-14 | ¥2.025,00 | +1,20 % | ¥1.997,00 | ¥2.030,00 | ¥1.985,00 | 123,10K |
| 2026-08-13 | ¥2.001,00 | +0,15 % | ¥1.990,00 | ¥2.007,00 | ¥1.989,00 | 99,80K |
| 2026-08-12 | ¥1.998,00 | +1,63 % | ¥1.982,00 | ¥1.998,00 | ¥1.967,00 | 95,20K |
| 2026-08-10 | ¥1.966,00 | +0,56 % | ¥1.951,00 | ¥1.979,00 | ¥1.946,00 | 79,30K |
| 2026-08-07 | ¥1.955,00 | +0,21 % | ¥1.951,00 | ¥1.976,00 | ¥1.951,00 | 91,30K |
| 2026-08-06 | ¥1.951,00 | -0,15 % | ¥1.947,00 | ¥1.969,00 | ¥1.942,00 | 88,50K |
| 2026-08-05 | ¥1.954,00 | +1,82 % | ¥1.928,00 | ¥1.965,00 | ¥1.923,00 | 108,60K |
| 2026-08-04 | ¥1.919,00 | -1,89 % | ¥1.941,00 | ¥1.961,00 | ¥1.915,00 | 122,50K |
| 2026-08-03 | ¥1.956,00 | +1,77 % | ¥1.962,00 | ¥1.980,00 | ¥1.930,00 | 201,20K |
| 2026-07-31 | ¥1.922,00 | -2,19 % | ¥1.952,00 | ¥1.969,00 | ¥1.903,00 | 202,30K |
| 2026-07-30 | ¥1.965,00 | -0,76 % | ¥1.960,00 | ¥1.974,00 | ¥1.948,00 | 107,70K |
| 2026-07-29 | ¥1.980,00 | +1,54 % | ¥1.958,00 | ¥1.982,00 | ¥1.954,00 | 202,80K |
| 2026-07-28 | ¥1.950,00 | -0,76 % | ¥1.962,00 | ¥1.965,00 | ¥1.941,00 | 109,00K |
| 2026-07-27 | ¥1.965,00 | +1,03 % | ¥1.950,00 | ¥1.965,00 | ¥1.946,00 | 107,10K |
| 2026-07-24 | ¥1.945,00 | -0,21 % | ¥1.939,00 | ¥1.950,00 | ¥1.927,00 | 75,60K |
| 2026-07-23 | ¥1.949,00 | +0,31 % | ¥1.948,00 | ¥1.955,00 | ¥1.942,00 | 70,30K |
| 2026-07-22 | ¥1.943,00 | +0,41 % | ¥1.939,00 | ¥1.948,00 | ¥1.931,00 | 60,00K |
| 2026-07-21 | ¥1.935,00 | +1,15 % | ¥1.915,00 | ¥1.943,00 | ¥1.915,00 | 112,90K |
| 2026-07-17 | ¥1.913,00 | -0,78 % | ¥1.920,00 | ¥1.932,00 | ¥1.895,00 | 150,70K |
| 2026-07-16 | ¥1.928,00 | -0,57 % | ¥1.931,00 | ¥1.946,00 | ¥1.922,00 | 107,90K |
| 2026-07-15 | ¥1.939,00 | +0,83 % | ¥1.936,00 | ¥1.939,00 | ¥1.912,00 | 96,00K |
| 2026-07-14 | ¥1.923,00 | +0,89 % | ¥1.917,00 | ¥1.925,00 | ¥1.911,00 | 97,90K |
| 2026-07-13 | ¥1.906,00 | -0,26 % | ¥1.939,00 | ¥1.945,00 | ¥1.905,00 | 86,50K |
| 2026-07-10 | ¥1.911,00 | +0,05 % | ¥1.910,00 | ¥1.924,00 | ¥1.905,00 | 93,80K |
| 2026-07-09 | ¥1.910,00 | +0,42 % | ¥1.902,00 | ¥1.940,00 | ¥1.889,00 | 173,20K |
| 2026-07-08 | ¥1.902,00 | -0,42 % | ¥1.900,00 | ¥1.915,00 | ¥1.893,00 | 98,50K |
| 2026-07-07 | ¥1.910,00 | +1,22 % | ¥1.899,00 | ¥1.927,00 | ¥1.893,00 | 146,50K |
| 2026-07-06 | ¥1.887,00 | +1,40 % | ¥1.861,00 | ¥1.897,00 | ¥1.859,00 | 128,50K |
| 2026-07-03 | ¥1.861,00 | +1,47 % | ¥1.848,00 | ¥1.867,00 | ¥1.846,00 | 162,30K |
| 2026-07-02 | ¥1.834,00 | +2,00 % | ¥1.802,00 | ¥1.842,00 | ¥1.802,00 | 142,50K |
| 2026-07-01 | ¥1.798,00 | -1,37 % | ¥1.825,00 | ¥1.830,00 | ¥1.798,00 | 149,20K |
| 2026-06-30 | ¥1.823,00 | -0,11 % | ¥1.825,00 | ¥1.827,00 | ¥1.808,00 | 97,30K |
| 2026-06-29 | ¥1.825,00 | +0,11 % | ¥1.827,00 | ¥1.841,00 | ¥1.810,00 | 157,50K |
| 2026-06-26 | ¥1.823,00 | +0,77 % | ¥1.809,00 | ¥1.823,00 | ¥1.804,00 | 95,70K |
| 2026-06-25 | ¥1.809,00 | +0,17 % | ¥1.815,00 | ¥1.817,00 | ¥1.803,00 | 94,20K |
| 2026-06-24 | ¥1.806,00 | +0,28 % | ¥1.800,00 | ¥1.818,00 | ¥1.793,00 | 141,40K |
| 2026-06-23 | ¥1.801,00 | -1,53 % | ¥1.823,00 | ¥1.823,00 | ¥1.800,00 | 121,50K |
| 2026-06-22 | ¥1.829,00 | -0,65 % | ¥1.834,00 | ¥1.838,00 | ¥1.812,00 | 119,30K |
| 2026-06-19 | ¥1.841,00 | +1,54 % | ¥1.818,00 | ¥1.844,00 | ¥1.818,00 | 168,50K |
| 2026-06-18 | ¥1.813,00 | -0,55 % | ¥1.817,00 | ¥1.840,00 | ¥1.812,00 | 94,30K |
| 2026-06-17 | ¥1.823,00 | 0,00 % | ¥1.830,00 | ¥1.853,00 | ¥1.818,00 | 204,20K |
| 2026-06-16 | ¥1.823,00 | -1,46 % | ¥1.845,00 | ¥1.845,00 | ¥1.821,00 | 139,40K |
| 2026-06-15 | ¥1.850,00 | +0,54 % | ¥1.845,00 | ¥1.857,00 | ¥1.843,00 | 103,30K |
| 2026-06-12 | ¥1.840,00 | +2,56 % | ¥1.809,00 | ¥1.842,00 | ¥1.808,00 | 160,50K |
| 2026-06-11 | ¥1.794,00 | -0,22 % | ¥1.795,00 | ¥1.799,00 | ¥1.760,00 | 124,50K |
| 2026-06-10 | ¥1.798,00 | +1,52 % | ¥1.771,00 | ¥1.798,00 | ¥1.766,00 | 180,10K |
| 2026-06-09 | ¥1.771,00 | +0,45 % | ¥1.770,00 | ¥1.798,00 | ¥1.769,00 | 130,00K |
| 2026-06-08 | ¥1.763,00 | -1,45 % | ¥1.771,00 | ¥1.782,00 | ¥1.755,00 | 182,10K |
| 2026-06-05 | ¥1.789,00 | +1,47 % | ¥1.764,00 | ¥1.799,00 | ¥1.764,00 | 146,20K |
| 2026-06-04 | ¥1.763,00 | -1,62 % | ¥1.775,00 | ¥1.780,00 | ¥1.757,00 | 202,30K |
| 2026-06-03 | ¥1.792,00 | +1,47 % | ¥1.788,00 | ¥1.794,00 | ¥1.780,00 | 204,90K |
| 2026-06-02 | ¥1.766,00 | -2,11 % | ¥1.799,00 | ¥1.802,00 | ¥1.764,00 | 251,60K |
| 2026-06-01 | ¥1.804,00 | -2,91 % | ¥1.855,00 | ¥1.856,00 | ¥1.792,00 | 284,40K |
| 2026-05-29 | ¥1.858,00 | -1,06 % | ¥1.871,00 | ¥1.900,00 | ¥1.858,00 | 171,80K |
| 2026-05-28 | ¥1.878,00 | +2,29 % | ¥1.866,00 | ¥1.880,00 | ¥1.836,00 | 487,50K |
| 2026-05-27 | ¥1.836,00 | 0,00 % | ¥1.847,00 | ¥1.852,00 | ¥1.835,00 | 114,20K |
| 2026-05-26 | ¥1.836,00 | +0,77 % | ¥1.820,00 | ¥1.852,00 | ¥1.810,00 | 135,50K |
| 2026-05-25 | ¥1.822,00 | -1,25 % | ¥1.851,00 | ¥1.860,00 | ¥1.807,00 | 195,20K |