TOKYO ROPE MFG. CO., LTD. 5981
TSE · Japan · Produzierendes Gewerbe
¥1.858,00-24,00 (-1,28 %)
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 | ¥1.858,00 | -1,28 % | ¥1.872,00 | ¥1.903,00 | ¥1.858,00 | 40,50K |
| 2026-10-01 | ¥1.882,00 | 0,00 % | ¥1.890,00 | ¥1.893,00 | ¥1.857,00 | 59,10K |
| 2026-09-30 | ¥1.882,00 | +1,18 % | ¥1.850,00 | ¥1.890,00 | ¥1.848,00 | 51,20K |
| 2026-09-29 | ¥1.860,00 | -3,43 % | ¥1.876,00 | ¥1.882,00 | ¥1.852,00 | 71,50K |
| 2026-09-28 | ¥1.926,00 | -0,67 % | ¥1.948,00 | ¥1.948,00 | ¥1.917,00 | 65,80K |
| 2026-09-25 | ¥1.939,00 | +2,54 % | ¥1.899,00 | ¥1.953,00 | ¥1.899,00 | 112,60K |
| 2026-09-24 | ¥1.891,00 | -1,46 % | ¥1.904,00 | ¥1.927,00 | ¥1.882,00 | 75,10K |
| 2026-09-18 | ¥1.919,00 | -0,62 % | ¥1.931,00 | ¥1.935,00 | ¥1.904,00 | 57,80K |
| 2026-09-17 | ¥1.931,00 | +3,32 % | ¥1.870,00 | ¥1.938,00 | ¥1.870,00 | 102,50K |
| 2026-09-16 | ¥1.869,00 | +1,08 % | ¥1.849,00 | ¥1.869,00 | ¥1.847,00 | 56,80K |
| 2026-09-15 | ¥1.849,00 | +1,37 % | ¥1.824,00 | ¥1.866,00 | ¥1.809,00 | 102,80K |
| 2026-09-14 | ¥1.824,00 | +0,33 % | ¥1.780,00 | ¥1.827,00 | ¥1.773,00 | 79,00K |
| 2026-09-11 | ¥1.818,00 | -0,82 % | ¥1.793,00 | ¥1.822,00 | ¥1.779,00 | 79,20K |
| 2026-09-10 | ¥1.833,00 | +0,22 % | ¥1.810,00 | ¥1.843,00 | ¥1.797,00 | 74,80K |
| 2026-09-09 | ¥1.829,00 | +1,05 % | ¥1.801,00 | ¥1.833,00 | ¥1.801,00 | 66,20K |
| 2026-09-08 | ¥1.810,00 | -3,83 % | ¥1.870,00 | ¥1.870,00 | ¥1.803,00 | 110,10K |
| 2026-09-07 | ¥1.882,00 | +0,21 % | ¥1.883,00 | ¥1.895,00 | ¥1.861,00 | 58,20K |
| 2026-09-04 | ¥1.878,00 | +0,16 % | ¥1.885,00 | ¥1.895,00 | ¥1.867,00 | 113,20K |
| 2026-09-03 | ¥1.875,00 | -0,37 % | ¥1.898,00 | ¥1.915,00 | ¥1.863,00 | 91,70K |
| 2026-09-02 | ¥1.882,00 | -4,85 % | ¥1.946,00 | ¥1.950,00 | ¥1.882,00 | 127,00K |
| 2026-09-01 | ¥1.978,00 | +1,33 % | ¥1.940,00 | ¥1.978,00 | ¥1.927,00 | 59,00K |
| 2026-08-31 | ¥1.952,00 | +0,10 % | ¥1.937,00 | ¥1.960,00 | ¥1.925,00 | 73,60K |
| 2026-08-28 | ¥1.950,00 | -0,05 % | ¥1.945,00 | ¥1.967,00 | ¥1.943,00 | 44,50K |
| 2026-08-27 | ¥1.951,00 | -1,12 % | ¥1.977,00 | ¥1.984,00 | ¥1.951,00 | 49,70K |
| 2026-08-26 | ¥1.973,00 | +2,49 % | ¥1.928,00 | ¥1.974,00 | ¥1.914,00 | 197,20K |
| 2026-08-25 | ¥1.925,00 | -0,82 % | ¥1.948,00 | ¥1.969,00 | ¥1.908,00 | 259,50K |
| 2026-08-24 | ¥1.941,00 | +0,36 % | ¥1.938,00 | ¥1.949,00 | ¥1.921,00 | 55,40K |
| 2026-08-21 | ¥1.934,00 | -1,83 % | ¥1.941,00 | ¥1.954,00 | ¥1.920,00 | 58,10K |
| 2026-08-20 | ¥1.970,00 | +3,09 % | ¥1.931,00 | ¥1.976,00 | ¥1.912,00 | 62,00K |
| 2026-08-19 | ¥1.911,00 | -4,55 % | ¥1.987,00 | ¥1.987,00 | ¥1.911,00 | 92,60K |
| 2026-08-18 | ¥2.002,00 | +0,45 % | ¥1.993,00 | ¥2.041,00 | ¥1.986,00 | 91,80K |
| 2026-08-17 | ¥1.993,00 | +3,43 % | ¥1.941,00 | ¥2.005,00 | ¥1.924,00 | 140,00K |
| 2026-08-14 | ¥1.927,00 | +1,05 % | ¥1.907,00 | ¥1.927,00 | ¥1.884,00 | 135,30K |
| 2026-08-13 | ¥1.907,00 | -0,31 % | ¥1.920,00 | ¥1.924,00 | ¥1.900,00 | 145,50K |
| 2026-08-12 | ¥1.913,00 | -9,42 % | ¥1.915,00 | ¥1.926,00 | ¥1.892,00 | 339,00K |
| 2026-08-10 | ¥2.112,00 | +1,98 % | ¥2.051,00 | ¥2.122,00 | ¥2.031,00 | 92,80K |
| 2026-08-07 | ¥2.071,00 | -1,43 % | ¥2.110,00 | ¥2.110,00 | ¥2.039,00 | 51,80K |
| 2026-08-06 | ¥2.101,00 | -1,13 % | ¥2.093,00 | ¥2.145,00 | ¥2.093,00 | 84,60K |
| 2026-08-05 | ¥2.125,00 | +3,66 % | ¥2.080,00 | ¥2.138,00 | ¥2.070,00 | 124,30K |
| 2026-08-04 | ¥2.050,00 | +5,29 % | ¥1.945,00 | ¥2.072,00 | ¥1.945,00 | 174,10K |
| 2026-08-03 | ¥1.947,00 | -0,51 % | ¥1.948,00 | ¥1.956,00 | ¥1.903,00 | 64,90K |
| 2026-07-31 | ¥1.957,00 | +2,19 % | ¥1.951,00 | ¥1.977,00 | ¥1.900,00 | 65,80K |
| 2026-07-30 | ¥1.915,00 | +0,42 % | ¥1.901,00 | ¥1.938,00 | ¥1.874,00 | 82,10K |
| 2026-07-29 | ¥1.907,00 | -0,26 % | ¥1.922,00 | ¥1.922,00 | ¥1.873,00 | 78,70K |
| 2026-07-28 | ¥1.912,00 | -2,89 % | ¥1.960,00 | ¥1.970,00 | ¥1.891,00 | 85,50K |
| 2026-07-27 | ¥1.969,00 | +0,61 % | ¥1.969,00 | ¥1.981,00 | ¥1.947,00 | 47,00K |
| 2026-07-24 | ¥1.957,00 | -0,71 % | ¥1.980,00 | ¥1.980,00 | ¥1.946,00 | 44,80K |
| 2026-07-23 | ¥1.971,00 | +0,82 % | ¥1.955,00 | ¥1.981,00 | ¥1.952,00 | 50,50K |
| 2026-07-22 | ¥1.955,00 | +0,26 % | ¥1.976,00 | ¥1.980,00 | ¥1.947,00 | 54,90K |
| 2026-07-21 | ¥1.950,00 | +2,79 % | ¥1.902,00 | ¥1.963,00 | ¥1.899,00 | 65,60K |
| 2026-07-17 | ¥1.897,00 | -2,92 % | ¥1.943,00 | ¥1.956,00 | ¥1.870,00 | 116,20K |
| 2026-07-16 | ¥1.954,00 | -2,79 % | ¥2.008,00 | ¥2.008,00 | ¥1.954,00 | 57,80K |
| 2026-07-15 | ¥2.010,00 | +1,31 % | ¥1.978,00 | ¥2.010,00 | ¥1.976,00 | 46,70K |
| 2026-07-14 | ¥1.984,00 | +1,48 % | ¥1.967,00 | ¥2.002,00 | ¥1.955,00 | 70,60K |
| 2026-07-13 | ¥1.955,00 | -1,51 % | ¥2.008,00 | ¥2.027,00 | ¥1.954,00 | 74,80K |
| 2026-07-10 | ¥1.985,00 | -0,10 % | ¥1.993,00 | ¥2.006,00 | ¥1.973,00 | 90,20K |
| 2026-07-09 | ¥1.987,00 | +2,05 % | ¥1.987,00 | ¥2.016,00 | ¥1.961,00 | 75,50K |
| 2026-07-08 | ¥1.947,00 | -1,22 % | ¥1.951,00 | ¥1.977,00 | ¥1.937,00 | 79,70K |
| 2026-07-07 | ¥1.971,00 | +0,92 % | ¥1.953,00 | ¥2.022,00 | ¥1.941,00 | 95,60K |
| 2026-07-06 | ¥1.953,00 | 0,00 % | ¥1.961,00 | ¥2.004,00 | ¥1.948,00 | 106,20K |
| 2026-07-03 | ¥1.953,00 | +2,74 % | ¥1.912,00 | ¥1.954,00 | ¥1.908,00 | 68,90K |
| 2026-07-02 | ¥1.901,00 | +0,05 % | ¥1.896,00 | ¥1.962,00 | ¥1.889,00 | 76,70K |
| 2026-07-01 | ¥1.900,00 | -1,30 % | ¥1.935,00 | ¥1.938,00 | ¥1.885,00 | 87,80K |
| 2026-06-30 | ¥1.925,00 | +0,47 % | ¥1.918,00 | ¥1.943,00 | ¥1.875,00 | 90,60K |
| 2026-06-29 | ¥1.916,00 | -1,44 % | ¥1.955,00 | ¥1.958,00 | ¥1.880,00 | 104,30K |
| 2026-06-26 | ¥1.944,00 | -1,17 % | ¥1.967,00 | ¥1.982,00 | ¥1.930,00 | 94,40K |
| 2026-06-25 | ¥1.967,00 | +0,77 % | ¥1.963,00 | ¥1.981,00 | ¥1.918,00 | 122,60K |
| 2026-06-24 | ¥1.952,00 | -1,61 % | ¥1.970,00 | ¥2.002,00 | ¥1.945,00 | 115,00K |
| 2026-06-23 | ¥1.984,00 | -4,39 % | ¥2.088,00 | ¥2.106,00 | ¥1.983,00 | 161,00K |
| 2026-06-22 | ¥2.075,00 | +0,97 % | ¥2.053,00 | ¥2.098,00 | ¥2.040,00 | 125,50K |
| 2026-06-19 | ¥2.055,00 | -0,87 % | ¥2.079,00 | ¥2.122,00 | ¥2.042,00 | 221,90K |
| 2026-06-18 | ¥2.073,00 | +0,53 % | ¥2.080,00 | ¥2.123,00 | ¥2.052,00 | 185,20K |
| 2026-06-17 | ¥2.062,00 | -2,27 % | ¥2.110,00 | ¥2.137,00 | ¥2.062,00 | 156,30K |
| 2026-06-16 | ¥2.110,00 | +1,34 % | ¥2.075,00 | ¥2.162,00 | ¥2.064,00 | 160,80K |
| 2026-06-15 | ¥2.082,00 | +1,41 % | ¥2.103,00 | ¥2.110,00 | ¥2.042,00 | 198,40K |
| 2026-06-12 | ¥2.053,00 | +3,74 % | ¥2.006,00 | ¥2.077,00 | ¥2.002,00 | 169,80K |
| 2026-06-11 | ¥1.979,00 | -1,15 % | ¥1.970,00 | ¥1.989,00 | ¥1.914,00 | 132,10K |
| 2026-06-10 | ¥2.002,00 | -1,91 % | ¥2.018,00 | ¥2.064,00 | ¥1.991,00 | 188,60K |
| 2026-06-09 | ¥2.041,00 | +0,89 % | ¥2.054,00 | ¥2.110,00 | ¥2.011,00 | 240,80K |
| 2026-06-08 | ¥2.023,00 | -0,15 % | ¥1.976,00 | ¥2.140,00 | ¥1.966,00 | 479,40K |
| 2026-06-05 | ¥2.026,00 | +10,05 % | ¥1.832,00 | ¥2.032,00 | ¥1.812,00 | 562,00K |
| 2026-06-04 | ¥1.841,00 | -2,23 % | ¥1.870,00 | ¥1.903,00 | ¥1.833,00 | 266,30K |
| 2026-06-03 | ¥1.883,00 | +1,89 % | ¥1.870,00 | ¥1.942,00 | ¥1.856,00 | 153,20K |
| 2026-06-02 | ¥1.848,00 | +3,88 % | ¥1.760,00 | ¥1.871,00 | ¥1.730,00 | 282,40K |
| 2026-06-01 | ¥1.779,00 | -2,52 % | ¥1.800,00 | ¥1.811,00 | ¥1.768,00 | 115,10K |
| 2026-05-29 | ¥1.825,00 | -0,71 % | ¥1.848,00 | ¥1.872,00 | ¥1.824,00 | 103,50K |
| 2026-05-28 | ¥1.838,00 | +1,55 % | ¥1.780,00 | ¥1.858,00 | ¥1.757,00 | 122,00K |
| 2026-05-27 | ¥1.810,00 | +0,11 % | ¥1.778,00 | ¥1.814,00 | ¥1.768,00 | 75,00K |
| 2026-05-26 | ¥1.808,00 | +2,03 % | ¥1.756,00 | ¥1.847,00 | ¥1.752,00 | 149,90K |
| 2026-05-25 | ¥1.772,00 | +4,24 % | ¥1.724,00 | ¥1.773,00 | ¥1.715,00 | 230,50K |