Okamoto Machine Tool Works,Ltd. 6125
TSE · Japan · Produzierendes Gewerbe
¥5.020,00-20,00 (-0,40 %)
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 | ¥5.020,00 | -0,40 % | ¥5.010,00 | ¥5.110,00 | ¥5.000,00 | 17,90K |
| 2026-10-01 | ¥5.040,00 | +3,38 % | ¥4.840,00 | ¥5.040,00 | ¥4.840,00 | 36,90K |
| 2026-09-30 | ¥4.875,00 | +0,10 % | ¥4.900,00 | ¥4.970,00 | ¥4.820,00 | 22,20K |
| 2026-09-29 | ¥4.870,00 | -0,51 % | ¥4.800,00 | ¥4.910,00 | ¥4.790,00 |
| 15,90K |
| 2026-09-28 | ¥4.895,00 | +1,87 % | ¥4.765,00 | ¥4.925,00 | ¥4.765,00 | 29,10K |
| 2026-09-25 | ¥4.805,00 | 0,00 % | ¥4.820,00 | ¥4.825,00 | ¥4.755,00 | 17,40K |
| 2026-09-24 | ¥4.805,00 | +3,44 % | ¥4.670,00 | ¥4.815,00 | ¥4.650,00 | 41,80K |
| 2026-09-18 | ¥4.645,00 | +1,42 % | ¥4.650,00 | ¥4.670,00 | ¥4.565,00 | 32,70K |
| 2026-09-17 | ¥4.580,00 | 0,00 % | ¥4.560,00 | ¥4.620,00 | ¥4.525,00 | 21,90K |
| 2026-09-16 | ¥4.580,00 | +0,66 % | ¥4.580,00 | ¥4.590,00 | ¥4.525,00 | 16,80K |
| 2026-09-15 | ¥4.550,00 | +2,02 % | ¥4.490,00 | ¥4.565,00 | ¥4.415,00 | 26,90K |
| 2026-09-14 | ¥4.460,00 | -1,87 % | ¥4.510,00 | ¥4.510,00 | ¥4.390,00 | 21,10K |
| 2026-09-11 | ¥4.545,00 | -3,19 % | ¥4.580,00 | ¥4.580,00 | ¥4.480,00 | 44,30K |
| 2026-09-10 | ¥4.695,00 | -1,88 % | ¥4.780,00 | ¥4.810,00 | ¥4.680,00 | 15,10K |
| 2026-09-09 | ¥4.785,00 | +1,81 % | ¥4.660,00 | ¥4.800,00 | ¥4.660,00 | 21,40K |
| 2026-09-08 | ¥4.700,00 | -4,37 % | ¥4.860,00 | ¥4.895,00 | ¥4.700,00 | 36,90K |
| 2026-09-07 | ¥4.915,00 | +5,70 % | ¥4.690,00 | ¥4.950,00 | ¥4.690,00 | 54,90K |
| 2026-09-04 | ¥4.650,00 | +1,09 % | ¥4.600,00 | ¥4.690,00 | ¥4.580,00 | 30,50K |
| 2026-09-03 | ¥4.600,00 | +0,22 % | ¥4.610,00 | ¥4.660,00 | ¥4.570,00 | 31,80K |
| 2026-09-02 | ¥4.590,00 | -1,08 % | ¥4.605,00 | ¥4.690,00 | ¥4.560,00 | 51,60K |
| 2026-09-01 | ¥4.640,00 | -2,62 % | ¥4.705,00 | ¥4.720,00 | ¥4.625,00 | 69,10K |
| 2026-08-31 | ¥4.765,00 | -0,10 % | ¥4.650,00 | ¥4.780,00 | ¥4.555,00 | 45,80K |
| 2026-08-28 | ¥4.770,00 | -1,34 % | ¥4.820,00 | ¥4.860,00 | ¥4.765,00 | 32,00K |
| 2026-08-27 | ¥4.835,00 | -1,23 % | ¥4.940,00 | ¥5.010,00 | ¥4.805,00 | 52,10K |
| 2026-08-26 | ¥4.895,00 | +2,51 % | ¥4.775,00 | ¥4.900,00 | ¥4.680,00 | 48,90K |
| 2026-08-25 | ¥4.775,00 | +1,06 % | ¥4.745,00 | ¥4.775,00 | ¥4.635,00 | 39,00K |
| 2026-08-24 | ¥4.725,00 | -1,46 % | ¥4.795,00 | ¥4.815,00 | ¥4.685,00 | 36,50K |
| 2026-08-21 | ¥4.795,00 | -1,74 % | ¥4.810,00 | ¥4.815,00 | ¥4.675,00 | 57,40K |
| 2026-08-20 | ¥4.880,00 | +2,31 % | ¥4.840,00 | ¥4.900,00 | ¥4.765,00 | 34,70K |
| 2026-08-19 | ¥4.770,00 | -4,02 % | ¥4.860,00 | ¥4.920,00 | ¥4.715,00 | 87,20K |
| 2026-08-18 | ¥4.970,00 | -2,93 % | ¥5.040,00 | ¥5.180,00 | ¥4.950,00 | 36,10K |
| 2026-08-17 | ¥5.120,00 | +2,71 % | ¥4.985,00 | ¥5.130,00 | ¥4.930,00 | 37,00K |
| 2026-08-14 | ¥4.985,00 | +0,20 % | ¥5.010,00 | ¥5.030,00 | ¥4.930,00 | 34,10K |
| 2026-08-13 | ¥4.975,00 | -0,70 % | ¥5.050,00 | ¥5.090,00 | ¥4.915,00 | 54,20K |
| 2026-08-12 | ¥5.010,00 | +1,62 % | ¥4.880,00 | ¥5.020,00 | ¥4.800,00 | 61,50K |
| 2026-08-10 | ¥4.930,00 | -4,46 % | ¥5.130,00 | ¥5.130,00 | ¥4.890,00 | 68,40K |
| 2026-08-07 | ¥5.160,00 | -8,19 % | ¥5.560,00 | ¥5.770,00 | ¥4.985,00 | 147,80K |
| 2026-08-06 | ¥5.620,00 | -4,10 % | ¥5.810,00 | ¥5.960,00 | ¥5.610,00 | 78,10K |
| 2026-08-05 | ¥5.860,00 | +7,13 % | ¥5.500,00 | ¥5.950,00 | ¥5.340,00 | 169,00K |
| 2026-08-04 | ¥5.470,00 | +6,63 % | ¥5.090,00 | ¥5.510,00 | ¥5.090,00 | 111,80K |
| 2026-08-03 | ¥5.130,00 | +2,40 % | ¥4.870,00 | ¥5.210,00 | ¥4.825,00 | 64,90K |
| 2026-07-31 | ¥5.010,00 | +10,11 % | ¥4.850,00 | ¥5.080,00 | ¥4.770,00 | 70,60K |
| 2026-07-30 | ¥4.550,00 | +1,22 % | ¥4.505,00 | ¥4.675,00 | ¥4.435,00 | 64,20K |
| 2026-07-29 | ¥4.495,00 | -6,74 % | ¥4.870,00 | ¥4.870,00 | ¥4.400,00 | 88,10K |
| 2026-07-28 | ¥4.820,00 | -5,86 % | ¥5.110,00 | ¥5.110,00 | ¥4.775,00 | 65,90K |
| 2026-07-27 | ¥5.120,00 | +1,19 % | ¥5.160,00 | ¥5.210,00 | ¥5.080,00 | 41,70K |
| 2026-07-24 | ¥5.060,00 | -3,07 % | ¥5.160,00 | ¥5.200,00 | ¥5.010,00 | 24,40K |
| 2026-07-23 | ¥5.220,00 | +1,56 % | ¥5.190,00 | ¥5.270,00 | ¥5.130,00 | 30,00K |
| 2026-07-22 | ¥5.140,00 | -1,53 % | ¥5.310,00 | ¥5.330,00 | ¥5.140,00 | 57,00K |
| 2026-07-21 | ¥5.220,00 | +1,16 % | ¥5.250,00 | ¥5.270,00 | ¥5.010,00 | 47,40K |
| 2026-07-17 | ¥5.160,00 | -6,18 % | ¥5.400,00 | ¥5.400,00 | ¥4.945,00 | 101,20K |
| 2026-07-16 | ¥5.500,00 | -6,14 % | ¥5.760,00 | ¥5.760,00 | ¥5.490,00 | 46,40K |
| 2026-07-15 | ¥5.860,00 | +6,35 % | ¥5.580,00 | ¥5.920,00 | ¥5.520,00 | 114,00K |
| 2026-07-14 | ¥5.510,00 | -0,18 % | ¥5.590,00 | ¥5.590,00 | ¥5.340,00 | 45,90K |
| 2026-07-13 | ¥5.520,00 | +1,28 % | ¥5.450,00 | ¥5.650,00 | ¥5.420,00 | 45,30K |
| 2026-07-10 | ¥5.450,00 | +6,24 % | ¥5.310,00 | ¥5.550,00 | ¥5.210,00 | 117,90K |
| 2026-07-09 | ¥5.130,00 | +1,58 % | ¥5.050,00 | ¥5.140,00 | ¥5.040,00 | 82,30K |
| 2026-07-08 | ¥5.050,00 | -5,96 % | ¥5.210,00 | ¥5.250,00 | ¥5.020,00 | 79,80K |
| 2026-07-07 | ¥5.370,00 | -5,79 % | ¥5.700,00 | ¥5.700,00 | ¥5.330,00 | 66,70K |
| 2026-07-06 | ¥5.700,00 | +0,53 % | ¥5.770,00 | ¥5.910,00 | ¥5.610,00 | 47,60K |
| 2026-07-03 | ¥5.670,00 | +3,66 % | ¥5.370,00 | ¥5.670,00 | ¥5.280,00 | 84,70K |
| 2026-07-02 | ¥5.470,00 | -5,20 % | ¥5.600,00 | ¥5.660,00 | ¥5.440,00 | 53,80K |
| 2026-07-01 | ¥5.770,00 | +3,22 % | ¥5.660,00 | ¥5.830,00 | ¥5.600,00 | 41,60K |
| 2026-06-30 | ¥5.590,00 | -4,28 % | ¥5.850,00 | ¥5.930,00 | ¥5.580,00 | 46,00K |
| 2026-06-29 | ¥5.840,00 | +3,73 % | ¥5.700,00 | ¥5.890,00 | ¥5.580,00 | 63,40K |
| 2026-06-26 | ¥5.630,00 | -1,75 % | ¥5.680,00 | ¥5.740,00 | ¥5.480,00 | 51,50K |
| 2026-06-25 | ¥5.730,00 | +3,43 % | ¥5.740,00 | ¥5.860,00 | ¥5.680,00 | 58,80K |
| 2026-06-24 | ¥5.540,00 | -2,46 % | ¥5.580,00 | ¥5.680,00 | ¥5.430,00 | 44,40K |
| 2026-06-23 | ¥5.680,00 | -2,74 % | ¥5.840,00 | ¥5.920,00 | ¥5.630,00 | 61,20K |
| 2026-06-22 | ¥5.840,00 | +8,96 % | ¥5.450,00 | ¥5.840,00 | ¥5.440,00 | 73,20K |
| 2026-06-19 | ¥5.360,00 | +1,90 % | ¥5.360,00 | ¥5.450,00 | ¥5.290,00 | 23,40K |
| 2026-06-18 | ¥5.260,00 | +1,35 % | ¥5.270,00 | ¥5.300,00 | ¥5.200,00 | 21,60K |
| 2026-06-17 | ¥5.190,00 | +0,19 % | ¥5.130,00 | ¥5.290,00 | ¥5.120,00 | 19,20K |
| 2026-06-16 | ¥5.180,00 | -1,89 % | ¥5.280,00 | ¥5.280,00 | ¥5.150,00 | 26,00K |
| 2026-06-15 | ¥5.280,00 | +8,31 % | ¥5.020,00 | ¥5.280,00 | ¥5.010,00 | 47,30K |
| 2026-06-12 | ¥4.875,00 | +2,85 % | ¥4.930,00 | ¥4.995,00 | ¥4.820,00 | 37,80K |
| 2026-06-11 | ¥4.740,00 | -1,56 % | ¥4.745,00 | ¥4.780,00 | ¥4.545,00 | 46,00K |
| 2026-06-10 | ¥4.815,00 | -3,12 % | ¥4.900,00 | ¥4.945,00 | ¥4.775,00 | 54,60K |
| 2026-06-09 | ¥4.970,00 | +1,12 % | ¥4.975,00 | ¥5.030,00 | ¥4.890,00 | 45,20K |
| 2026-06-08 | ¥4.915,00 | -6,91 % | ¥4.980,00 | ¥5.010,00 | ¥4.835,00 | 59,80K |
| 2026-06-05 | ¥5.280,00 | +1,93 % | ¥5.180,00 | ¥5.280,00 | ¥5.060,00 | 34,70K |
| 2026-06-04 | ¥5.180,00 | -2,26 % | ¥5.200,00 | ¥5.200,00 | ¥5.000,00 | 54,60K |
| 2026-06-03 | ¥5.300,00 | -1,30 % | ¥5.400,00 | ¥5.480,00 | ¥5.270,00 | 41,60K |
| 2026-06-02 | ¥5.370,00 | +0,56 % | ¥5.440,00 | ¥5.480,00 | ¥5.060,00 | 74,90K |
| 2026-06-01 | ¥5.340,00 | -2,02 % | ¥5.500,00 | ¥5.600,00 | ¥5.290,00 | 63,80K |
| 2026-05-29 | ¥5.450,00 | +3,42 % | ¥5.320,00 | ¥5.500,00 | ¥5.260,00 | 72,20K |
| 2026-05-28 | ¥5.270,00 | +0,19 % | ¥5.160,00 | ¥5.310,00 | ¥5.060,00 | 43,80K |
| 2026-05-27 | ¥5.260,00 | 0,00 % | ¥5.350,00 | ¥5.460,00 | ¥5.230,00 | 82,10K |
| 2026-05-26 | ¥5.260,00 | +1,74 % | ¥5.250,00 | ¥5.320,00 | ¥5.110,00 | 54,30K |
| 2026-05-25 | ¥5.170,00 | +2,78 % | ¥5.180,00 | ¥5.240,00 | ¥5.100,00 | 49,80K |