Tomoe Engineering Co., Ltd. 6309
TSE · Japan · Prozessindustrie
¥1.918,00-35,00 (-1,79 %)
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 | ¥1.953,00 | -0,15 % | ¥1.948,00 | ¥1.956,00 | ¥1.921,00 | 199,90K |
| 2026-09-30 | ¥1.956,00 | -0,36 % | ¥1.970,00 | ¥1.975,00 | ¥1.949,00 | 165,10K |
| 2026-09-29 | ¥1.963,00 | -1,21 % | ¥1.985,00 | ¥1.985,00 | ¥1.961,00 | 137,30K |
| 2026-09-28 | ¥1.987,00 | +0,15 % | ¥2.000,00 | ¥2.006,00 | ¥1.985,00 | 110,20K |
| 2026-09-25 | ¥1.984,00 | +1,02 % | ¥1.975,00 | ¥1.984,00 | ¥1.962,00 | 110,60K |
| 2026-09-24 | ¥1.964,00 | -1,16 % | ¥1.981,00 | ¥1.981,00 | ¥1.961,00 | 167,10K |
| 2026-09-18 | ¥1.987,00 | -1,63 % | ¥2.025,00 | ¥2.030,00 | ¥1.986,00 | 98,00K |
| 2026-09-17 | ¥2.020,00 | +1,30 % | ¥2.008,00 | ¥2.025,00 | ¥2.002,00 | 98,70K |
| 2026-09-16 | ¥1.994,00 | +1,58 % | ¥1.970,00 | ¥1.994,00 | ¥1.964,00 | 119,40K |
| 2026-09-15 | ¥1.963,00 | -2,68 % | ¥1.967,00 | ¥1.996,00 | ¥1.932,00 | 279,80K |
| 2026-09-14 | ¥2.017,00 | +0,75 % | ¥2.007,00 | ¥2.026,00 | ¥1.988,00 | 103,50K |
| 2026-09-11 | ¥2.002,00 | -0,55 % | ¥1.985,00 | ¥2.017,00 | ¥1.984,00 | 98,30K |
| 2026-09-10 | ¥2.013,00 | -0,15 % | ¥2.011,00 | ¥2.020,00 | ¥1.984,00 | 66,00K |
| 2026-09-09 | ¥2.016,00 | +0,80 % | ¥1.999,00 | ¥2.026,00 | ¥1.986,00 | 70,90K |
| 2026-09-08 | ¥2.000,00 | -2,82 % | ¥2.056,00 | ¥2.056,00 | ¥2.000,00 | 101,90K |
| 2026-09-07 | ¥2.058,00 | +0,29 % | ¥2.048,00 | ¥2.068,00 | ¥2.043,00 | 69,00K |
| 2026-09-04 | ¥2.052,00 | +0,34 % | ¥2.044,00 | ¥2.059,00 | ¥2.036,00 | 77,40K |
| 2026-09-03 | ¥2.045,00 | -0,49 % | ¥2.057,00 | ¥2.068,00 | ¥2.042,00 | 108,90K |
| 2026-09-02 | ¥2.055,00 | -0,72 % | ¥2.060,00 | ¥2.077,00 | ¥2.048,00 | 108,10K |
| 2026-09-01 | ¥2.070,00 | +0,68 % | ¥2.050,00 | ¥2.079,00 | ¥2.041,00 | 111,80K |
| 2026-08-31 | ¥2.056,00 | -0,68 % | ¥2.060,00 | ¥2.063,00 | ¥2.033,00 | 106,80K |
| 2026-08-28 | ¥2.070,00 | +0,73 % | ¥2.055,00 | ¥2.074,00 | ¥2.047,00 | 77,00K |
| 2026-08-27 | ¥2.055,00 | 0,00 % | ¥2.061,00 | ¥2.069,00 | ¥2.046,00 | 88,90K |
| 2026-08-26 | ¥2.055,00 | +1,68 % | ¥2.022,00 | ¥2.062,00 | ¥2.021,00 | 86,90K |
| 2026-08-25 | ¥2.021,00 | -0,69 % | ¥2.035,00 | ¥2.042,00 | ¥2.012,00 | 71,20K |
| 2026-08-24 | ¥2.035,00 | +1,19 % | ¥2.024,00 | ¥2.039,00 | ¥2.016,00 | 88,00K |
| 2026-08-21 | ¥2.011,00 | +0,60 % | ¥1.999,00 | ¥2.018,00 | ¥1.981,00 | 82,60K |
| 2026-08-20 | ¥1.999,00 | +2,15 % | ¥1.973,00 | ¥2.005,00 | ¥1.954,00 | 87,10K |
| 2026-08-19 | ¥1.957,00 | -2,20 % | ¥1.999,00 | ¥1.999,00 | ¥1.951,00 | 99,20K |
| 2026-08-18 | ¥2.001,00 | +0,55 % | ¥1.991,00 | ¥2.024,00 | ¥1.980,00 | 113,40K |
| 2026-08-17 | ¥1.990,00 | +0,40 % | ¥1.985,00 | ¥2.006,00 | ¥1.975,00 | 98,80K |
| 2026-08-14 | ¥1.982,00 | +2,11 % | ¥1.942,00 | ¥1.990,00 | ¥1.934,00 | 96,20K |
| 2026-08-13 | ¥1.941,00 | +0,15 % | ¥1.940,00 | ¥1.949,00 | ¥1.933,00 | 60,20K |
| 2026-08-12 | ¥1.938,00 | -0,26 % | ¥1.948,00 | ¥1.949,00 | ¥1.931,00 | 79,70K |
| 2026-08-10 | ¥1.943,00 | 0,00 % | ¥1.944,00 | ¥1.966,00 | ¥1.940,00 | 78,20K |
| 2026-08-07 | ¥1.943,00 | +0,15 % | ¥1.940,00 | ¥1.952,00 | ¥1.924,00 | 68,10K |
| 2026-08-06 | ¥1.940,00 | +2,75 % | ¥1.895,00 | ¥1.945,00 | ¥1.895,00 | 111,30K |
| 2026-08-05 | ¥1.888,00 | +0,59 % | ¥1.886,00 | ¥1.899,00 | ¥1.882,00 | 67,00K |
| 2026-08-04 | ¥1.877,00 | -0,16 % | ¥1.875,00 | ¥1.882,00 | ¥1.861,00 | 82,00K |
| 2026-08-03 | ¥1.880,00 | -2,94 % | ¥1.907,00 | ¥1.910,00 | ¥1.856,00 | 138,00K |
| 2026-07-31 | ¥1.937,00 | +2,11 % | ¥1.907,00 | ¥1.937,00 | ¥1.883,00 | 146,90K |
| 2026-07-30 | ¥1.897,00 | -0,58 % | ¥1.906,00 | ¥1.922,00 | ¥1.893,00 | 356,90K |
| 2026-07-29 | ¥1.908,00 | +0,53 % | ¥1.912,00 | ¥1.921,00 | ¥1.893,00 | 120,20K |
| 2026-07-28 | ¥1.898,00 | -1,81 % | ¥1.943,00 | ¥1.943,00 | ¥1.897,00 | 101,40K |
| 2026-07-27 | ¥1.933,00 | +2,06 % | ¥1.910,00 | ¥1.938,00 | ¥1.910,00 | 89,60K |
| 2026-07-24 | ¥1.894,00 | -0,32 % | ¥1.900,00 | ¥1.915,00 | ¥1.892,00 | 60,20K |
| 2026-07-23 | ¥1.900,00 | +0,53 % | ¥1.900,00 | ¥1.902,00 | ¥1.885,00 | 71,60K |
| 2026-07-22 | ¥1.890,00 | -1,82 % | ¥1.935,00 | ¥1.939,00 | ¥1.890,00 | 99,20K |
| 2026-07-21 | ¥1.925,00 | +0,84 % | ¥1.925,00 | ¥1.945,00 | ¥1.909,00 | 131,60K |
| 2026-07-17 | ¥1.909,00 | -0,31 % | ¥1.910,00 | ¥1.922,00 | ¥1.878,00 | 157,20K |
| 2026-07-16 | ¥1.915,00 | -0,36 % | ¥1.925,00 | ¥1.950,00 | ¥1.913,00 | 137,40K |
| 2026-07-15 | ¥1.922,00 | +1,85 % | ¥1.896,00 | ¥1.931,00 | ¥1.892,00 | 104,20K |
| 2026-07-14 | ¥1.887,00 | +1,18 % | ¥1.865,00 | ¥1.889,00 | ¥1.863,00 | 64,40K |
| 2026-07-13 | ¥1.865,00 | -1,89 % | ¥1.920,00 | ¥1.935,00 | ¥1.860,00 | 251,90K |
| 2026-07-10 | ¥1.901,00 | +1,77 % | ¥1.878,00 | ¥1.913,00 | ¥1.875,00 | 201,80K |
| 2026-07-09 | ¥1.868,00 | +1,03 % | ¥1.836,00 | ¥1.875,00 | ¥1.836,00 | 137,60K |
| 2026-07-08 | ¥1.849,00 | +1,15 % | ¥1.821,00 | ¥1.858,00 | ¥1.816,00 | 128,00K |
| 2026-07-07 | ¥1.828,00 | -1,56 % | ¥1.866,00 | ¥1.871,00 | ¥1.828,00 | 116,30K |
| 2026-07-06 | ¥1.857,00 | +1,59 % | ¥1.833,00 | ¥1.859,00 | ¥1.833,00 | 83,50K |
| 2026-07-03 | ¥1.828,00 | +0,88 % | ¥1.817,00 | ¥1.834,00 | ¥1.803,00 | 81,60K |
| 2026-07-02 | ¥1.812,00 | +0,95 % | ¥1.807,00 | ¥1.833,00 | ¥1.803,00 | 83,30K |
| 2026-07-01 | ¥1.795,00 | +0,22 % | ¥1.792,00 | ¥1.807,00 | ¥1.792,00 | 65,00K |
| 2026-06-30 | ¥1.791,00 | -0,67 % | ¥1.807,00 | ¥1.813,00 | ¥1.778,00 | 71,40K |
| 2026-06-29 | ¥1.803,00 | +0,90 % | ¥1.800,00 | ¥1.811,00 | ¥1.785,00 | 119,50K |
| 2026-06-26 | ¥1.787,00 | +0,34 % | ¥1.791,00 | ¥1.822,00 | ¥1.783,00 | 123,20K |
| 2026-06-25 | ¥1.781,00 | +0,39 % | ¥1.782,00 | ¥1.796,00 | ¥1.767,00 | 83,50K |
| 2026-06-24 | ¥1.774,00 | -0,84 % | ¥1.789,00 | ¥1.803,00 | ¥1.765,00 | 101,50K |
| 2026-06-23 | ¥1.789,00 | -2,45 % | ¥1.840,00 | ¥1.841,00 | ¥1.789,00 | 101,30K |
| 2026-06-22 | ¥1.834,00 | +0,27 % | ¥1.831,00 | ¥1.840,00 | ¥1.810,00 | 98,60K |
| 2026-06-19 | ¥1.829,00 | -0,60 % | ¥1.860,00 | ¥1.872,00 | ¥1.824,00 | 120,20K |
| 2026-06-18 | ¥1.840,00 | +0,77 % | ¥1.842,00 | ¥1.855,00 | ¥1.828,00 | 143,30K |
| 2026-06-17 | ¥1.826,00 | +1,50 % | ¥1.810,00 | ¥1.841,00 | ¥1.810,00 | 146,80K |
| 2026-06-16 | ¥1.799,00 | +0,33 % | ¥1.807,00 | ¥1.807,00 | ¥1.786,00 | 102,40K |
| 2026-06-15 | ¥1.793,00 | +4,06 % | ¥1.760,00 | ¥1.812,00 | ¥1.751,00 | 149,40K |
| 2026-06-12 | ¥1.723,00 | -2,10 % | ¥1.720,00 | ¥1.784,00 | ¥1.720,00 | 183,30K |
| 2026-06-11 | ¥1.760,00 | +0,34 % | ¥1.740,00 | ¥1.760,00 | ¥1.718,00 | 103,90K |
| 2026-06-10 | ¥1.754,00 | -0,57 % | ¥1.760,00 | ¥1.778,00 | ¥1.748,00 | 99,10K |
| 2026-06-09 | ¥1.764,00 | -0,11 % | ¥1.780,00 | ¥1.812,00 | ¥1.755,00 | 202,80K |
| 2026-06-08 | ¥1.766,00 | +4,50 % | ¥1.750,00 | ¥1.818,00 | ¥1.744,00 | 390,40K |
| 2026-06-05 | ¥1.690,00 | +1,38 % | ¥1.674,00 | ¥1.705,00 | ¥1.668,00 | 84,10K |
| 2026-06-04 | ¥1.667,00 | -0,06 % | ¥1.665,00 | ¥1.680,00 | ¥1.654,00 | 74,40K |
| 2026-06-03 | ¥1.668,00 | +1,03 % | ¥1.653,00 | ¥1.672,00 | ¥1.647,00 | 84,10K |
| 2026-06-02 | ¥1.651,00 | -0,24 % | ¥1.634,00 | ¥1.653,00 | ¥1.616,00 | 112,60K |
| 2026-06-01 | ¥1.655,00 | -2,36 % | ¥1.690,00 | ¥1.690,00 | ¥1.647,00 | 168,10K |
| 2026-05-29 | ¥1.695,00 | -0,29 % | ¥1.700,00 | ¥1.719,00 | ¥1.695,00 | 65,30K |
| 2026-05-28 | ¥1.700,00 | -0,29 % | ¥1.705,00 | ¥1.708,00 | ¥1.680,00 | 90,60K |
| 2026-05-27 | ¥1.705,00 | -0,18 % | ¥1.717,00 | ¥1.724,00 | ¥1.696,00 | 87,20K |
| 2026-05-26 | ¥1.708,00 | -0,18 % | ¥1.701,00 | ¥1.723,00 | ¥1.696,00 | 86,70K |
| 2026-05-25 | ¥1.711,00 | +0,88 % | ¥1.704,00 | ¥1.711,00 | ¥1.691,00 | 91,20K |
| 2026-05-22 | ¥1.696,00 | -0,24 % | ¥1.702,00 | ¥1.707,00 | ¥1.672,00 | 109,70K |