Tokyo Kikai Seisakusho, Ltd. 6335
TSE · Japan · Produzierendes Gewerbe
¥580,00-2,00 (-0,34 %)
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 | ¥580,00 | -0,34 % | ¥592,00 | ¥595,00 | ¥580,00 | 12,30K |
| 2026-10-01 | ¥582,00 | -1,52 % | ¥591,00 | ¥591,00 | ¥582,00 | 6,70K |
| 2026-09-30 | ¥591,00 | +1,72 % | ¥581,00 | ¥591,00 | ¥580,00 | 6,80K |
| 2026-09-29 | ¥581,00 | -1,36 % | ¥582,00 | ¥587,00 | ¥581,00 | 3,80K |
| 2026-09-28 | ¥589,00 | +1,20 % | ¥591,00 | ¥591,00 | ¥583,00 | 9,10K |
| 2026-09-25 | ¥582,00 | -0,34 % | ¥585,00 | ¥587,00 | ¥581,00 | 11,20K |
| 2026-09-24 | ¥584,00 | +0,69 % | ¥585,00 | ¥590,00 | ¥582,00 | 8,50K |
| 2026-09-18 | ¥580,00 | -1,19 % | ¥587,00 | ¥590,00 | ¥580,00 | 4,80K |
| 2026-09-17 | ¥587,00 | +0,34 % | ¥590,00 | ¥592,00 | ¥586,00 | 5,40K |
| 2026-09-16 | ¥585,00 | -1,52 % | ¥590,00 | ¥590,00 | ¥584,00 | 2,80K |
| 2026-09-15 | ¥594,00 | +2,77 % | ¥577,00 | ¥598,00 | ¥575,00 | 23,00K |
| 2026-09-14 | ¥578,00 | 0,00 % | ¥577,00 | ¥580,00 | ¥566,00 | 24,20K |
| 2026-09-11 | ¥578,00 | -1,20 % | ¥581,00 | ¥596,00 | ¥576,00 | 56,20K |
| 2026-09-10 | ¥585,00 | -0,68 % | ¥588,00 | ¥589,00 | ¥582,00 | 8,20K |
| 2026-09-09 | ¥589,00 | -0,67 % | ¥598,00 | ¥598,00 | ¥588,00 | 8,20K |
| 2026-09-08 | ¥593,00 | -1,00 % | ¥599,00 | ¥605,00 | ¥591,00 | 16,50K |
| 2026-09-07 | ¥599,00 | -0,17 % | ¥605,00 | ¥609,00 | ¥598,00 | 23,10K |
| 2026-09-04 | ¥600,00 | +0,33 % | ¥598,00 | ¥606,00 | ¥598,00 | 27,00K |
| 2026-09-03 | ¥598,00 | +4,00 % | ¥584,00 | ¥600,00 | ¥580,00 | 37,20K |
| 2026-09-02 | ¥575,00 | -1,20 % | ¥583,00 | ¥584,00 | ¥560,00 | 85,80K |
| 2026-09-01 | ¥582,00 | -2,02 % | ¥600,00 | ¥600,00 | ¥582,00 | 37,00K |
| 2026-08-31 | ¥594,00 | -0,67 % | ¥598,00 | ¥601,00 | ¥593,00 | 18,40K |
| 2026-08-28 | ¥598,00 | +0,67 % | ¥597,00 | ¥607,00 | ¥591,00 | 43,10K |
| 2026-08-27 | ¥594,00 | +0,85 % | ¥592,00 | ¥599,00 | ¥591,00 | 15,50K |
| 2026-08-26 | ¥589,00 | -0,34 % | ¥591,00 | ¥596,00 | ¥583,00 | 27,70K |
| 2026-08-25 | ¥591,00 | +0,51 % | ¥585,00 | ¥592,00 | ¥581,00 | 10,70K |
| 2026-08-24 | ¥588,00 | +0,86 % | ¥583,00 | ¥598,00 | ¥581,00 | 28,20K |
| 2026-08-21 | ¥583,00 | -0,85 % | ¥585,00 | ¥589,00 | ¥578,00 | 19,10K |
| 2026-08-20 | ¥588,00 | +4,07 % | ¥565,00 | ¥588,00 | ¥565,00 | 39,20K |
| 2026-08-19 | ¥565,00 | -4,56 % | ¥586,00 | ¥587,00 | ¥560,00 | 86,70K |
| 2026-08-18 | ¥592,00 | -1,00 % | ¥599,00 | ¥607,00 | ¥583,00 | 53,70K |
| 2026-08-17 | ¥598,00 | +1,87 % | ¥594,00 | ¥603,00 | ¥585,00 | 71,60K |
| 2026-08-14 | ¥587,00 | -1,51 % | ¥589,00 | ¥597,00 | ¥577,00 | 117,70K |
| 2026-08-13 | ¥596,00 | -14,37 % | ¥598,00 | ¥609,00 | ¥596,00 | 378,30K |
| 2026-08-12 | ¥696,00 | -1,42 % | ¥712,00 | ¥727,00 | ¥691,00 | 43,20K |
| 2026-08-10 | ¥706,00 | -1,53 % | ¥732,00 | ¥735,00 | ¥700,00 | 23,90K |
| 2026-08-07 | ¥717,00 | +0,99 % | ¥736,00 | ¥738,00 | ¥704,00 | 30,60K |
| 2026-08-06 | ¥710,00 | -1,53 % | ¥721,00 | ¥721,00 | ¥701,00 | 13,70K |
| 2026-08-05 | ¥721,00 | 0,00 % | ¥728,00 | ¥739,00 | ¥721,00 | 10,00K |
| 2026-08-04 | ¥721,00 | +0,84 % | ¥711,00 | ¥721,00 | ¥706,00 | 8,70K |
| 2026-08-03 | ¥715,00 | -0,14 % | ¥728,00 | ¥728,00 | ¥682,00 | 15,90K |
| 2026-07-31 | ¥716,00 | +5,92 % | ¥670,00 | ¥723,00 | ¥665,00 | 26,70K |
| 2026-07-30 | ¥676,00 | +3,21 % | ¥657,00 | ¥691,00 | ¥657,00 | 19,90K |
| 2026-07-29 | ¥655,00 | -4,66 % | ¥697,00 | ¥697,00 | ¥637,00 | 31,90K |
| 2026-07-28 | ¥687,00 | -5,89 % | ¥717,00 | ¥717,00 | ¥675,00 | 32,20K |
| 2026-07-27 | ¥730,00 | +9,12 % | ¥680,00 | ¥730,00 | ¥680,00 | 42,90K |
| 2026-07-24 | ¥669,00 | -1,62 % | ¥685,00 | ¥685,00 | ¥655,00 | 21,50K |
| 2026-07-23 | ¥680,00 | -1,45 % | ¥695,00 | ¥695,00 | ¥676,00 | 9,40K |
| 2026-07-22 | ¥690,00 | 0,00 % | ¥693,00 | ¥706,00 | ¥688,00 | 13,50K |
| 2026-07-21 | ¥690,00 | +1,32 % | ¥691,00 | ¥693,00 | ¥655,00 | 35,50K |
| 2026-07-17 | ¥681,00 | -7,47 % | ¥721,00 | ¥729,00 | ¥667,00 | 71,10K |
| 2026-07-16 | ¥736,00 | -3,79 % | ¥770,00 | ¥773,00 | ¥730,00 | 19,00K |
| 2026-07-15 | ¥765,00 | +1,73 % | ¥744,00 | ¥765,00 | ¥740,00 | 20,20K |
| 2026-07-14 | ¥752,00 | +3,16 % | ¥726,00 | ¥752,00 | ¥710,00 | 57,80K |
| 2026-07-13 | ¥729,00 | -4,33 % | ¥751,00 | ¥763,00 | ¥717,00 | 65,90K |
| 2026-07-10 | ¥762,00 | +3,53 % | ¥747,00 | ¥800,00 | ¥735,00 | 139,90K |
| 2026-07-09 | ¥736,00 | -3,41 % | ¥770,00 | ¥771,00 | ¥708,00 | 97,70K |
| 2026-07-08 | ¥762,00 | +9,01 % | ¥709,00 | ¥763,00 | ¥684,00 | 190,60K |
| 2026-07-07 | ¥699,00 | +8,71 % | ¥653,00 | ¥720,00 | ¥653,00 | 162,80K |
| 2026-07-06 | ¥643,00 | -1,08 % | ¥650,00 | ¥664,00 | ¥640,00 | 16,90K |
| 2026-07-03 | ¥650,00 | -0,91 % | ¥651,00 | ¥665,00 | ¥647,00 | 20,90K |
| 2026-07-02 | ¥656,00 | -6,02 % | ¥694,00 | ¥694,00 | ¥655,00 | 36,80K |
| 2026-07-01 | ¥698,00 | +3,71 % | ¥670,00 | ¥700,00 | ¥658,00 | 53,40K |
| 2026-06-30 | ¥673,00 | -1,03 % | ¥670,00 | ¥685,00 | ¥655,00 | 39,40K |
| 2026-06-29 | ¥680,00 | -0,44 % | ¥673,00 | ¥685,00 | ¥635,00 | 73,10K |
| 2026-06-26 | ¥683,00 | +8,24 % | ¥671,00 | ¥683,00 | ¥601,00 | 220,30K |
| 2026-06-25 | ¥631,00 | +18,83 % | ¥541,00 | ¥631,00 | ¥541,00 | 189,70K |
| 2026-06-24 | ¥531,00 | -1,30 % | ¥532,00 | ¥544,00 | ¥523,00 | 15,70K |
| 2026-06-23 | ¥538,00 | +2,28 % | ¥516,00 | ¥540,00 | ¥516,00 | 51,20K |
| 2026-06-22 | ¥526,00 | -3,84 % | ¥540,00 | ¥559,00 | ¥521,00 | 92,20K |
| 2026-06-19 | ¥547,00 | -0,73 % | ¥550,00 | ¥567,00 | ¥543,00 | 38,40K |
| 2026-06-18 | ¥551,00 | -0,90 % | ¥576,00 | ¥576,00 | ¥542,00 | 28,00K |
| 2026-06-17 | ¥556,00 | +3,93 % | ¥529,00 | ¥586,00 | ¥529,00 | 75,80K |
| 2026-06-16 | ¥535,00 | -0,93 % | ¥550,00 | ¥550,00 | ¥522,00 | 15,60K |
| 2026-06-15 | ¥540,00 | +4,45 % | ¥517,00 | ¥540,00 | ¥517,00 | 28,00K |
| 2026-06-12 | ¥517,00 | +1,57 % | ¥510,00 | ¥520,00 | ¥507,00 | 16,60K |
| 2026-06-11 | ¥509,00 | -4,14 % | ¥520,00 | ¥525,00 | ¥509,00 | 38,00K |
| 2026-06-10 | ¥531,00 | -5,85 % | ¥567,00 | ¥567,00 | ¥526,00 | 49,70K |
| 2026-06-09 | ¥564,00 | -4,41 % | ¥592,00 | ¥592,00 | ¥547,00 | 53,70K |
| 2026-06-08 | ¥590,00 | -0,84 % | ¥576,00 | ¥590,00 | ¥565,00 | 38,10K |
| 2026-06-05 | ¥595,00 | -0,83 % | ¥592,00 | ¥602,00 | ¥579,00 | 22,50K |
| 2026-06-04 | ¥600,00 | +0,84 % | ¥595,00 | ¥617,00 | ¥593,00 | 24,50K |
| 2026-06-03 | ¥595,00 | -4,03 % | ¥610,00 | ¥614,00 | ¥592,00 | 36,40K |
| 2026-06-02 | ¥620,00 | -8,96 % | ¥675,00 | ¥675,00 | ¥602,00 | 81,80K |
| 2026-06-01 | ¥681,00 | +5,91 % | ¥643,00 | ¥691,00 | ¥643,00 | 64,30K |
| 2026-05-29 | ¥643,00 | -4,46 % | ¥664,00 | ¥664,00 | ¥642,00 | 45,90K |
| 2026-05-28 | ¥673,00 | -3,72 % | ¥699,00 | ¥699,00 | ¥658,00 | 71,30K |
| 2026-05-27 | ¥699,00 | +0,29 % | ¥707,00 | ¥729,00 | ¥675,00 | 113,70K |
| 2026-05-26 | ¥697,00 | +7,73 % | ¥657,00 | ¥701,00 | ¥653,00 | 109,30K |
| 2026-05-25 | ¥647,00 | +1,25 % | ¥643,00 | ¥668,00 | ¥633,00 | 85,00K |