Tsurumi Manufacturing Co., Ltd. 6351
TSE · Japan · Produzierendes Gewerbe
¥2.552,00-32,00 (-1,24 %)
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 | ¥2.552,00 | -1,24 % | ¥2.561,00 | ¥2.601,00 | ¥2.543,00 | 41,80K |
| 2026-10-01 | ¥2.584,00 | +0,16 % | ¥2.580,00 | ¥2.606,00 | ¥2.573,00 | 62,80K |
| 2026-09-30 | ¥2.580,00 | -1,07 % | ¥2.608,00 | ¥2.613,00 | ¥2.529,00 | 63,50K |
| 2026-09-29 | ¥2.608,00 | -0,72 % | ¥2.608,00 | ¥2.628,00 | ¥2.560,00 | 74,00K |
| 2026-09-28 | ¥2.627,00 | -0,79 % | ¥2.719,00 | ¥2.719,00 | ¥2.612,00 | 75,30K |
| 2026-09-25 | ¥2.648,00 | +0,46 % | ¥2.647,00 | ¥2.684,00 | ¥2.617,00 | 69,30K |
| 2026-09-24 | ¥2.636,00 | +2,61 % | ¥2.584,00 | ¥2.656,00 | ¥2.576,00 | 86,60K |
| 2026-09-18 | ¥2.569,00 | +1,30 % | ¥2.541,00 | ¥2.570,00 | ¥2.507,00 | 166,40K |
| 2026-09-17 | ¥2.536,00 | +1,44 % | ¥2.526,00 | ¥2.557,00 | ¥2.499,00 | 53,30K |
| 2026-09-16 | ¥2.500,00 | +0,48 % | ¥2.505,00 | ¥2.516,00 | ¥2.464,00 | 26,50K |
| 2026-09-15 | ¥2.488,00 | -0,92 % | ¥2.511,00 | ¥2.532,00 | ¥2.468,00 | 42,60K |
| 2026-09-14 | ¥2.511,00 | -1,61 % | ¥2.552,00 | ¥2.553,00 | ¥2.487,00 | 45,20K |
| 2026-09-11 | ¥2.552,00 | +0,67 % | ¥2.585,00 | ¥2.585,00 | ¥2.462,00 | 91,20K |
| 2026-09-10 | ¥2.535,00 | -2,01 % | ¥2.566,00 | ¥2.566,00 | ¥2.515,00 | 51,70K |
| 2026-09-09 | ¥2.587,00 | +3,31 % | ¥2.514,00 | ¥2.640,00 | ¥2.507,00 | 67,40K |
| 2026-09-08 | ¥2.504,00 | -4,90 % | ¥2.608,00 | ¥2.614,00 | ¥2.504,00 | 54,90K |
| 2026-09-07 | ¥2.633,00 | +1,98 % | ¥2.582,00 | ¥2.678,00 | ¥2.557,00 | 55,40K |
| 2026-09-04 | ¥2.582,00 | -0,69 % | ¥2.600,00 | ¥2.600,00 | ¥2.537,00 | 51,60K |
| 2026-09-03 | ¥2.600,00 | +4,38 % | ¥2.496,00 | ¥2.631,00 | ¥2.496,00 | 67,60K |
| 2026-09-02 | ¥2.491,00 | -3,97 % | ¥2.552,00 | ¥2.581,00 | ¥2.477,00 | 65,00K |
| 2026-09-01 | ¥2.594,00 | -0,57 % | ¥2.609,00 | ¥2.629,00 | ¥2.550,00 | 55,90K |
| 2026-08-31 | ¥2.609,00 | +6,88 % | ¥2.442,00 | ¥2.627,00 | ¥2.442,00 | 116,60K |
| 2026-08-28 | ¥2.441,00 | +0,83 % | ¥2.441,00 | ¥2.488,00 | ¥2.429,00 | 43,10K |
| 2026-08-27 | ¥2.421,00 | +1,04 % | ¥2.416,00 | ¥2.439,00 | ¥2.397,00 | 29,60K |
| 2026-08-26 | ¥2.396,00 | -0,13 % | ¥2.415,00 | ¥2.433,00 | ¥2.377,00 | 32,90K |
| 2026-08-25 | ¥2.399,00 | +1,57 % | ¥2.362,00 | ¥2.402,00 | ¥2.342,00 | 39,50K |
| 2026-08-24 | ¥2.362,00 | +0,64 % | ¥2.371,00 | ¥2.378,00 | ¥2.346,00 | 28,30K |
| 2026-08-21 | ¥2.347,00 | +0,43 % | ¥2.320,00 | ¥2.355,00 | ¥2.312,00 | 32,40K |
| 2026-08-20 | ¥2.337,00 | +1,96 % | ¥2.295,00 | ¥2.365,00 | ¥2.284,00 | 46,30K |
| 2026-08-19 | ¥2.292,00 | -3,21 % | ¥2.327,00 | ¥2.327,00 | ¥2.281,00 | 45,10K |
| 2026-08-18 | ¥2.368,00 | -1,17 % | ¥2.398,00 | ¥2.398,00 | ¥2.343,00 | 118,80K |
| 2026-08-17 | ¥2.396,00 | -0,70 % | ¥2.395,00 | ¥2.437,00 | ¥2.384,00 | 66,30K |
| 2026-08-14 | ¥2.413,00 | -1,11 % | ¥2.441,00 | ¥2.474,00 | ¥2.397,00 | 122,10K |
| 2026-08-13 | ¥2.440,00 | +0,16 % | ¥2.439,00 | ¥2.490,00 | ¥2.412,00 | 87,60K |
| 2026-08-12 | ¥2.436,00 | -3,06 % | ¥2.549,00 | ¥2.560,00 | ¥2.425,00 | 70,90K |
| 2026-08-10 | ¥2.513,00 | +2,91 % | ¥2.485,00 | ¥2.539,00 | ¥2.400,00 | 169,90K |
| 2026-08-07 | ¥2.442,00 | +1,33 % | ¥2.460,00 | ¥2.502,00 | ¥2.359,00 | 157,90K |
| 2026-08-06 | ¥2.410,00 | +6,92 % | ¥2.271,00 | ¥2.559,00 | ¥2.231,00 | 139,60K |
| 2026-08-05 | ¥2.254,00 | +0,94 % | ¥2.255,00 | ¥2.286,00 | ¥2.235,00 | 87,40K |
| 2026-08-04 | ¥2.233,00 | +1,09 % | ¥2.209,00 | ¥2.239,00 | ¥2.181,00 | 56,20K |
| 2026-08-03 | ¥2.209,00 | -0,81 % | ¥2.220,00 | ¥2.250,00 | ¥2.161,00 | 65,60K |
| 2026-07-31 | ¥2.227,00 | +1,74 % | ¥2.225,00 | ¥2.270,00 | ¥2.189,00 | 58,10K |
| 2026-07-30 | ¥2.189,00 | -0,82 % | ¥2.162,00 | ¥2.190,00 | ¥2.146,00 | 73,50K |
| 2026-07-29 | ¥2.207,00 | +2,32 % | ¥2.184,00 | ¥2.228,00 | ¥2.167,00 | 82,50K |
| 2026-07-28 | ¥2.157,00 | -3,27 % | ¥2.235,00 | ¥2.235,00 | ¥2.144,00 | 55,00K |
| 2026-07-27 | ¥2.230,00 | +2,72 % | ¥2.172,00 | ¥2.230,00 | ¥2.146,00 | 38,70K |
| 2026-07-24 | ¥2.171,00 | -0,09 % | ¥2.168,00 | ¥2.180,00 | ¥2.152,00 | 37,90K |
| 2026-07-23 | ¥2.173,00 | -1,36 % | ¥2.196,00 | ¥2.198,00 | ¥2.147,00 | 42,90K |
| 2026-07-22 | ¥2.203,00 | -1,03 % | ¥2.230,00 | ¥2.245,00 | ¥2.189,00 | 51,60K |
| 2026-07-21 | ¥2.226,00 | +0,41 % | ¥2.255,00 | ¥2.255,00 | ¥2.214,00 | 43,00K |
| 2026-07-17 | ¥2.217,00 | -4,77 % | ¥2.294,00 | ¥2.315,00 | ¥2.193,00 | 52,90K |
| 2026-07-16 | ¥2.328,00 | -0,30 % | ¥2.335,00 | ¥2.341,00 | ¥2.291,00 | 50,30K |
| 2026-07-15 | ¥2.335,00 | +5,99 % | ¥2.230,00 | ¥2.347,00 | ¥2.230,00 | 41,90K |
| 2026-07-14 | ¥2.203,00 | -1,39 % | ¥2.223,00 | ¥2.236,00 | ¥2.180,00 | 32,40K |
| 2026-07-13 | ¥2.234,00 | -1,50 % | ¥2.293,00 | ¥2.317,00 | ¥2.215,00 | 47,80K |
| 2026-07-10 | ¥2.268,00 | -2,91 % | ¥2.359,00 | ¥2.375,00 | ¥2.254,00 | 82,30K |
| 2026-07-09 | ¥2.336,00 | -6,90 % | ¥2.493,00 | ¥2.500,00 | ¥2.318,00 | 84,30K |
| 2026-07-08 | ¥2.509,00 | +0,04 % | ¥2.439,00 | ¥2.543,00 | ¥2.402,00 | 99,00K |
| 2026-07-07 | ¥2.508,00 | +2,58 % | ¥2.460,00 | ¥2.531,00 | ¥2.451,00 | 95,90K |
| 2026-07-06 | ¥2.445,00 | +0,62 % | ¥2.413,00 | ¥2.468,00 | ¥2.363,00 | 59,00K |
| 2026-07-03 | ¥2.430,00 | +2,92 % | ¥2.337,00 | ¥2.446,00 | ¥2.337,00 | 82,00K |
| 2026-07-02 | ¥2.361,00 | +2,39 % | ¥2.283,00 | ¥2.389,00 | ¥2.283,00 | 54,30K |
| 2026-07-01 | ¥2.306,00 | -0,39 % | ¥2.339,00 | ¥2.350,00 | ¥2.297,00 | 62,40K |
| 2026-06-30 | ¥2.315,00 | +1,22 % | ¥2.287,00 | ¥2.330,00 | ¥2.260,00 | 64,10K |
| 2026-06-29 | ¥2.287,00 | +0,70 % | ¥2.312,00 | ¥2.312,00 | ¥2.229,00 | 73,40K |
| 2026-06-26 | ¥2.271,00 | +2,53 % | ¥2.250,00 | ¥2.283,00 | ¥2.237,00 | 44,70K |
| 2026-06-25 | ¥2.215,00 | +0,96 % | ¥2.244,00 | ¥2.256,00 | ¥2.215,00 | 52,50K |
| 2026-06-24 | ¥2.194,00 | +1,06 % | ¥2.171,00 | ¥2.227,00 | ¥2.171,00 | 43,90K |
| 2026-06-23 | ¥2.171,00 | -3,43 % | ¥2.239,00 | ¥2.255,00 | ¥2.165,00 | 63,50K |
| 2026-06-22 | ¥2.248,00 | -1,45 % | ¥2.275,00 | ¥2.299,00 | ¥2.231,00 | 55,80K |
| 2026-06-19 | ¥2.281,00 | +1,29 % | ¥2.274,00 | ¥2.287,00 | ¥2.231,00 | 99,70K |
| 2026-06-18 | ¥2.252,00 | +2,41 % | ¥2.199,00 | ¥2.263,00 | ¥2.199,00 | 59,50K |
| 2026-06-17 | ¥2.199,00 | +0,87 % | ¥2.200,00 | ¥2.232,00 | ¥2.198,00 | 44,50K |
| 2026-06-16 | ¥2.180,00 | +0,46 % | ¥2.165,00 | ¥2.186,00 | ¥2.143,00 | 37,40K |
| 2026-06-15 | ¥2.170,00 | +3,24 % | ¥2.140,00 | ¥2.181,00 | ¥2.130,00 | 49,50K |
| 2026-06-12 | ¥2.102,00 | +1,50 % | ¥2.100,00 | ¥2.146,00 | ¥2.096,00 | 78,70K |
| 2026-06-11 | ¥2.071,00 | -1,38 % | ¥2.073,00 | ¥2.076,00 | ¥2.019,00 | 77,40K |
| 2026-06-10 | ¥2.100,00 | +0,96 % | ¥2.052,00 | ¥2.112,00 | ¥2.052,00 | 89,40K |
| 2026-06-09 | ¥2.080,00 | +1,17 % | ¥2.058,00 | ¥2.095,00 | ¥2.056,00 | 74,50K |
| 2026-06-08 | ¥2.056,00 | -2,19 % | ¥2.102,00 | ¥2.117,00 | ¥2.040,00 | 96,50K |
| 2026-06-05 | ¥2.102,00 | +0,10 % | ¥2.100,00 | ¥2.120,00 | ¥2.081,00 | 31,60K |
| 2026-06-04 | ¥2.100,00 | 0,00 % | ¥2.066,00 | ¥2.118,00 | ¥2.066,00 | 37,30K |
| 2026-06-03 | ¥2.100,00 | +2,34 % | ¥2.052,00 | ¥2.120,00 | ¥2.051,00 | 51,90K |
| 2026-06-02 | ¥2.052,00 | -2,56 % | ¥2.096,00 | ¥2.099,00 | ¥2.005,00 | 64,20K |
| 2026-06-01 | ¥2.106,00 | -0,66 % | ¥2.088,00 | ¥2.145,00 | ¥2.076,00 | 63,90K |
| 2026-05-29 | ¥2.120,00 | -0,14 % | ¥2.123,00 | ¥2.165,00 | ¥2.115,00 | 51,40K |
| 2026-05-28 | ¥2.123,00 | +1,10 % | ¥2.122,00 | ¥2.145,00 | ¥2.099,00 | 55,80K |
| 2026-05-27 | ¥2.100,00 | -0,38 % | ¥2.140,00 | ¥2.193,00 | ¥2.100,00 | 98,50K |
| 2026-05-26 | ¥2.108,00 | -0,28 % | ¥2.104,00 | ¥2.133,00 | ¥2.053,00 | 85,90K |
| 2026-05-25 | ¥2.114,00 | +2,62 % | ¥2.080,00 | ¥2.143,00 | ¥2.080,00 | 72,80K |