Torishima Pump Mfg.Co., Ltd. 6363
TSE · Japan · Produzierendes Gewerbe
¥2.920,00-25,00 (-0,85 %)
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 | ¥2.920,00 | -0,85 % | ¥2.932,00 | ¥2.964,00 | ¥2.906,00 | 175,10K |
| 2026-10-01 | ¥2.945,00 | -0,41 % | ¥2.943,00 | ¥2.954,00 | ¥2.896,00 | 137,30K |
| 2026-09-30 | ¥2.957,00 | +0,89 % | ¥2.974,00 | ¥2.998,00 | ¥2.934,00 | 124,20K |
| 2026-09-29 | ¥2.931,00 | -1,48 % | ¥2.946,00 | ¥2.967,00 | ¥2.919,00 | 125,40K |
| 2026-09-28 | ¥2.975,00 | +0,71 % | ¥2.967,00 | ¥3.010,00 | ¥2.950,00 | 205,30K |
| 2026-09-25 | ¥2.954,00 | -0,07 % | ¥2.955,00 | ¥2.967,00 | ¥2.918,00 | 157,00K |
| 2026-09-24 | ¥2.956,00 | +1,30 % | ¥2.955,00 | ¥2.990,00 | ¥2.942,00 | 202,70K |
| 2026-09-18 | ¥2.918,00 | +1,35 % | ¥2.895,00 | ¥2.918,00 | ¥2.860,00 | 351,90K |
| 2026-09-17 | ¥2.879,00 | +0,88 % | ¥2.881,00 | ¥2.898,00 | ¥2.854,00 | 112,60K |
| 2026-09-16 | ¥2.854,00 | +1,06 % | ¥2.830,00 | ¥2.878,00 | ¥2.828,00 | 124,40K |
| 2026-09-15 | ¥2.824,00 | -0,63 % | ¥2.792,00 | ¥2.847,00 | ¥2.772,00 | 132,00K |
| 2026-09-14 | ¥2.842,00 | +0,35 % | ¥2.810,00 | ¥2.850,00 | ¥2.785,00 | 163,60K |
| 2026-09-11 | ¥2.832,00 | -0,49 % | ¥2.780,00 | ¥2.847,00 | ¥2.757,00 | 166,00K |
| 2026-09-10 | ¥2.846,00 | -3,39 % | ¥2.900,00 | ¥2.900,00 | ¥2.825,00 | 202,30K |
| 2026-09-09 | ¥2.946,00 | +2,22 % | ¥2.913,00 | ¥2.981,00 | ¥2.896,00 | 160,00K |
| 2026-09-08 | ¥2.882,00 | -5,35 % | ¥3.025,00 | ¥3.025,00 | ¥2.882,00 | 216,20K |
| 2026-09-07 | ¥3.045,00 | +1,84 % | ¥2.956,00 | ¥3.060,00 | ¥2.946,00 | 159,90K |
| 2026-09-04 | ¥2.990,00 | +4,58 % | ¥2.959,00 | ¥3.050,00 | ¥2.923,00 | 282,00K |
| 2026-09-03 | ¥2.859,00 | +0,35 % | ¥2.876,00 | ¥2.888,00 | ¥2.840,00 | 134,60K |
| 2026-09-02 | ¥2.849,00 | -4,14 % | ¥2.922,00 | ¥2.929,00 | ¥2.836,00 | 180,90K |
| 2026-09-01 | ¥2.972,00 | -0,70 % | ¥2.970,00 | ¥2.989,00 | ¥2.900,00 | 265,70K |
| 2026-08-31 | ¥2.993,00 | -2,35 % | ¥3.055,00 | ¥3.075,00 | ¥2.975,00 | 244,10K |
| 2026-08-28 | ¥3.065,00 | 0,00 % | ¥3.190,00 | ¥3.220,00 | ¥3.060,00 | 160,70K |
| 2026-08-27 | ¥3.065,00 | +0,33 % | ¥3.120,00 | ¥3.160,00 | ¥3.065,00 | 89,70K |
| 2026-08-26 | ¥3.055,00 | -1,61 % | ¥3.110,00 | ¥3.110,00 | ¥3.055,00 | 88,50K |
| 2026-08-25 | ¥3.105,00 | -1,74 % | ¥3.135,00 | ¥3.135,00 | ¥3.070,00 | 114,70K |
| 2026-08-24 | ¥3.160,00 | -0,32 % | ¥3.170,00 | ¥3.200,00 | ¥3.125,00 | 68,60K |
| 2026-08-21 | ¥3.170,00 | +1,12 % | ¥3.125,00 | ¥3.200,00 | ¥3.095,00 | 125,30K |
| 2026-08-20 | ¥3.135,00 | +1,62 % | ¥3.145,00 | ¥3.145,00 | ¥3.070,00 | 95,40K |
| 2026-08-19 | ¥3.085,00 | -3,59 % | ¥3.115,00 | ¥3.220,00 | ¥3.080,00 | 204,30K |
| 2026-08-18 | ¥3.200,00 | -2,88 % | ¥3.245,00 | ¥3.295,00 | ¥3.180,00 | 136,10K |
| 2026-08-17 | ¥3.295,00 | +4,27 % | ¥3.165,00 | ¥3.320,00 | ¥3.145,00 | 183,90K |
| 2026-08-14 | ¥3.160,00 | -0,47 % | ¥3.165,00 | ¥3.200,00 | ¥3.100,00 | 157,00K |
| 2026-08-13 | ¥3.175,00 | -0,16 % | ¥3.210,00 | ¥3.260,00 | ¥3.145,00 | 140,70K |
| 2026-08-12 | ¥3.180,00 | -0,47 % | ¥3.195,00 | ¥3.215,00 | ¥3.110,00 | 89,30K |
| 2026-08-10 | ¥3.195,00 | -1,24 % | ¥3.235,00 | ¥3.245,00 | ¥3.135,00 | 127,60K |
| 2026-08-07 | ¥3.235,00 | +0,47 % | ¥3.180,00 | ¥3.270,00 | ¥3.055,00 | 389,50K |
| 2026-08-06 | ¥3.220,00 | +4,89 % | ¥3.300,00 | ¥3.495,00 | ¥3.210,00 | 497,30K |
| 2026-08-05 | ¥3.070,00 | +3,37 % | ¥2.998,00 | ¥3.095,00 | ¥2.949,00 | 334,20K |
| 2026-08-04 | ¥2.970,00 | +4,91 % | ¥2.881,00 | ¥2.975,00 | ¥2.873,00 | 217,70K |
| 2026-08-03 | ¥2.831,00 | +2,28 % | ¥2.730,00 | ¥2.851,00 | ¥2.688,00 | 215,10K |
| 2026-07-31 | ¥2.768,00 | +4,61 % | ¥2.701,00 | ¥2.793,00 | ¥2.651,00 | 196,50K |
| 2026-07-30 | ¥2.646,00 | +0,61 % | ¥2.622,00 | ¥2.677,00 | ¥2.584,00 | 116,90K |
| 2026-07-29 | ¥2.630,00 | -3,49 % | ¥2.753,00 | ¥2.754,00 | ¥2.580,00 | 240,40K |
| 2026-07-28 | ¥2.725,00 | -4,15 % | ¥2.823,00 | ¥2.823,00 | ¥2.713,00 | 163,60K |
| 2026-07-27 | ¥2.843,00 | +1,25 % | ¥2.815,00 | ¥2.853,00 | ¥2.792,00 | 84,00K |
| 2026-07-24 | ¥2.808,00 | -1,78 % | ¥2.848,00 | ¥2.868,00 | ¥2.802,00 | 104,30K |
| 2026-07-23 | ¥2.859,00 | +0,39 % | ¥2.832,00 | ¥2.879,00 | ¥2.830,00 | 85,10K |
| 2026-07-22 | ¥2.848,00 | +0,32 % | ¥2.889,00 | ¥2.895,00 | ¥2.830,00 | 104,50K |
| 2026-07-21 | ¥2.839,00 | +2,90 % | ¥2.788,00 | ¥2.852,00 | ¥2.740,00 | 166,30K |
| 2026-07-17 | ¥2.759,00 | -3,87 % | ¥2.835,00 | ¥2.864,00 | ¥2.682,00 | 300,40K |
| 2026-07-16 | ¥2.870,00 | -0,86 % | ¥2.870,00 | ¥2.884,00 | ¥2.837,00 | 132,00K |
| 2026-07-15 | ¥2.895,00 | +1,54 % | ¥2.900,00 | ¥2.904,00 | ¥2.845,00 | 107,70K |
| 2026-07-14 | ¥2.851,00 | -0,90 % | ¥2.862,00 | ¥2.881,00 | ¥2.788,00 | 161,50K |
| 2026-07-13 | ¥2.877,00 | -2,94 % | ¥2.983,00 | ¥2.986,00 | ¥2.845,00 | 166,00K |
| 2026-07-10 | ¥2.964,00 | +1,51 % | ¥2.937,00 | ¥2.999,00 | ¥2.921,00 | 209,80K |
| 2026-07-09 | ¥2.920,00 | -1,08 % | ¥2.902,00 | ¥2.952,00 | ¥2.883,00 | 185,50K |
| 2026-07-08 | ¥2.952,00 | +1,17 % | ¥2.868,00 | ¥2.990,00 | ¥2.859,00 | 278,50K |
| 2026-07-07 | ¥2.918,00 | -5,41 % | ¥3.095,00 | ¥3.095,00 | ¥2.893,00 | 260,10K |
| 2026-07-06 | ¥3.085,00 | -1,75 % | ¥3.135,00 | ¥3.210,00 | ¥3.030,00 | 226,20K |
| 2026-07-03 | ¥3.140,00 | +3,29 % | ¥3.040,00 | ¥3.190,00 | ¥3.020,00 | 342,00K |
| 2026-07-02 | ¥3.040,00 | +7,73 % | ¥2.921,00 | ¥3.070,00 | ¥2.899,00 | 749,20K |
| 2026-07-01 | ¥2.822,00 | +0,89 % | ¥2.818,00 | ¥2.868,00 | ¥2.810,00 | 144,00K |
| 2026-06-30 | ¥2.797,00 | -1,38 % | ¥2.855,00 | ¥2.880,00 | ¥2.785,00 | 142,50K |
| 2026-06-29 | ¥2.836,00 | +1,79 % | ¥2.804,00 | ¥2.837,00 | ¥2.750,00 | 167,00K |
| 2026-06-26 | ¥2.786,00 | -3,47 % | ¥2.900,00 | ¥2.925,00 | ¥2.768,00 | 185,40K |
| 2026-06-25 | ¥2.886,00 | -1,50 % | ¥3.030,00 | ¥3.050,00 | ¥2.874,00 | 196,00K |
| 2026-06-24 | ¥2.930,00 | +0,55 % | ¥2.920,00 | ¥3.005,00 | ¥2.895,00 | 161,70K |
| 2026-06-23 | ¥2.914,00 | -3,99 % | ¥3.030,00 | ¥3.030,00 | ¥2.904,00 | 295,80K |
| 2026-06-22 | ¥3.035,00 | -3,04 % | ¥3.080,00 | ¥3.085,00 | ¥3.005,00 | 246,40K |
| 2026-06-19 | ¥3.130,00 | +3,47 % | ¥3.130,00 | ¥3.215,00 | ¥3.080,00 | 361,90K |
| 2026-06-18 | ¥3.025,00 | +0,50 % | ¥3.045,00 | ¥3.110,00 | ¥3.010,00 | 275,30K |
| 2026-06-17 | ¥3.010,00 | +4,01 % | ¥2.905,00 | ¥3.045,00 | ¥2.894,00 | 272,00K |
| 2026-06-16 | ¥2.894,00 | -3,37 % | ¥2.990,00 | ¥3.015,00 | ¥2.875,00 | 378,20K |
| 2026-06-15 | ¥2.995,00 | +11,13 % | ¥2.800,00 | ¥3.055,00 | ¥2.793,00 | 638,40K |
| 2026-06-12 | ¥2.695,00 | +2,86 % | ¥2.670,00 | ¥2.721,00 | ¥2.657,00 | 207,80K |
| 2026-06-11 | ¥2.620,00 | +0,42 % | ¥2.559,00 | ¥2.620,00 | ¥2.511,00 | 269,50K |
| 2026-06-10 | ¥2.609,00 | +0,12 % | ¥2.635,00 | ¥2.645,00 | ¥2.571,00 | 211,00K |
| 2026-06-09 | ¥2.606,00 | +0,39 % | ¥2.600,00 | ¥2.634,00 | ¥2.570,00 | 173,50K |
| 2026-06-08 | ¥2.596,00 | -4,52 % | ¥2.600,00 | ¥2.653,00 | ¥2.569,00 | 269,90K |
| 2026-06-05 | ¥2.719,00 | +6,29 % | ¥2.560,00 | ¥2.733,00 | ¥2.560,00 | 414,20K |
| 2026-06-04 | ¥2.558,00 | -1,12 % | ¥2.562,00 | ¥2.577,00 | ¥2.497,00 | 266,90K |
| 2026-06-03 | ¥2.587,00 | +0,82 % | ¥2.561,00 | ¥2.629,00 | ¥2.553,00 | 482,60K |
| 2026-06-02 | ¥2.566,00 | -2,58 % | ¥2.630,00 | ¥2.638,00 | ¥2.525,00 | 321,00K |
| 2026-06-01 | ¥2.634,00 | -2,98 % | ¥2.676,00 | ¥2.676,00 | ¥2.620,00 | 371,30K |
| 2026-05-29 | ¥2.715,00 | -1,45 % | ¥2.748,00 | ¥2.789,00 | ¥2.692,00 | 546,30K |
| 2026-05-28 | ¥2.755,00 | -0,04 % | ¥2.753,00 | ¥2.780,00 | ¥2.707,00 | 263,60K |
| 2026-05-27 | ¥2.756,00 | -4,01 % | ¥2.910,00 | ¥2.926,00 | ¥2.728,00 | 520,20K |
| 2026-05-26 | ¥2.871,00 | +2,43 % | ¥2.805,00 | ¥2.912,00 | ¥2.790,00 | 457,20K |
| 2026-05-25 | ¥2.803,00 | -0,36 % | ¥3.015,00 | ¥3.070,00 | ¥2.780,00 | 936,50K |