Toyo Denki Seizo K.K. 6505
TSE · Japan · Produzierendes Gewerbe
¥2.378,00-35,00 (-1,45 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥2.375,00 | -1,57 % | ¥2.412,00 | ¥2.417,00 | ¥2.372,00 | 28,20K |
| 2026-10-01 | ¥2.413,00 | -1,55 % | ¥2.452,00 | ¥2.452,00 | ¥2.409,00 | 42,20K |
| 2026-09-30 | ¥2.451,00 | +0,08 % | ¥2.450,00 | ¥2.475,00 | ¥2.445,00 | 25,60K |
| 2026-09-29 | ¥2.449,00 | -1,80 % | ¥2.469,00 | ¥2.469,00 | ¥2.435,00 | 34,10K |
| 2026-09-28 | ¥2.494,00 | +1,26 % | ¥2.472,00 | ¥2.521,00 | ¥2.463,00 | 47,10K |
| 2026-09-25 | ¥2.463,00 | +0,49 % | ¥2.470,00 | ¥2.475,00 | ¥2.442,00 | 31,80K |
| 2026-09-24 | ¥2.451,00 | +0,57 % | ¥2.465,00 | ¥2.478,00 | ¥2.445,00 | 70,70K |
| 2026-09-18 | ¥2.437,00 | +0,54 % | ¥2.431,00 | ¥2.446,00 | ¥2.419,00 | 32,00K |
| 2026-09-17 | ¥2.424,00 | +1,59 % | ¥2.386,00 | ¥2.424,00 | ¥2.386,00 | 25,20K |
| 2026-09-16 | ¥2.386,00 | +1,14 % | ¥2.359,00 | ¥2.386,00 | ¥2.359,00 | 19,40K |
| 2026-09-15 | ¥2.359,00 | -0,92 % | ¥2.381,00 | ¥2.387,00 | ¥2.359,00 | 22,20K |
| 2026-09-14 | ¥2.381,00 | +0,46 % | ¥2.357,00 | ¥2.385,00 | ¥2.341,00 | 37,70K |
| 2026-09-11 | ¥2.370,00 | -0,59 % | ¥2.375,00 | ¥2.385,00 | ¥2.341,00 | 28,20K |
| 2026-09-10 | ¥2.384,00 | -1,57 % | ¥2.412,00 | ¥2.425,00 | ¥2.370,00 | 36,80K |
| 2026-09-09 | ¥2.422,00 | +0,92 % | ¥2.395,00 | ¥2.431,00 | ¥2.387,00 | 37,20K |
| 2026-09-08 | ¥2.400,00 | -2,20 % | ¥2.455,00 | ¥2.455,00 | ¥2.400,00 | 31,00K |
| 2026-09-07 | ¥2.454,00 | +0,62 % | ¥2.439,00 | ¥2.456,00 | ¥2.438,00 | 20,30K |
| 2026-09-04 | ¥2.439,00 | +0,99 % | ¥2.418,00 | ¥2.439,00 | ¥2.417,00 | 26,70K |
| 2026-09-03 | ¥2.415,00 | -1,91 % | ¥2.448,00 | ¥2.471,00 | ¥2.405,00 | 51,90K |
| 2026-09-02 | ¥2.462,00 | +0,33 % | ¥2.454,00 | ¥2.468,00 | ¥2.411,00 | 57,30K |
| 2026-09-01 | ¥2.454,00 | +0,41 % | ¥2.440,00 | ¥2.455,00 | ¥2.425,00 | 26,70K |
| 2026-08-31 | ¥2.444,00 | +0,16 % | ¥2.464,00 | ¥2.464,00 | ¥2.418,00 | 43,10K |
| 2026-08-28 | ¥2.440,00 | 0,00 % | ¥2.448,00 | ¥2.475,00 | ¥2.434,00 | 26,60K |
| 2026-08-27 | ¥2.440,00 | +0,58 % | ¥2.435,00 | ¥2.468,00 | ¥2.426,00 | 32,20K |
| 2026-08-26 | ¥2.426,00 | -0,74 % | ¥2.434,00 | ¥2.449,00 | ¥2.414,00 | 35,00K |
| 2026-08-25 | ¥2.444,00 | +0,74 % | ¥2.426,00 | ¥2.444,00 | ¥2.420,00 | 22,90K |
| 2026-08-24 | ¥2.426,00 | +1,51 % | ¥2.406,00 | ¥2.447,00 | ¥2.405,00 | 62,80K |
| 2026-08-21 | ¥2.390,00 | +0,08 % | ¥2.381,00 | ¥2.406,00 | ¥2.349,00 | 49,70K |
| 2026-08-20 | ¥2.388,00 | +2,67 % | ¥2.338,00 | ¥2.388,00 | ¥2.325,00 | 37,60K |
| 2026-08-19 | ¥2.326,00 | -2,51 % | ¥2.386,00 | ¥2.392,00 | ¥2.316,00 | 65,50K |
| 2026-08-18 | ¥2.386,00 | -0,62 % | ¥2.401,00 | ¥2.428,00 | ¥2.386,00 | 45,30K |
| 2026-08-17 | ¥2.401,00 | -1,11 % | ¥2.428,00 | ¥2.465,00 | ¥2.399,00 | 29,90K |
| 2026-08-14 | ¥2.428,00 | +0,41 % | ¥2.424,00 | ¥2.436,00 | ¥2.391,00 | 26,40K |
| 2026-08-13 | ¥2.418,00 | +0,71 % | ¥2.412,00 | ¥2.427,00 | ¥2.394,00 | 39,50K |
| 2026-08-12 | ¥2.401,00 | -3,26 % | ¥2.482,00 | ¥2.483,00 | ¥2.400,00 | 66,30K |
| 2026-08-10 | ¥2.482,00 | +3,20 % | ¥2.400,00 | ¥2.490,00 | ¥2.400,00 | 44,50K |
| 2026-08-07 | ¥2.405,00 | -1,68 % | ¥2.453,00 | ¥2.462,00 | ¥2.380,00 | 36,70K |
| 2026-08-06 | ¥2.446,00 | -0,45 % | ¥2.466,00 | ¥2.490,00 | ¥2.435,00 | 26,70K |
| 2026-08-05 | ¥2.457,00 | +2,76 % | ¥2.410,00 | ¥2.492,00 | ¥2.395,00 | 76,70K |
| 2026-08-04 | ¥2.391,00 | +1,92 % | ¥2.332,00 | ¥2.413,00 | ¥2.332,00 | 52,00K |
| 2026-08-03 | ¥2.346,00 | -0,17 % | ¥2.343,00 | ¥2.353,00 | ¥2.288,00 | 58,60K |
| 2026-07-31 | ¥2.350,00 | +2,13 % | ¥2.329,00 | ¥2.362,00 | ¥2.302,00 | 56,50K |
| 2026-07-30 | ¥2.301,00 | -1,16 % | ¥2.327,00 | ¥2.337,00 | ¥2.290,00 | 80,40K |
| 2026-07-29 | ¥2.328,00 | -1,15 % | ¥2.355,00 | ¥2.361,00 | ¥2.283,00 | 97,70K |
| 2026-07-28 | ¥2.355,00 | -1,34 % | ¥2.387,00 | ¥2.387,00 | ¥2.308,00 | 88,10K |
| 2026-07-27 | ¥2.387,00 | +0,51 % | ¥2.400,00 | ¥2.404,00 | ¥2.352,00 | 45,80K |
| 2026-07-24 | ¥2.375,00 | -1,33 % | ¥2.381,00 | ¥2.391,00 | ¥2.339,00 | 83,30K |
| 2026-07-23 | ¥2.407,00 | +1,05 % | ¥2.380,00 | ¥2.420,00 | ¥2.375,00 | 79,50K |
| 2026-07-22 | ¥2.382,00 | -1,53 % | ¥2.423,00 | ¥2.435,00 | ¥2.375,00 | 80,00K |
| 2026-07-21 | ¥2.419,00 | -1,75 % | ¥2.462,00 | ¥2.462,00 | ¥2.361,00 | 154,80K |
| 2026-07-17 | ¥2.462,00 | +3,93 % | ¥2.355,00 | ¥2.495,00 | ¥2.345,00 | 241,20K |
| 2026-07-16 | ¥2.369,00 | +17,51 % | ¥2.416,00 | ¥2.447,00 | ¥2.312,00 | 552,20K |
| 2026-07-15 | ¥2.016,00 | +0,15 % | ¥2.027,00 | ¥2.038,00 | ¥1.993,00 | 86,50K |
| 2026-07-14 | ¥2.013,00 | -0,05 % | ¥2.022,00 | ¥2.027,00 | ¥1.993,00 | 70,90K |
| 2026-07-13 | ¥2.014,00 | +2,55 % | ¥1.998,00 | ¥2.021,00 | ¥1.974,00 | 63,10K |
| 2026-07-10 | ¥1.964,00 | -1,46 % | ¥2.010,00 | ¥2.011,00 | ¥1.964,00 | 32,80K |
| 2026-07-09 | ¥1.993,00 | +1,74 % | ¥1.974,00 | ¥1.999,00 | ¥1.950,00 | 51,40K |
| 2026-07-08 | ¥1.959,00 | -2,54 % | ¥2.010,00 | ¥2.024,00 | ¥1.951,00 | 37,90K |
| 2026-07-07 | ¥2.010,00 | -1,18 % | ¥2.049,00 | ¥2.058,00 | ¥2.003,00 | 30,10K |
| 2026-07-06 | ¥2.034,00 | +1,29 % | ¥2.009,00 | ¥2.059,00 | ¥2.009,00 | 29,70K |
| 2026-07-03 | ¥2.008,00 | +2,50 % | ¥1.963,00 | ¥2.017,00 | ¥1.958,00 | 27,70K |
| 2026-07-02 | ¥1.959,00 | +0,51 % | ¥1.958,00 | ¥1.983,00 | ¥1.932,00 | 20,70K |
| 2026-07-01 | ¥1.949,00 | 0,00 % | ¥1.951,00 | ¥1.989,00 | ¥1.930,00 | 43,50K |
| 2026-06-30 | ¥1.949,00 | -0,76 % | ¥1.965,00 | ¥1.975,00 | ¥1.930,00 | 15,00K |
| 2026-06-29 | ¥1.964,00 | +0,46 % | ¥1.968,00 | ¥1.984,00 | ¥1.928,00 | 27,00K |
| 2026-06-26 | ¥1.955,00 | -0,76 % | ¥1.973,00 | ¥1.977,00 | ¥1.944,00 | 21,00K |
| 2026-06-25 | ¥1.970,00 | -1,01 % | ¥1.994,00 | ¥1.997,00 | ¥1.970,00 | 17,60K |
| 2026-06-24 | ¥1.990,00 | +0,25 % | ¥2.000,00 | ¥2.022,00 | ¥1.972,00 | 16,90K |
| 2026-06-23 | ¥1.985,00 | -2,50 % | ¥2.076,00 | ¥2.076,00 | ¥1.985,00 | 24,70K |
| 2026-06-22 | ¥2.036,00 | +0,39 % | ¥2.028,00 | ¥2.065,00 | ¥2.020,00 | 22,80K |
| 2026-06-19 | ¥2.028,00 | -0,73 % | ¥2.066,00 | ¥2.080,00 | ¥2.019,00 | 19,50K |
| 2026-06-18 | ¥2.043,00 | +1,09 % | ¥2.035,00 | ¥2.069,00 | ¥2.031,00 | 15,40K |
| 2026-06-17 | ¥2.021,00 | +1,25 % | ¥2.000,00 | ¥2.038,00 | ¥1.999,00 | 23,90K |
| 2026-06-16 | ¥1.996,00 | +0,15 % | ¥2.006,00 | ¥2.017,00 | ¥1.981,00 | 25,50K |
| 2026-06-15 | ¥1.993,00 | +2,94 % | ¥1.992,00 | ¥2.006,00 | ¥1.970,00 | 33,70K |
| 2026-06-12 | ¥1.936,00 | +4,71 % | ¥1.909,00 | ¥1.940,00 | ¥1.905,00 | 40,20K |
| 2026-06-11 | ¥1.849,00 | -3,45 % | ¥1.903,00 | ¥1.903,00 | ¥1.831,00 | 62,20K |
| 2026-06-10 | ¥1.915,00 | -1,49 % | ¥1.944,00 | ¥1.944,00 | ¥1.899,00 | 28,30K |
| 2026-06-09 | ¥1.944,00 | +1,57 % | ¥1.947,00 | ¥1.955,00 | ¥1.915,00 | 25,70K |
| 2026-06-08 | ¥1.914,00 | -2,84 % | ¥1.930,00 | ¥1.930,00 | ¥1.877,00 | 70,90K |
| 2026-06-05 | ¥1.970,00 | +0,97 % | ¥1.976,00 | ¥1.979,00 | ¥1.944,00 | 41,00K |
| 2026-06-04 | ¥1.951,00 | -2,79 % | ¥1.957,00 | ¥1.969,00 | ¥1.920,00 | 55,20K |
| 2026-06-03 | ¥2.007,00 | -2,86 % | ¥2.052,00 | ¥2.073,00 | ¥2.001,00 | 50,50K |
| 2026-06-02 | ¥2.066,00 | -0,72 % | ¥2.031,00 | ¥2.082,00 | ¥2.009,00 | 50,20K |
| 2026-06-01 | ¥2.081,00 | -5,24 % | ¥2.195,00 | ¥2.195,00 | ¥2.054,00 | 60,50K |
| 2026-05-29 | ¥2.196,00 | +0,69 % | ¥2.231,00 | ¥2.253,00 | ¥2.163,00 | 52,60K |
| 2026-05-28 | ¥2.181,00 | -1,98 % | ¥2.163,00 | ¥2.185,00 | ¥2.131,00 | 90,30K |
| 2026-05-27 | ¥2.225,00 | -1,46 % | ¥2.258,00 | ¥2.265,00 | ¥2.213,00 | 214,80K |
| 2026-05-26 | ¥2.258,00 | +0,58 % | ¥2.263,00 | ¥2.286,00 | ¥2.220,00 | 38,90K |
| 2026-05-25 | ¥2.245,00 | +0,99 % | ¥2.262,00 | ¥2.275,00 | ¥2.236,00 | 21,30K |