Toshiba Tec Corp. 6588
TSE · Japan · Elektronische Technologie
¥2.855,00-57,00 (-1,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.912,00 | +0,52 % | ¥2.894,00 | ¥2.933,00 | ¥2.874,00 | 162,80K |
| 2026-09-30 | ¥2.897,00 | -1,33 % | ¥2.936,00 | ¥2.941,00 | ¥2.887,00 | 127,50K |
| 2026-09-29 | ¥2.936,00 | +0,14 % | ¥2.884,00 | ¥2.943,00 | ¥2.866,00 | 105,40K |
| 2026-09-28 | ¥2.932,00 | -0,34 % | ¥2.938,00 | ¥2.975,00 | ¥2.922,00 |
| 148,70K |
| 2026-09-25 | ¥2.942,00 | +1,13 % | ¥2.926,00 | ¥2.952,00 | ¥2.902,00 | 155,30K |
| 2026-09-24 | ¥2.909,00 | +0,31 % | ¥2.938,00 | ¥2.949,00 | ¥2.883,00 | 171,90K |
| 2026-09-18 | ¥2.900,00 | -1,13 % | ¥2.963,00 | ¥2.963,00 | ¥2.895,00 | 140,50K |
| 2026-09-17 | ¥2.933,00 | +2,09 % | ¥2.923,00 | ¥2.971,00 | ¥2.910,00 | 202,00K |
| 2026-09-16 | ¥2.873,00 | +0,67 % | ¥2.857,00 | ¥2.900,00 | ¥2.857,00 | 103,50K |
| 2026-09-15 | ¥2.854,00 | +1,35 % | ¥2.816,00 | ¥2.865,00 | ¥2.796,00 | 141,10K |
| 2026-09-14 | ¥2.816,00 | +1,29 % | ¥2.769,00 | ¥2.816,00 | ¥2.748,00 | 128,40K |
| 2026-09-11 | ¥2.780,00 | -0,25 % | ¥2.703,00 | ¥2.789,00 | ¥2.700,00 | 126,20K |
| 2026-09-10 | ¥2.787,00 | -0,46 % | ¥2.783,00 | ¥2.800,00 | ¥2.757,00 | 108,50K |
| 2026-09-09 | ¥2.800,00 | -0,04 % | ¥2.810,00 | ¥2.844,00 | ¥2.783,00 | 140,20K |
| 2026-09-08 | ¥2.801,00 | -4,79 % | ¥2.940,00 | ¥2.940,00 | ¥2.801,00 | 179,70K |
| 2026-09-07 | ¥2.942,00 | -1,11 % | ¥2.976,00 | ¥2.990,00 | ¥2.911,00 | 173,90K |
| 2026-09-04 | ¥2.975,00 | -0,23 % | ¥2.988,00 | ¥3.015,00 | ¥2.962,00 | 94,80K |
| 2026-09-03 | ¥2.982,00 | +0,37 % | ¥3.000,00 | ¥3.015,00 | ¥2.952,00 | 101,00K |
| 2026-09-02 | ¥2.971,00 | -5,83 % | ¥3.105,00 | ¥3.105,00 | ¥2.971,00 | 179,20K |
| 2026-09-01 | ¥3.155,00 | -0,32 % | ¥3.130,00 | ¥3.195,00 | ¥3.120,00 | 131,40K |
| 2026-08-31 | ¥3.165,00 | -0,47 % | ¥3.160,00 | ¥3.190,00 | ¥3.135,00 | 124,00K |
| 2026-08-28 | ¥3.180,00 | +1,27 % | ¥3.135,00 | ¥3.210,00 | ¥3.120,00 | 111,50K |
| 2026-08-27 | ¥3.140,00 | +1,29 % | ¥3.145,00 | ¥3.160,00 | ¥3.120,00 | 104,00K |
| 2026-08-26 | ¥3.100,00 | -1,27 % | ¥3.095,00 | ¥3.150,00 | ¥3.080,00 | 138,70K |
| 2026-08-25 | ¥3.140,00 | +0,96 % | ¥3.115,00 | ¥3.140,00 | ¥3.020,00 | 141,60K |
| 2026-08-24 | ¥3.110,00 | +3,32 % | ¥3.015,00 | ¥3.125,00 | ¥3.015,00 | 112,60K |
| 2026-08-21 | ¥3.010,00 | -0,99 % | ¥2.998,00 | ¥3.040,00 | ¥2.990,00 | 75,20K |
| 2026-08-20 | ¥3.040,00 | +3,12 % | ¥2.951,00 | ¥3.045,00 | ¥2.942,00 | 133,70K |
| 2026-08-19 | ¥2.948,00 | -3,34 % | ¥3.070,00 | ¥3.080,00 | ¥2.904,00 | 207,00K |
| 2026-08-18 | ¥3.050,00 | -2,09 % | ¥3.080,00 | ¥3.110,00 | ¥3.025,00 | 106,00K |
| 2026-08-17 | ¥3.115,00 | -3,86 % | ¥3.215,00 | ¥3.215,00 | ¥3.105,00 | 114,70K |
| 2026-08-14 | ¥3.240,00 | -0,31 % | ¥3.250,00 | ¥3.310,00 | ¥3.225,00 | 95,80K |
| 2026-08-13 | ¥3.250,00 | +1,25 % | ¥3.225,00 | ¥3.260,00 | ¥3.160,00 | 191,50K |
| 2026-08-12 | ¥3.210,00 | -6,96 % | ¥3.310,00 | ¥3.360,00 | ¥3.205,00 | 203,50K |
| 2026-08-10 | ¥3.450,00 | +5,83 % | ¥3.230,00 | ¥3.450,00 | ¥3.170,00 | 404,80K |
| 2026-08-07 | ¥3.260,00 | +1,09 % | ¥3.210,00 | ¥3.270,00 | ¥3.165,00 | 125,40K |
| 2026-08-06 | ¥3.225,00 | +1,90 % | ¥3.150,00 | ¥3.250,00 | ¥3.140,00 | 138,10K |
| 2026-08-05 | ¥3.165,00 | +2,43 % | ¥3.125,00 | ¥3.170,00 | ¥3.100,00 | 135,70K |
| 2026-08-04 | ¥3.090,00 | +0,32 % | ¥3.080,00 | ¥3.130,00 | ¥3.070,00 | 119,70K |
| 2026-08-03 | ¥3.080,00 | -2,69 % | ¥3.160,00 | ¥3.160,00 | ¥3.075,00 | 206,80K |
| 2026-07-31 | ¥3.165,00 | 0,00 % | ¥3.200,00 | ¥3.200,00 | ¥3.065,00 | 123,30K |
| 2026-07-30 | ¥3.165,00 | +2,10 % | ¥3.095,00 | ¥3.180,00 | ¥3.080,00 | 308,10K |
| 2026-07-29 | ¥3.100,00 | +0,16 % | ¥3.130,00 | ¥3.130,00 | ¥3.025,00 | 184,60K |
| 2026-07-28 | ¥3.095,00 | -4,03 % | ¥3.170,00 | ¥3.175,00 | ¥3.050,00 | 190,20K |
| 2026-07-27 | ¥3.225,00 | +4,88 % | ¥3.125,00 | ¥3.270,00 | ¥3.115,00 | 341,50K |
| 2026-07-24 | ¥3.075,00 | -2,54 % | ¥3.110,00 | ¥3.180,00 | ¥3.055,00 | 316,50K |
| 2026-07-23 | ¥3.155,00 | +0,16 % | ¥3.150,00 | ¥3.165,00 | ¥3.120,00 | 99,50K |
| 2026-07-22 | ¥3.150,00 | +4,48 % | ¥3.045,00 | ¥3.155,00 | ¥3.020,00 | 177,60K |
| 2026-07-21 | ¥3.015,00 | +2,90 % | ¥2.945,00 | ¥3.020,00 | ¥2.898,00 | 189,80K |
| 2026-07-17 | ¥2.930,00 | -0,41 % | ¥2.892,00 | ¥2.957,00 | ¥2.864,00 | 177,50K |
| 2026-07-16 | ¥2.942,00 | -1,37 % | ¥2.965,00 | ¥2.965,00 | ¥2.914,00 | 85,80K |
| 2026-07-15 | ¥2.983,00 | +2,51 % | ¥2.915,00 | ¥3.000,00 | ¥2.898,00 | 133,10K |
| 2026-07-14 | ¥2.910,00 | +0,17 % | ¥2.905,00 | ¥2.923,00 | ¥2.872,00 | 119,00K |
| 2026-07-13 | ¥2.905,00 | -2,22 % | ¥2.992,00 | ¥2.999,00 | ¥2.890,00 | 132,40K |
| 2026-07-10 | ¥2.971,00 | -0,57 % | ¥3.025,00 | ¥3.045,00 | ¥2.965,00 | 105,00K |
| 2026-07-09 | ¥2.988,00 | -0,40 % | ¥3.015,00 | ¥3.060,00 | ¥2.968,00 | 139,50K |
| 2026-07-08 | ¥3.000,00 | -1,64 % | ¥2.996,00 | ¥3.045,00 | ¥2.960,00 | 135,20K |
| 2026-07-07 | ¥3.050,00 | +4,96 % | ¥2.911,00 | ¥3.150,00 | ¥2.904,00 | 339,30K |
| 2026-07-06 | ¥2.906,00 | +1,32 % | ¥2.867,00 | ¥2.924,00 | ¥2.847,00 | 156,90K |
| 2026-07-03 | ¥2.868,00 | +1,20 % | ¥2.839,00 | ¥2.878,00 | ¥2.796,00 | 189,50K |
| 2026-07-02 | ¥2.834,00 | +0,85 % | ¥2.801,00 | ¥2.904,00 | ¥2.779,00 | 154,50K |
| 2026-07-01 | ¥2.810,00 | -0,95 % | ¥2.887,00 | ¥2.887,00 | ¥2.779,00 | 205,00K |
| 2026-06-30 | ¥2.837,00 | -0,25 % | ¥2.894,00 | ¥2.894,00 | ¥2.810,00 | 125,60K |
| 2026-06-29 | ¥2.844,00 | -0,87 % | ¥2.888,00 | ¥2.888,00 | ¥2.804,00 | 157,00K |
| 2026-06-26 | ¥2.869,00 | -1,44 % | ¥2.910,00 | ¥2.926,00 | ¥2.823,00 | 152,70K |
| 2026-06-25 | ¥2.911,00 | +1,64 % | ¥2.914,00 | ¥2.935,00 | ¥2.888,00 | 104,30K |
| 2026-06-24 | ¥2.864,00 | -0,52 % | ¥2.872,00 | ¥2.894,00 | ¥2.815,00 | 132,80K |
| 2026-06-23 | ¥2.879,00 | -3,81 % | ¥2.984,00 | ¥2.997,00 | ¥2.879,00 | 133,40K |
| 2026-06-22 | ¥2.993,00 | -1,06 % | ¥3.020,00 | ¥3.065,00 | ¥2.980,00 | 85,00K |
| 2026-06-19 | ¥3.025,00 | -2,10 % | ¥3.090,00 | ¥3.110,00 | ¥3.010,00 | 117,10K |
| 2026-06-18 | ¥3.090,00 | -0,80 % | ¥3.090,00 | ¥3.145,00 | ¥3.090,00 | 128,70K |
| 2026-06-17 | ¥3.115,00 | +1,63 % | ¥3.065,00 | ¥3.135,00 | ¥3.050,00 | 117,00K |
| 2026-06-16 | ¥3.065,00 | -4,81 % | ¥3.220,00 | ¥3.220,00 | ¥3.045,00 | 172,50K |
| 2026-06-15 | ¥3.220,00 | +5,40 % | ¥3.145,00 | ¥3.220,00 | ¥3.115,00 | 131,90K |
| 2026-06-12 | ¥3.055,00 | -0,81 % | ¥3.130,00 | ¥3.150,00 | ¥3.055,00 | 121,70K |
| 2026-06-11 | ¥3.080,00 | -0,96 % | ¥3.040,00 | ¥3.100,00 | ¥3.010,00 | 123,00K |
| 2026-06-10 | ¥3.110,00 | -0,16 % | ¥3.085,00 | ¥3.170,00 | ¥3.065,00 | 166,60K |
| 2026-06-09 | ¥3.115,00 | +1,47 % | ¥3.075,00 | ¥3.230,00 | ¥3.055,00 | 348,50K |
| 2026-06-08 | ¥3.070,00 | -4,66 % | ¥3.080,00 | ¥3.140,00 | ¥3.035,00 | 131,30K |
| 2026-06-05 | ¥3.220,00 | -1,53 % | ¥3.245,00 | ¥3.250,00 | ¥3.190,00 | 80,70K |
| 2026-06-04 | ¥3.270,00 | 0,00 % | ¥3.300,00 | ¥3.340,00 | ¥3.255,00 | 123,40K |
| 2026-06-03 | ¥3.270,00 | +2,51 % | ¥3.190,00 | ¥3.275,00 | ¥3.180,00 | 99,50K |
| 2026-06-02 | ¥3.190,00 | 0,00 % | ¥3.190,00 | ¥3.235,00 | ¥3.115,00 | 196,90K |
| 2026-06-01 | ¥3.190,00 | +1,27 % | ¥3.210,00 | ¥3.255,00 | ¥3.155,00 | 164,10K |
| 2026-05-29 | ¥3.150,00 | -1,56 % | ¥3.225,00 | ¥3.265,00 | ¥3.135,00 | 162,90K |
| 2026-05-28 | ¥3.200,00 | +0,47 % | ¥3.185,00 | ¥3.215,00 | ¥3.145,00 | 100,00K |
| 2026-05-27 | ¥3.185,00 | -0,47 % | ¥3.200,00 | ¥3.230,00 | ¥3.160,00 | 102,30K |
| 2026-05-26 | ¥3.200,00 | -1,84 % | ¥3.285,00 | ¥3.285,00 | ¥3.155,00 | 129,60K |
| 2026-05-25 | ¥3.260,00 | +4,32 % | ¥3.195,00 | ¥3.295,00 | ¥3.145,00 | 137,40K |
| 2026-05-22 | ¥3.125,00 | +3,48 % | ¥3.070,00 | ¥3.160,00 | ¥3.070,00 | 89,80K |