Torex Semiconductor Ltd. 6616
TSE · Japan · Elektronische Technologie
¥2.002,00-58,00 (-2,82 %)
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 | ¥1.999,00 | -2,96 % | ¥2.043,00 | ¥2.060,00 | ¥1.989,00 | 47,50K |
| 2026-10-01 | ¥2.060,00 | +5,53 % | ¥1.956,00 | ¥2.072,00 | ¥1.952,00 | 133,70K |
| 2026-09-30 | ¥1.952,00 | +1,19 % | ¥1.967,00 | ¥1.970,00 | ¥1.924,00 | 62,60K |
| 2026-09-29 | ¥1.929,00 | -1,23 % | ¥1.911,00 | ¥1.951,00 | ¥1.911,00 | 71,10K |
| 2026-09-28 | ¥1.953,00 | +0,26 % | ¥1.946,00 | ¥1.989,00 | ¥1.945,00 | 70,40K |
| 2026-09-25 | ¥1.948,00 | -1,12 % | ¥1.938,00 | ¥1.970,00 | ¥1.929,00 | 110,50K |
| 2026-09-24 | ¥1.970,00 | +5,57 % | ¥1.875,00 | ¥2.005,00 | ¥1.875,00 | 235,00K |
| 2026-09-18 | ¥1.866,00 | +3,21 % | ¥1.830,00 | ¥1.875,00 | ¥1.825,00 | 86,70K |
| 2026-09-17 | ¥1.808,00 | -1,63 % | ¥1.840,00 | ¥1.855,00 | ¥1.788,00 | 63,90K |
| 2026-09-16 | ¥1.838,00 | +3,20 % | ¥1.760,00 | ¥1.838,00 | ¥1.760,00 | 74,90K |
| 2026-09-15 | ¥1.781,00 | +0,23 % | ¥1.742,00 | ¥1.805,00 | ¥1.742,00 | 56,60K |
| 2026-09-14 | ¥1.777,00 | -0,17 % | ¥1.760,00 | ¥1.793,00 | ¥1.738,00 | 75,80K |
| 2026-09-11 | ¥1.780,00 | -3,78 % | ¥1.780,00 | ¥1.797,00 | ¥1.744,00 | 86,30K |
| 2026-09-10 | ¥1.850,00 | -1,07 % | ¥1.851,00 | ¥1.863,00 | ¥1.808,00 | 60,40K |
| 2026-09-09 | ¥1.870,00 | +1,19 % | ¥1.830,00 | ¥1.895,00 | ¥1.830,00 | 51,50K |
| 2026-09-08 | ¥1.848,00 | -5,71 % | ¥1.932,00 | ¥1.952,00 | ¥1.846,00 | 130,30K |
| 2026-09-07 | ¥1.960,00 | +2,56 % | ¥1.918,00 | ¥1.966,00 | ¥1.910,00 | 63,80K |
| 2026-09-04 | ¥1.911,00 | +1,81 % | ¥1.907,00 | ¥1.937,00 | ¥1.892,00 | 74,70K |
| 2026-09-03 | ¥1.877,00 | +0,32 % | ¥1.879,00 | ¥1.923,00 | ¥1.865,00 | 81,60K |
| 2026-09-02 | ¥1.871,00 | -4,69 % | ¥1.883,00 | ¥1.899,00 | ¥1.861,00 | 99,80K |
| 2026-09-01 | ¥1.963,00 | -0,81 % | ¥1.962,00 | ¥1.975,00 | ¥1.923,00 | 127,60K |
| 2026-08-31 | ¥1.979,00 | +2,38 % | ¥1.899,00 | ¥1.985,00 | ¥1.881,00 | 142,60K |
| 2026-08-28 | ¥1.933,00 | -2,72 % | ¥2.000,00 | ¥2.030,00 | ¥1.933,00 | 146,70K |
| 2026-08-27 | ¥1.987,00 | +1,69 % | ¥1.969,00 | ¥2.015,00 | ¥1.948,00 | 92,10K |
| 2026-08-26 | ¥1.954,00 | -2,69 % | ¥1.981,00 | ¥1.989,00 | ¥1.936,00 | 97,50K |
| 2026-08-25 | ¥2.008,00 | +2,55 % | ¥1.953,00 | ¥2.020,00 | ¥1.925,00 | 84,30K |
| 2026-08-24 | ¥1.958,00 | +1,29 % | ¥1.956,00 | ¥1.969,00 | ¥1.900,00 | 80,20K |
| 2026-08-21 | ¥1.933,00 | -0,21 % | ¥1.902,00 | ¥1.935,00 | ¥1.884,00 | 73,80K |
| 2026-08-20 | ¥1.937,00 | +2,60 % | ¥1.888,00 | ¥1.949,00 | ¥1.868,00 | 118,70K |
| 2026-08-19 | ¥1.888,00 | -7,63 % | ¥1.994,00 | ¥1.997,00 | ¥1.869,00 | 154,70K |
| 2026-08-18 | ¥2.044,00 | -5,33 % | ¥2.149,00 | ¥2.166,00 | ¥2.044,00 | 133,30K |
| 2026-08-17 | ¥2.159,00 | +4,05 % | ¥2.075,00 | ¥2.160,00 | ¥2.075,00 | 88,30K |
| 2026-08-14 | ¥2.075,00 | -1,98 % | ¥2.100,00 | ¥2.100,00 | ¥2.024,00 | 173,20K |
| 2026-08-13 | ¥2.117,00 | +3,77 % | ¥2.148,00 | ¥2.219,00 | ¥2.090,00 | 291,70K |
| 2026-08-12 | ¥2.040,00 | +0,20 % | ¥2.015,00 | ¥2.060,00 | ¥1.989,00 | 113,20K |
| 2026-08-10 | ¥2.036,00 | +5,06 % | ¥2.018,00 | ¥2.070,00 | ¥2.011,00 | 92,80K |
| 2026-08-07 | ¥1.938,00 | -3,49 % | ¥2.028,00 | ¥2.048,00 | ¥1.901,00 | 76,10K |
| 2026-08-06 | ¥2.008,00 | +0,35 % | ¥1.911,00 | ¥2.052,00 | ¥1.893,00 | 148,20K |
| 2026-08-05 | ¥2.001,00 | +6,15 % | ¥1.915,00 | ¥2.023,00 | ¥1.910,00 | 189,40K |
| 2026-08-04 | ¥1.885,00 | +3,51 % | ¥1.839,00 | ¥1.905,00 | ¥1.836,00 | 104,90K |
| 2026-08-03 | ¥1.821,00 | +1,56 % | ¥1.761,00 | ¥1.840,00 | ¥1.746,00 | 76,70K |
| 2026-07-31 | ¥1.793,00 | +7,37 % | ¥1.830,00 | ¥1.834,00 | ¥1.732,00 | 100,20K |
| 2026-07-30 | ¥1.670,00 | +1,21 % | ¥1.644,00 | ¥1.702,00 | ¥1.620,00 | 103,80K |
| 2026-07-29 | ¥1.650,00 | -2,65 % | ¥1.708,00 | ¥1.743,00 | ¥1.604,00 | 207,40K |
| 2026-07-28 | ¥1.695,00 | -7,58 % | ¥1.781,00 | ¥1.781,00 | ¥1.682,00 | 113,40K |
| 2026-07-27 | ¥1.834,00 | +1,05 % | ¥1.820,00 | ¥1.843,00 | ¥1.760,00 | 89,90K |
| 2026-07-24 | ¥1.815,00 | -4,07 % | ¥1.855,00 | ¥1.856,00 | ¥1.795,00 | 69,00K |
| 2026-07-23 | ¥1.892,00 | -0,21 % | ¥1.936,00 | ¥1.945,00 | ¥1.876,00 | 90,80K |
| 2026-07-22 | ¥1.896,00 | +1,23 % | ¥1.951,00 | ¥1.957,00 | ¥1.886,00 | 80,20K |
| 2026-07-21 | ¥1.873,00 | +3,71 % | ¥1.878,00 | ¥1.890,00 | ¥1.797,00 | 104,00K |
| 2026-07-17 | ¥1.806,00 | -5,45 % | ¥1.879,00 | ¥1.879,00 | ¥1.741,00 | 187,50K |
| 2026-07-16 | ¥1.910,00 | -7,37 % | ¥2.033,00 | ¥2.080,00 | ¥1.884,00 | 203,00K |
| 2026-07-15 | ¥2.062,00 | +1,18 % | ¥2.066,00 | ¥2.082,00 | ¥2.003,00 | 100,90K |
| 2026-07-14 | ¥2.038,00 | -1,59 % | ¥2.057,00 | ¥2.080,00 | ¥2.000,00 | 144,20K |
| 2026-07-13 | ¥2.071,00 | -4,61 % | ¥2.171,00 | ¥2.205,00 | ¥2.040,00 | 144,70K |
| 2026-07-10 | ¥2.171,00 | -0,18 % | ¥2.225,00 | ¥2.303,00 | ¥2.165,00 | 95,90K |
| 2026-07-09 | ¥2.175,00 | +2,06 % | ¥2.168,00 | ¥2.218,00 | ¥2.131,00 | 75,30K |
| 2026-07-08 | ¥2.131,00 | -3,31 % | ¥2.164,00 | ¥2.226,00 | ¥2.107,00 | 83,40K |
| 2026-07-07 | ¥2.204,00 | -3,50 % | ¥2.284,00 | ¥2.318,00 | ¥2.179,00 | 90,40K |
| 2026-07-06 | ¥2.284,00 | -6,55 % | ¥2.425,00 | ¥2.450,00 | ¥2.272,00 | 106,70K |
| 2026-07-03 | ¥2.444,00 | 0,00 % | ¥2.380,00 | ¥2.444,00 | ¥2.295,00 | 97,90K |
| 2026-07-02 | ¥2.444,00 | -2,36 % | ¥2.453,00 | ¥2.505,00 | ¥2.420,00 | 92,50K |
| 2026-07-01 | ¥2.503,00 | -2,95 % | ¥2.629,00 | ¥2.685,00 | ¥2.489,00 | 120,20K |
| 2026-06-30 | ¥2.579,00 | +5,22 % | ¥2.551,00 | ¥2.640,00 | ¥2.410,00 | 123,30K |
| 2026-06-29 | ¥2.451,00 | -6,13 % | ¥2.628,00 | ¥2.640,00 | ¥2.380,00 | 172,90K |
| 2026-06-26 | ¥2.611,00 | +1,01 % | ¥2.635,00 | ¥2.750,00 | ¥2.589,00 | 175,80K |
| 2026-06-25 | ¥2.585,00 | +2,38 % | ¥2.675,00 | ¥2.714,00 | ¥2.550,00 | 81,50K |
| 2026-06-24 | ¥2.525,00 | -2,92 % | ¥2.551,00 | ¥2.728,00 | ¥2.472,00 | 188,40K |
| 2026-06-23 | ¥2.601,00 | +0,70 % | ¥2.578,00 | ¥2.744,00 | ¥2.501,00 | 182,20K |
| 2026-06-22 | ¥2.583,00 | +9,13 % | ¥2.367,00 | ¥2.630,00 | ¥2.345,00 | 182,10K |
| 2026-06-19 | ¥2.367,00 | +0,72 % | ¥2.419,00 | ¥2.427,00 | ¥2.351,00 | 84,70K |
| 2026-06-18 | ¥2.350,00 | -1,67 % | ¥2.375,00 | ¥2.446,00 | ¥2.345,00 | 119,90K |
| 2026-06-17 | ¥2.390,00 | +5,05 % | ¥2.275,00 | ¥2.390,00 | ¥2.244,00 | 100,30K |
| 2026-06-16 | ¥2.275,00 | -5,44 % | ¥2.401,00 | ¥2.403,00 | ¥2.270,00 | 85,60K |
| 2026-06-15 | ¥2.406,00 | +5,80 % | ¥2.374,00 | ¥2.417,00 | ¥2.310,00 | 98,40K |
| 2026-06-12 | ¥2.274,00 | -0,66 % | ¥2.320,00 | ¥2.353,00 | ¥2.224,00 | 110,90K |
| 2026-06-11 | ¥2.289,00 | -1,46 % | ¥2.273,00 | ¥2.321,00 | ¥2.216,00 | 110,30K |
| 2026-06-10 | ¥2.323,00 | -4,52 % | ¥2.384,00 | ¥2.400,00 | ¥2.282,00 | 215,80K |
| 2026-06-09 | ¥2.433,00 | -5,51 % | ¥2.602,00 | ¥2.620,00 | ¥2.380,00 | 224,60K |
| 2026-06-08 | ¥2.575,00 | -6,36 % | ¥2.634,00 | ¥2.671,00 | ¥2.504,00 | 170,20K |
| 2026-06-05 | ¥2.750,00 | -2,48 % | ¥2.730,00 | ¥2.778,00 | ¥2.640,00 | 111,30K |
| 2026-06-04 | ¥2.820,00 | +0,46 % | ¥2.779,00 | ¥2.861,00 | ¥2.737,00 | 112,00K |
| 2026-06-03 | ¥2.807,00 | -1,61 % | ¥2.880,00 | ¥2.954,00 | ¥2.738,00 | 248,80K |
| 2026-06-02 | ¥2.853,00 | +8,64 % | ¥2.629,00 | ¥2.872,00 | ¥2.583,00 | 258,30K |
| 2026-06-01 | ¥2.626,00 | -6,71 % | ¥2.750,00 | ¥2.799,00 | ¥2.571,00 | 321,30K |
| 2026-05-29 | ¥2.815,00 | -2,76 % | ¥2.938,00 | ¥2.990,00 | ¥2.797,00 | 430,30K |
| 2026-05-28 | ¥2.895,00 | +14,16 % | ¥2.500,00 | ¥2.986,00 | ¥2.422,00 | 671,70K |
| 2026-05-27 | ¥2.536,00 | -1,97 % | ¥2.637,00 | ¥2.647,00 | ¥2.519,00 | 112,40K |
| 2026-05-26 | ¥2.587,00 | +1,69 % | ¥2.611,00 | ¥2.676,00 | ¥2.561,00 | 124,30K |
| 2026-05-25 | ¥2.544,00 | -2,30 % | ¥2.652,00 | ¥2.676,00 | ¥2.534,00 | 122,30K |