Togami Electric Mfg.Co., Ltd. 6643
TSE · Japan · Produzierendes Gewerbe
¥5.590,00-60,00 (-1,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.650,00 | +1,80 % | ¥5.600,00 | ¥5.650,00 | ¥5.400,00 | 5,80K |
| 2026-09-30 | ¥5.550,00 | +1,83 % | ¥5.500,00 | ¥5.560,00 | ¥5.490,00 | 1,50K |
| 2026-09-29 | ¥5.450,00 | -3,88 % | ¥5.640,00 | ¥5.640,00 | ¥5.450,00 | 3,00K |
| 2026-09-28 | ¥5.670,00 | -0,18 % | ¥5.700,00 | ¥5.700,00 | ¥5.670,00 | 1,40K |
| 2026-09-25 | ¥5.680,00 | +0,18 % | ¥5.670,00 | ¥5.690,00 | ¥5.630,00 | 1,60K |
| 2026-09-24 | ¥5.670,00 | -1,05 % | ¥5.700,00 | ¥5.780,00 | ¥5.610,00 | 3,50K |
| 2026-09-18 | ¥5.730,00 | +2,14 % | ¥5.710,00 | ¥5.730,00 | ¥5.610,00 | 1,30K |
| 2026-09-17 | ¥5.610,00 | +2,56 % | ¥5.520,00 | ¥5.800,00 | ¥5.520,00 | 11,50K |
| 2026-09-16 | ¥5.470,00 | +1,48 % | ¥5.410,00 | ¥5.520,00 | ¥5.410,00 | 2,00K |
| 2026-09-15 | ¥5.390,00 | -1,46 % | ¥5.480,00 | ¥5.550,00 | ¥5.360,00 | 4,00K |
| 2026-09-14 | ¥5.470,00 | -0,91 % | ¥5.520,00 | ¥5.590,00 | ¥5.410,00 | 2,90K |
| 2026-09-11 | ¥5.520,00 | +0,91 % | ¥5.420,00 | ¥5.560,00 | ¥5.360,00 | 3,20K |
| 2026-09-10 | ¥5.470,00 | -1,44 % | ¥5.550,00 | ¥5.550,00 | ¥5.330,00 | 2,40K |
| 2026-09-09 | ¥5.550,00 | -2,12 % | ¥5.770,00 | ¥5.770,00 | ¥5.550,00 | 6,10K |
| 2026-09-08 | ¥5.670,00 | -3,90 % | ¥5.880,00 | ¥5.880,00 | ¥5.670,00 | 4,90K |
| 2026-09-07 | ¥5.900,00 | +3,15 % | ¥5.760,00 | ¥5.910,00 | ¥5.760,00 | 2,70K |
| 2026-09-04 | ¥5.720,00 | -0,87 % | ¥5.720,00 | ¥5.820,00 | ¥5.710,00 | 3,50K |
| 2026-09-03 | ¥5.770,00 | +1,41 % | ¥5.700,00 | ¥5.790,00 | ¥5.680,00 | 3,20K |
| 2026-09-02 | ¥5.690,00 | -2,07 % | ¥5.840,00 | ¥5.840,00 | ¥5.690,00 | 5,10K |
| 2026-09-01 | ¥5.810,00 | +1,04 % | ¥5.840,00 | ¥5.860,00 | ¥5.770,00 | 2,10K |
| 2026-08-31 | ¥5.750,00 | -1,88 % | ¥5.960,00 | ¥5.960,00 | ¥5.740,00 | 8,40K |
| 2026-08-28 | ¥5.860,00 | +2,27 % | ¥5.830,00 | ¥5.910,00 | ¥5.760,00 | 8,70K |
| 2026-08-27 | ¥5.730,00 | +1,96 % | ¥5.630,00 | ¥5.750,00 | ¥5.630,00 | 2,30K |
| 2026-08-26 | ¥5.620,00 | -0,53 % | ¥5.610,00 | ¥5.660,00 | ¥5.610,00 | 1,30K |
| 2026-08-25 | ¥5.650,00 | +0,71 % | ¥5.710,00 | ¥5.710,00 | ¥5.600,00 | 500 |
| 2026-08-24 | ¥5.610,00 | -1,41 % | ¥5.630,00 | ¥5.650,00 | ¥5.590,00 | 2,80K |
| 2026-08-21 | ¥5.690,00 | +0,35 % | ¥5.660,00 | ¥5.690,00 | ¥5.550,00 | 1,70K |
| 2026-08-20 | ¥5.670,00 | +2,72 % | ¥5.550,00 | ¥5.680,00 | ¥5.510,00 | 2,80K |
| 2026-08-19 | ¥5.520,00 | -4,99 % | ¥5.670,00 | ¥5.670,00 | ¥5.500,00 | 10,80K |
| 2026-08-18 | ¥5.810,00 | -0,34 % | ¥5.800,00 | ¥5.870,00 | ¥5.770,00 | 2,90K |
| 2026-08-17 | ¥5.830,00 | +0,87 % | ¥5.790,00 | ¥6.070,00 | ¥5.790,00 | 7,40K |
| 2026-08-14 | ¥5.780,00 | +0,17 % | ¥5.720,00 | ¥5.800,00 | ¥5.720,00 | 2,50K |
| 2026-08-13 | ¥5.770,00 | 0,00 % | ¥5.860,00 | ¥5.860,00 | ¥5.750,00 | 1,70K |
| 2026-08-12 | ¥5.770,00 | +0,35 % | ¥5.710,00 | ¥5.810,00 | ¥5.700,00 | 3,20K |
| 2026-08-10 | ¥5.750,00 | -1,03 % | ¥5.820,00 | ¥5.880,00 | ¥5.700,00 | 5,70K |
| 2026-08-07 | ¥5.810,00 | -1,69 % | ¥5.940,00 | ¥5.960,00 | ¥5.710,00 | 8,70K |
| 2026-08-06 | ¥5.910,00 | -2,80 % | ¥6.150,00 | ¥6.150,00 | ¥5.810,00 | 9,40K |
| 2026-08-05 | ¥6.080,00 | +2,01 % | ¥6.060,00 | ¥6.220,00 | ¥5.960,00 | 7,90K |
| 2026-08-04 | ¥5.960,00 | +2,23 % | ¥5.810,00 | ¥6.080,00 | ¥5.690,00 | 12,50K |
| 2026-08-03 | ¥5.830,00 | +7,96 % | ¥6.100,00 | ¥6.100,00 | ¥5.610,00 | 25,20K |
| 2026-07-31 | ¥5.400,00 | +5,47 % | ¥5.220,00 | ¥5.510,00 | ¥5.210,00 | 7,00K |
| 2026-07-30 | ¥5.120,00 | +3,96 % | ¥4.980,00 | ¥5.120,00 | ¥4.980,00 | 5,10K |
| 2026-07-29 | ¥4.925,00 | -3,24 % | ¥5.090,00 | ¥5.110,00 | ¥4.905,00 | 9,60K |
| 2026-07-28 | ¥5.090,00 | -2,86 % | ¥5.210,00 | ¥5.210,00 | ¥5.000,00 | 15,20K |
| 2026-07-27 | ¥5.240,00 | +0,19 % | ¥5.220,00 | ¥5.270,00 | ¥5.180,00 | 4,80K |
| 2026-07-24 | ¥5.230,00 | -3,51 % | ¥5.420,00 | ¥5.420,00 | ¥5.230,00 | 3,00K |
| 2026-07-23 | ¥5.420,00 | +0,93 % | ¥5.370,00 | ¥5.470,00 | ¥5.350,00 | 8,00K |
| 2026-07-22 | ¥5.370,00 | +3,27 % | ¥5.300,00 | ¥5.420,00 | ¥5.300,00 | 4,00K |
| 2026-07-21 | ¥5.200,00 | +0,39 % | ¥5.110,00 | ¥5.370,00 | ¥5.110,00 | 5,70K |
| 2026-07-17 | ¥5.180,00 | -5,30 % | ¥5.570,00 | ¥5.570,00 | ¥5.050,00 | 21,90K |
| 2026-07-16 | ¥5.470,00 | -1,08 % | ¥5.530,00 | ¥5.610,00 | ¥5.420,00 | 4,90K |
| 2026-07-15 | ¥5.530,00 | +2,79 % | ¥5.380,00 | ¥5.530,00 | ¥5.380,00 | 2,40K |
| 2026-07-14 | ¥5.380,00 | -0,19 % | ¥5.390,00 | ¥5.500,00 | ¥5.310,00 | 2,80K |
| 2026-07-13 | ¥5.390,00 | -0,74 % | ¥5.430,00 | ¥5.530,00 | ¥5.320,00 | 4,30K |
| 2026-07-10 | ¥5.430,00 | +1,12 % | ¥5.470,00 | ¥5.550,00 | ¥5.370,00 | 4,00K |
| 2026-07-09 | ¥5.370,00 | +1,32 % | ¥5.390,00 | ¥5.400,00 | ¥5.310,00 | 1,50K |
| 2026-07-08 | ¥5.300,00 | -2,75 % | ¥5.360,00 | ¥5.360,00 | ¥5.250,00 | 2,50K |
| 2026-07-07 | ¥5.450,00 | -2,50 % | ¥5.520,00 | ¥5.540,00 | ¥5.400,00 | 3,30K |
| 2026-07-06 | ¥5.590,00 | -0,18 % | ¥5.650,00 | ¥5.650,00 | ¥5.560,00 | 2,40K |
| 2026-07-03 | ¥5.600,00 | +2,38 % | ¥5.400,00 | ¥5.620,00 | ¥5.380,00 | 7,10K |
| 2026-07-02 | ¥5.470,00 | +1,11 % | ¥5.410,00 | ¥5.600,00 | ¥5.330,00 | 6,10K |
| 2026-07-01 | ¥5.410,00 | -1,46 % | ¥5.490,00 | ¥5.570,00 | ¥5.390,00 | 7,90K |
| 2026-06-30 | ¥5.490,00 | +3,39 % | ¥5.310,00 | ¥5.490,00 | ¥5.310,00 | 4,40K |
| 2026-06-29 | ¥5.310,00 | +3,11 % | ¥5.250,00 | ¥5.420,00 | ¥5.210,00 | 9,40K |
| 2026-06-26 | ¥5.150,00 | +1,38 % | ¥5.160,00 | ¥5.250,00 | ¥5.080,00 | 8,50K |
| 2026-06-25 | ¥5.080,00 | -0,78 % | ¥5.190,00 | ¥5.200,00 | ¥5.060,00 | 2,50K |
| 2026-06-24 | ¥5.120,00 | -1,92 % | ¥5.150,00 | ¥5.230,00 | ¥5.050,00 | 4,80K |
| 2026-06-23 | ¥5.220,00 | 0,00 % | ¥5.220,00 | ¥5.270,00 | ¥5.150,00 | 4,00K |
| 2026-06-22 | ¥5.220,00 | +0,58 % | ¥5.150,00 | ¥5.260,00 | ¥5.150,00 | 5,40K |
| 2026-06-19 | ¥5.190,00 | +0,19 % | ¥5.280,00 | ¥5.350,00 | ¥5.090,00 | 7,70K |
| 2026-06-18 | ¥5.180,00 | +3,60 % | ¥5.000,00 | ¥5.210,00 | ¥4.985,00 | 7,10K |
| 2026-06-17 | ¥5.000,00 | -0,40 % | ¥4.920,00 | ¥5.180,00 | ¥4.920,00 | 5,50K |
| 2026-06-16 | ¥5.020,00 | -1,18 % | ¥5.080,00 | ¥5.080,00 | ¥4.950,00 | 2,00K |
| 2026-06-15 | ¥5.080,00 | +4,85 % | ¥4.870,00 | ¥5.090,00 | ¥4.870,00 | 10,70K |
| 2026-06-12 | ¥4.845,00 | +0,73 % | ¥4.920,00 | ¥4.945,00 | ¥4.815,00 | 18,20K |
| 2026-06-11 | ¥4.810,00 | -2,24 % | ¥4.915,00 | ¥4.940,00 | ¥4.755,00 | 8,60K |
| 2026-06-10 | ¥4.920,00 | -2,38 % | ¥5.010,00 | ¥5.050,00 | ¥4.900,00 | 9,10K |
| 2026-06-09 | ¥5.040,00 | +1,00 % | ¥5.060,00 | ¥5.200,00 | ¥5.040,00 | 13,90K |
| 2026-06-08 | ¥4.990,00 | -5,31 % | ¥5.090,00 | ¥5.110,00 | ¥4.950,00 | 11,50K |
| 2026-06-05 | ¥5.270,00 | +3,33 % | ¥5.070,00 | ¥5.310,00 | ¥5.070,00 | 8,30K |
| 2026-06-04 | ¥5.100,00 | -1,73 % | ¥5.190,00 | ¥5.190,00 | ¥5.090,00 | 5,60K |
| 2026-06-03 | ¥5.190,00 | +1,17 % | ¥5.210,00 | ¥5.250,00 | ¥5.050,00 | 8,30K |
| 2026-06-02 | ¥5.130,00 | -0,77 % | ¥5.270,00 | ¥5.270,00 | ¥4.965,00 | 20,60K |
| 2026-06-01 | ¥5.170,00 | -4,61 % | ¥5.410,00 | ¥5.410,00 | ¥5.150,00 | 18,50K |
| 2026-05-29 | ¥5.420,00 | -2,34 % | ¥5.560,00 | ¥5.610,00 | ¥5.390,00 | 10,50K |
| 2026-05-28 | ¥5.550,00 | -2,12 % | ¥5.590,00 | ¥5.620,00 | ¥5.410,00 | 9,10K |
| 2026-05-27 | ¥5.670,00 | -0,70 % | ¥5.710,00 | ¥5.850,00 | ¥5.570,00 | 8,70K |
| 2026-05-26 | ¥5.710,00 | -0,52 % | ¥5.650,00 | ¥5.710,00 | ¥5.560,00 | 7,70K |
| 2026-05-25 | ¥5.740,00 | +3,61 % | ¥5.640,00 | ¥5.800,00 | ¥5.510,00 | 10,90K |
| 2026-05-22 | ¥5.540,00 | -0,89 % | ¥5.580,00 | ¥5.670,00 | ¥5.520,00 | 8,50K |