TAIYO TECHNOLEX CO. LTD. 6663
TSE · Japan · Elektronische Technologie
¥307,00-1,00 (-0,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥308,00 | -0,32 % | ¥308,00 | ¥309,00 | ¥306,00 | 5,60K |
| 2026-09-29 | ¥309,00 | -0,96 % | ¥310,00 | ¥310,00 | ¥305,00 | 19,30K |
| 2026-09-28 | ¥312,00 | +2,63 % | ¥305,00 | ¥312,00 | ¥304,00 | 22,80K |
| 2026-09-25 | ¥304,00 | -0,65 % | ¥311,00 | ¥311,00 | ¥304,00 | 8,20K |
| 2026-09-24 | ¥306,00 | 0,00 % | ¥308,00 | ¥309,00 | ¥305,00 | 23,10K |
| 2026-09-18 | ¥306,00 | +0,33 % | ¥305,00 | ¥308,00 | ¥305,00 | 8,60K |
| 2026-09-17 | ¥305,00 | 0,00 % | ¥306,00 | ¥309,00 | ¥305,00 | 12,30K |
| 2026-09-16 | ¥305,00 | 0,00 % | ¥307,00 | ¥308,00 | ¥305,00 | 4,30K |
| 2026-09-15 | ¥305,00 | -0,33 % | ¥305,00 | ¥307,00 | ¥304,00 | 12,70K |
| 2026-09-14 | ¥306,00 | +0,33 % | ¥305,00 | ¥307,00 | ¥304,00 | 17,90K |
| 2026-09-11 | ¥305,00 | -0,97 % | ¥305,00 | ¥305,00 | ¥300,00 | 22,10K |
| 2026-09-10 | ¥308,00 | -0,65 % | ¥310,00 | ¥311,00 | ¥303,00 | 22,00K |
| 2026-09-09 | ¥310,00 | -0,64 % | ¥310,00 | ¥315,00 | ¥310,00 | 11,70K |
| 2026-09-08 | ¥312,00 | -0,95 % | ¥315,00 | ¥316,00 | ¥310,00 | 10,00K |
| 2026-09-07 | ¥315,00 | +0,96 % | ¥312,00 | ¥315,00 | ¥308,00 | 13,90K |
| 2026-09-04 | ¥312,00 | +0,65 % | ¥310,00 | ¥314,00 | ¥310,00 | 12,50K |
| 2026-09-03 | ¥310,00 | -0,32 % | ¥311,00 | ¥312,00 | ¥306,00 | 10,00K |
| 2026-09-02 | ¥311,00 | -2,20 % | ¥315,00 | ¥315,00 | ¥305,00 | 32,00K |
| 2026-09-01 | ¥318,00 | -1,24 % | ¥322,00 | ¥323,00 | ¥316,00 | 24,90K |
| 2026-08-31 | ¥322,00 | +2,22 % | ¥315,00 | ¥324,00 | ¥310,00 | 31,30K |
| 2026-08-28 | ¥315,00 | -0,63 % | ¥317,00 | ¥318,00 | ¥314,00 | 10,60K |
| 2026-08-27 | ¥317,00 | +0,32 % | ¥316,00 | ¥319,00 | ¥314,00 | 8,80K |
| 2026-08-26 | ¥316,00 | -0,63 % | ¥317,00 | ¥317,00 | ¥314,00 | 5,00K |
| 2026-08-25 | ¥318,00 | +3,92 % | ¥306,00 | ¥319,00 | ¥306,00 | 27,10K |
| 2026-08-24 | ¥306,00 | +0,33 % | ¥305,00 | ¥311,00 | ¥304,00 | 23,70K |
| 2026-08-21 | ¥305,00 | 0,00 % | ¥303,00 | ¥306,00 | ¥303,00 | 10,90K |
| 2026-08-20 | ¥305,00 | +0,66 % | ¥303,00 | ¥309,00 | ¥303,00 | 8,20K |
| 2026-08-19 | ¥303,00 | -2,88 % | ¥312,00 | ¥312,00 | ¥303,00 | 18,80K |
| 2026-08-18 | ¥312,00 | -2,19 % | ¥317,00 | ¥323,00 | ¥310,00 | 32,80K |
| 2026-08-17 | ¥319,00 | +4,93 % | ¥306,00 | ¥335,00 | ¥300,00 | 133,70K |
| 2026-08-14 | ¥304,00 | -0,33 % | ¥310,00 | ¥311,00 | ¥304,00 | 26,20K |
| 2026-08-13 | ¥305,00 | +3,04 % | ¥296,00 | ¥314,00 | ¥295,00 | 79,50K |
| 2026-08-12 | ¥296,00 | +0,34 % | ¥294,00 | ¥297,00 | ¥294,00 | 12,90K |
| 2026-08-10 | ¥295,00 | -0,34 % | ¥297,00 | ¥297,00 | ¥295,00 | 11,70K |
| 2026-08-07 | ¥296,00 | +0,34 % | ¥293,00 | ¥296,00 | ¥290,00 | 17,90K |
| 2026-08-06 | ¥295,00 | -1,99 % | ¥296,00 | ¥297,00 | ¥295,00 | 8,60K |
| 2026-08-05 | ¥301,00 | +3,08 % | ¥293,00 | ¥302,00 | ¥293,00 | 54,60K |
| 2026-08-04 | ¥292,00 | +1,39 % | ¥289,00 | ¥293,00 | ¥289,00 | 19,90K |
| 2026-08-03 | ¥288,00 | -2,37 % | ¥297,00 | ¥297,00 | ¥287,00 | 33,70K |
| 2026-07-31 | ¥295,00 | +1,03 % | ¥294,00 | ¥297,00 | ¥290,00 | 39,10K |
| 2026-07-30 | ¥292,00 | -0,34 % | ¥294,00 | ¥296,00 | ¥286,00 | 69,50K |
| 2026-07-29 | ¥293,00 | -1,01 % | ¥295,00 | ¥295,00 | ¥290,00 | 29,20K |
| 2026-07-28 | ¥296,00 | -1,99 % | ¥301,00 | ¥301,00 | ¥292,00 | 66,10K |
| 2026-07-27 | ¥302,00 | +1,00 % | ¥300,00 | ¥305,00 | ¥300,00 | 18,30K |
| 2026-07-24 | ¥299,00 | -1,32 % | ¥299,00 | ¥301,00 | ¥298,00 | 15,50K |
| 2026-07-23 | ¥303,00 | +0,33 % | ¥300,00 | ¥303,00 | ¥300,00 | 11,20K |
| 2026-07-22 | ¥302,00 | +0,33 % | ¥301,00 | ¥304,00 | ¥299,00 | 13,00K |
| 2026-07-21 | ¥301,00 | +0,67 % | ¥301,00 | ¥304,00 | ¥295,00 | 40,40K |
| 2026-07-17 | ¥299,00 | -2,92 % | ¥305,00 | ¥315,00 | ¥295,00 | 117,10K |
| 2026-07-16 | ¥308,00 | -2,22 % | ¥315,00 | ¥315,00 | ¥306,00 | 35,10K |
| 2026-07-15 | ¥315,00 | +1,61 % | ¥310,00 | ¥320,00 | ¥309,00 | 47,30K |
| 2026-07-14 | ¥310,00 | +0,65 % | ¥306,00 | ¥310,00 | ¥305,00 | 24,90K |
| 2026-07-13 | ¥308,00 | -0,32 % | ¥314,00 | ¥318,00 | ¥305,00 | 42,40K |
| 2026-07-10 | ¥309,00 | +1,31 % | ¥306,00 | ¥313,00 | ¥306,00 | 22,70K |
| 2026-07-09 | ¥305,00 | +0,99 % | ¥302,00 | ¥307,00 | ¥302,00 | 21,20K |
| 2026-07-08 | ¥302,00 | -1,95 % | ¥308,00 | ¥308,00 | ¥301,00 | 49,10K |
| 2026-07-07 | ¥308,00 | -2,22 % | ¥315,00 | ¥316,00 | ¥307,00 | 49,60K |
| 2026-07-06 | ¥315,00 | -0,63 % | ¥320,00 | ¥322,00 | ¥312,00 | 36,50K |
| 2026-07-03 | ¥317,00 | +1,28 % | ¥309,00 | ¥317,00 | ¥305,00 | 76,50K |
| 2026-07-02 | ¥313,00 | -4,28 % | ¥325,00 | ¥325,00 | ¥310,00 | 174,70K |
| 2026-07-01 | ¥327,00 | +5,14 % | ¥322,00 | ¥361,00 | ¥317,00 | 824,50K |
| 2026-06-30 | ¥311,00 | +1,63 % | ¥319,00 | ¥328,00 | ¥306,00 | 65,30K |
| 2026-06-29 | ¥306,00 | -1,92 % | ¥314,00 | ¥316,00 | ¥305,00 | 42,00K |
| 2026-06-26 | ¥312,00 | -5,45 % | ¥329,00 | ¥329,00 | ¥311,00 | 37,20K |
| 2026-06-25 | ¥330,00 | +3,45 % | ¥318,00 | ¥331,00 | ¥316,00 | 26,70K |
| 2026-06-24 | ¥319,00 | -4,20 % | ¥331,00 | ¥338,00 | ¥316,00 | 64,80K |
| 2026-06-23 | ¥333,00 | -5,40 % | ¥352,00 | ¥353,00 | ¥333,00 | 56,10K |
| 2026-06-22 | ¥352,00 | +2,33 % | ¥348,00 | ¥367,00 | ¥347,00 | 111,00K |
| 2026-06-19 | ¥344,00 | +0,29 % | ¥341,00 | ¥352,00 | ¥328,00 | 127,20K |
| 2026-06-18 | ¥343,00 | +6,85 % | ¥333,00 | ¥352,00 | ¥323,00 | 148,20K |
| 2026-06-17 | ¥321,00 | +2,88 % | ¥309,00 | ¥343,00 | ¥309,00 | 236,60K |
| 2026-06-16 | ¥312,00 | -0,95 % | ¥319,00 | ¥319,00 | ¥310,00 | 68,20K |
| 2026-06-15 | ¥315,00 | +3,28 % | ¥320,00 | ¥320,00 | ¥311,00 | 33,20K |
| 2026-06-12 | ¥305,00 | +0,33 % | ¥314,00 | ¥314,00 | ¥301,00 | 37,30K |
| 2026-06-11 | ¥304,00 | -6,17 % | ¥310,00 | ¥315,00 | ¥296,00 | 156,20K |
| 2026-06-10 | ¥324,00 | -2,41 % | ¥326,00 | ¥327,00 | ¥314,00 | 64,90K |
| 2026-06-09 | ¥332,00 | +1,22 % | ¥333,00 | ¥340,00 | ¥328,00 | 71,30K |
| 2026-06-08 | ¥328,00 | -7,08 % | ¥331,00 | ¥337,00 | ¥320,00 | 102,30K |
| 2026-06-05 | ¥353,00 | -0,28 % | ¥348,00 | ¥356,00 | ¥342,00 | 67,20K |
| 2026-06-04 | ¥354,00 | +3,21 % | ¥338,00 | ¥362,00 | ¥330,00 | 152,50K |
| 2026-06-03 | ¥343,00 | -1,15 % | ¥355,00 | ¥363,00 | ¥341,00 | 160,80K |
| 2026-06-02 | ¥347,00 | -12,15 % | ¥363,00 | ¥379,00 | ¥331,00 | 549,10K |
| 2026-06-01 | ¥395,00 | +15,16 % | ¥347,00 | ¥420,00 | ¥341,00 | 1,57M |
| 2026-05-29 | ¥343,00 | +1,48 % | ¥336,00 | ¥349,00 | ¥333,00 | 110,40K |
| 2026-05-28 | ¥338,00 | -0,88 % | ¥341,00 | ¥354,00 | ¥331,00 | 126,70K |
| 2026-05-27 | ¥341,00 | -8,33 % | ¥378,00 | ¥390,00 | ¥337,00 | 277,30K |
| 2026-05-26 | ¥372,00 | -3,63 % | ¥380,00 | ¥384,00 | ¥357,00 | 370,20K |
| 2026-05-25 | ¥386,00 | +18,77 % | ¥325,00 | ¥389,00 | ¥322,00 | 931,30K |
| 2026-05-22 | ¥325,00 | +7,62 % | ¥303,00 | ¥344,00 | ¥303,00 | 276,50K |
| 2026-05-21 | ¥302,00 | +4,50 % | ¥291,00 | ¥303,00 | ¥291,00 | 37,00K |