Tokyo Cosmos Electric Co., Ltd. 6772
TSE · Japan · Elektronische Technologie
¥1.000,00-16,00 (-1,57 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.000,00 | -1,57 % | ¥1.030,00 | ¥1.030,00 | ¥984,00 | 1,60K |
| 2026-10-01 | ¥1.016,00 | -1,36 % | ¥1.030,00 | ¥1.030,00 | ¥1.016,00 | 200 |
| 2026-09-30 | ¥1.030,00 | 0,00 % | ¥1.040,00 | ¥1.040,00 | ¥1.030,00 | 3,20K |
| 2026-09-29 | ¥1.030,00 | +0,98 % | ¥1.030,00 | ¥1.048,00 | ¥1.030,00 |
| 700 |
| 2026-09-28 | ¥1.020,00 | -0,10 % | ¥1.015,00 | ¥1.020,00 | ¥1.015,00 | 400 |
| 2026-09-25 | ¥1.021,00 | -0,49 % | ¥1.031,00 | ¥1.031,00 | ¥1.021,00 | 1,80K |
| 2026-09-24 | ¥1.026,00 | +1,99 % | ¥1.020,00 | ¥1.026,00 | ¥1.015,00 | 2,70K |
| 2026-09-18 | ¥1.006,00 | -0,20 % | ¥1.018,00 | ¥1.019,00 | ¥1.000,00 | 700 |
| 2026-09-17 | ¥1.008,00 | +0,80 % | ¥1.019,00 | ¥1.019,00 | ¥1.003,00 | 1,30K |
| 2026-09-16 | ¥1.000,00 | -2,82 % | ¥1.015,00 | ¥1.027,00 | ¥965,00 | 7,30K |
| 2026-09-15 | ¥1.029,00 | -0,96 % | ¥1.030,00 | ¥1.047,00 | ¥1.029,00 | 500 |
| 2026-09-14 | ¥1.039,00 | +2,77 % | ¥1.010,00 | ¥1.048,00 | ¥1.010,00 | 11,90K |
| 2026-09-11 | ¥1.011,00 | -3,25 % | ¥1.031,00 | ¥1.038,00 | ¥1.011,00 | 5,70K |
| 2026-09-10 | ¥1.045,00 | 0,00 % | ¥1.045,00 | ¥1.045,00 | ¥1.032,00 | 500 |
| 2026-09-09 | ¥1.045,00 | -2,70 % | ¥1.065,00 | ¥1.065,00 | ¥1.045,00 | 1,00K |
| 2026-09-08 | ¥1.074,00 | +0,37 % | ¥1.077,00 | ¥1.077,00 | ¥1.055,00 | 500 |
| 2026-09-07 | ¥1.070,00 | +2,10 % | ¥1.049,00 | ¥1.070,00 | ¥1.011,00 | 3,70K |
| 2026-09-04 | ¥1.048,00 | -1,13 % | ¥1.071,00 | ¥1.071,00 | ¥1.048,00 | 200 |
| 2026-09-03 | ¥1.060,00 | +1,24 % | ¥1.065,00 | ¥1.065,00 | ¥1.060,00 | 200 |
| 2026-09-02 | ¥1.047,00 | +0,19 % | ¥1.042,00 | ¥1.063,00 | ¥1.032,00 | 2,30K |
| 2026-09-01 | ¥1.045,00 | -1,51 % | ¥1.048,00 | ¥1.059,00 | ¥1.042,00 | 1,70K |
| 2026-08-31 | ¥1.061,00 | +0,38 % | ¥1.054,00 | ¥1.065,00 | ¥1.031,00 | 4,20K |
| 2026-08-28 | ¥1.057,00 | -1,58 % | ¥1.073,00 | ¥1.073,00 | ¥1.054,00 | 4,00K |
| 2026-08-27 | ¥1.074,00 | -0,09 % | ¥1.074,00 | ¥1.074,00 | ¥1.072,00 | 1,10K |
| 2026-08-26 | ¥1.075,00 | -0,09 % | ¥1.074,00 | ¥1.076,00 | ¥1.074,00 | 800 |
| 2026-08-25 | ¥1.076,00 | -1,01 % | ¥1.087,00 | ¥1.095,00 | ¥1.076,00 | 1,50K |
| 2026-08-24 | ¥1.087,00 | +1,78 % | ¥1.089,00 | ¥1.089,00 | ¥1.066,00 | 1,50K |
| 2026-08-21 | ¥1.068,00 | 0,00 % | ¥1.068,00 | ¥1.068,00 | ¥1.068,00 | 0 |
| 2026-08-20 | ¥1.068,00 | 0,00 % | ¥1.068,00 | ¥1.068,00 | ¥1.068,00 | 0 |
| 2026-08-19 | ¥1.068,00 | 0,00 % | ¥1.068,00 | ¥1.068,00 | ¥1.068,00 | 0 |
| 2026-08-18 | ¥1.068,00 | +0,75 % | ¥1.086,00 | ¥1.098,00 | ¥1.068,00 | 1,40K |
| 2026-08-17 | ¥1.060,00 | -3,55 % | ¥1.079,00 | ¥1.090,00 | ¥1.060,00 | 10,80K |
| 2026-08-14 | ¥1.099,00 | 0,00 % | ¥1.099,00 | ¥1.099,00 | ¥1.099,00 | 0 |
| 2026-08-13 | ¥1.099,00 | +3,19 % | ¥1.065,00 | ¥1.099,00 | ¥1.065,00 | 1,50K |
| 2026-08-12 | ¥1.065,00 | -1,39 % | ¥1.080,00 | ¥1.080,00 | ¥1.065,00 | 400 |
| 2026-08-10 | ¥1.080,00 | +0,19 % | ¥1.080,00 | ¥1.098,00 | ¥1.070,00 | 1,90K |
| 2026-08-07 | ¥1.078,00 | -6,02 % | ¥1.117,00 | ¥1.125,00 | ¥1.059,00 | 7,50K |
| 2026-08-06 | ¥1.147,00 | -1,80 % | ¥1.168,00 | ¥1.168,00 | ¥1.147,00 | 200 |
| 2026-08-05 | ¥1.168,00 | +0,60 % | ¥1.173,00 | ¥1.180,00 | ¥1.168,00 | 1,70K |
| 2026-08-04 | ¥1.161,00 | +1,49 % | ¥1.144,00 | ¥1.161,00 | ¥1.123,00 | 2,30K |
| 2026-08-03 | ¥1.144,00 | -0,17 % | ¥1.116,00 | ¥1.144,00 | ¥1.114,00 | 800 |
| 2026-07-31 | ¥1.146,00 | +2,96 % | ¥1.113,00 | ¥1.150,00 | ¥1.103,00 | 1,90K |
| 2026-07-30 | ¥1.113,00 | +5,30 % | ¥1.081,00 | ¥1.140,00 | ¥1.080,00 | 10,90K |
| 2026-07-29 | ¥1.057,00 | +0,28 % | ¥1.054,00 | ¥1.094,00 | ¥1.033,00 | 4,80K |
| 2026-07-28 | ¥1.054,00 | +1,35 % | ¥1.021,00 | ¥1.092,00 | ¥1.021,00 | 5,40K |
| 2026-07-27 | ¥1.040,00 | -2,44 % | ¥1.067,00 | ¥1.067,00 | ¥1.033,00 | 3,00K |
| 2026-07-24 | ¥1.066,00 | +0,57 % | ¥1.120,00 | ¥1.120,00 | ¥1.066,00 | 17,20K |
| 2026-07-23 | ¥1.060,00 | -0,47 % | ¥1.070,00 | ¥1.080,00 | ¥1.033,00 | 2,80K |
| 2026-07-22 | ¥1.065,00 | -0,56 % | ¥1.071,00 | ¥1.099,00 | ¥1.065,00 | 1,20K |
| 2026-07-21 | ¥1.071,00 | -0,83 % | ¥1.071,00 | ¥1.072,00 | ¥1.071,00 | 600 |
| 2026-07-17 | ¥1.080,00 | +0,93 % | ¥1.080,00 | ¥1.081,00 | ¥1.079,00 | 10,30K |
| 2026-07-16 | ¥1.070,00 | +0,09 % | ¥1.069,00 | ¥1.099,00 | ¥1.069,00 | 400 |
| 2026-07-15 | ¥1.069,00 | -2,02 % | ¥1.091,00 | ¥1.091,00 | ¥1.069,00 | 12,60K |
| 2026-07-14 | ¥1.091,00 | -0,82 % | ¥1.093,00 | ¥1.100,00 | ¥1.082,00 | 1,60K |
| 2026-07-13 | ¥1.100,00 | 0,00 % | ¥1.082,00 | ¥1.100,00 | ¥1.082,00 | 3,30K |
| 2026-07-10 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.100,00 | ¥1.100,00 | 700 |
| 2026-07-09 | ¥1.100,00 | 0,00 % | ¥1.085,00 | ¥1.100,00 | ¥1.082,00 | 400 |
| 2026-07-08 | ¥1.100,00 | 0,00 % | ¥1.090,00 | ¥1.148,00 | ¥1.090,00 | 3,00K |
| 2026-07-07 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.122,00 | ¥1.100,00 | 600 |
| 2026-07-06 | ¥1.100,00 | 0,00 % | ¥1.100,00 | ¥1.101,00 | ¥1.100,00 | 2,70K |
| 2026-07-03 | ¥1.100,00 | -0,45 % | ¥1.100,00 | ¥1.105,00 | ¥1.100,00 | 1,40K |
| 2026-07-02 | ¥1.105,00 | -0,45 % | ¥1.109,00 | ¥1.109,00 | ¥1.105,00 | 200 |
| 2026-07-01 | ¥1.110,00 | 0,00 % | ¥1.110,00 | ¥1.110,00 | ¥1.110,00 | 0 |
| 2026-06-30 | ¥1.110,00 | +0,91 % | ¥1.101,00 | ¥1.133,00 | ¥1.101,00 | 800 |
| 2026-06-29 | ¥1.100,00 | -0,09 % | ¥1.124,00 | ¥1.124,00 | ¥1.100,00 | 200 |
| 2026-06-26 | ¥1.101,00 | +0,09 % | ¥1.111,00 | ¥1.111,00 | ¥1.090,00 | 45,20K |
| 2026-06-25 | ¥1.100,00 | +0,92 % | ¥1.098,00 | ¥1.108,00 | ¥1.067,00 | 8,00K |
| 2026-06-24 | ¥1.090,00 | 0,00 % | ¥1.090,00 | ¥1.110,00 | ¥1.089,00 | 4,70K |
| 2026-06-23 | ¥1.090,00 | -2,24 % | ¥1.115,00 | ¥1.115,00 | ¥1.090,00 | 1,00K |
| 2026-06-22 | ¥1.115,00 | -1,33 % | ¥1.128,00 | ¥1.128,00 | ¥1.079,00 | 3,60K |
| 2026-06-19 | ¥1.130,00 | -2,33 % | ¥1.159,00 | ¥1.159,00 | ¥1.129,00 | 800 |
| 2026-06-18 | ¥1.157,00 | +5,09 % | ¥1.131,00 | ¥1.157,00 | ¥1.120,00 | 3,90K |
| 2026-06-17 | ¥1.101,00 | -0,90 % | ¥1.120,00 | ¥1.120,00 | ¥1.101,00 | 200 |
| 2026-06-16 | ¥1.111,00 | +1,74 % | ¥1.082,00 | ¥1.111,00 | ¥1.082,00 | 300 |
| 2026-06-15 | ¥1.092,00 | +1,20 % | ¥1.089,00 | ¥1.107,00 | ¥1.089,00 | 400 |
| 2026-06-12 | ¥1.079,00 | +0,28 % | ¥1.106,00 | ¥1.106,00 | ¥1.079,00 | 3,40K |
| 2026-06-11 | ¥1.076,00 | -1,28 % | ¥1.090,00 | ¥1.094,00 | ¥1.074,00 | 8,90K |
| 2026-06-10 | ¥1.090,00 | -1,27 % | ¥1.134,00 | ¥1.149,00 | ¥1.090,00 | 5,40K |
| 2026-06-09 | ¥1.104,00 | +0,27 % | ¥1.107,00 | ¥1.107,00 | ¥1.077,00 | 400 |
| 2026-06-08 | ¥1.101,00 | -2,91 % | ¥1.119,00 | ¥1.119,00 | ¥1.091,00 | 1,60K |
| 2026-06-05 | ¥1.134,00 | +0,18 % | ¥1.123,00 | ¥1.153,00 | ¥1.123,00 | 400 |
| 2026-06-04 | ¥1.132,00 | +0,71 % | ¥1.124,00 | ¥1.133,00 | ¥1.121,00 | 600 |
| 2026-06-03 | ¥1.124,00 | -2,09 % | ¥1.118,00 | ¥1.125,00 | ¥1.106,00 | 1,00K |
| 2026-06-02 | ¥1.148,00 | -4,97 % | ¥1.216,00 | ¥1.216,00 | ¥1.148,00 | 2,50K |
| 2026-06-01 | ¥1.208,00 | +1,77 % | ¥1.163,00 | ¥1.211,00 | ¥1.163,00 | 1,30K |
| 2026-05-29 | ¥1.187,00 | +2,24 % | ¥1.159,00 | ¥1.188,00 | ¥1.159,00 | 6,20K |
| 2026-05-28 | ¥1.161,00 | -5,61 % | ¥1.200,00 | ¥1.200,00 | ¥1.161,00 | 1,60K |
| 2026-05-27 | ¥1.230,00 | -1,20 % | ¥1.234,00 | ¥1.234,00 | ¥1.221,00 | 500 |
| 2026-05-26 | ¥1.245,00 | -1,58 % | ¥1.255,00 | ¥1.255,00 | ¥1.244,00 | 1,90K |
| 2026-05-25 | ¥1.265,00 | +8,58 % | ¥1.220,00 | ¥1.288,00 | ¥1.220,00 | 7,60K |