TOKYO KOKI Co. Ltd. 7719
TSE · Japan · Produzierendes Gewerbe
¥499,00-9,00 (-1,77 %)
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 | ¥499,00 | -1,77 % | ¥506,00 | ¥508,00 | ¥499,00 | 67,70K |
| 2026-10-01 | ¥508,00 | +1,60 % | ¥503,00 | ¥509,00 | ¥497,00 | 73,50K |
| 2026-09-30 | ¥500,00 | -1,57 % | ¥508,00 | ¥511,00 | ¥499,00 | 116,60K |
| 2026-09-29 | ¥508,00 | +0,20 % | ¥508,00 | ¥512,00 | ¥500,00 | 80,60K |
| 2026-09-28 | ¥507,00 | -1,36 % | ¥514,00 | ¥523,00 | ¥506,00 | 94,80K |
| 2026-09-25 | ¥514,00 | -3,75 % | ¥530,00 | ¥530,00 | ¥510,00 | 127,90K |
| 2026-09-24 | ¥534,00 | +3,49 % | ¥518,00 | ¥535,00 | ¥510,00 | 195,00K |
| 2026-09-18 | ¥516,00 | +0,78 % | ¥510,00 | ¥524,00 | ¥505,00 | 166,50K |
| 2026-09-17 | ¥512,00 | +1,59 % | ¥506,00 | ¥513,00 | ¥500,00 | 151,20K |
| 2026-09-16 | ¥504,00 | -5,26 % | ¥522,00 | ¥534,00 | ¥500,00 | 356,90K |
| 2026-09-15 | ¥532,00 | -3,97 % | ¥534,00 | ¥590,00 | ¥523,00 | 1,19M |
| 2026-09-14 | ¥554,00 | +15,18 % | ¥532,00 | ¥561,00 | ¥510,00 | 2,25M |
| 2026-09-11 | ¥481,00 | -1,03 % | ¥480,00 | ¥488,00 | ¥470,00 | 140,40K |
| 2026-09-10 | ¥486,00 | -2,61 % | ¥492,00 | ¥495,00 | ¥481,00 | 120,00K |
| 2026-09-09 | ¥499,00 | -1,58 % | ¥504,00 | ¥519,00 | ¥497,00 | 134,50K |
| 2026-09-08 | ¥507,00 | -3,61 % | ¥526,00 | ¥536,00 | ¥507,00 | 193,70K |
| 2026-09-07 | ¥526,00 | +1,35 % | ¥520,00 | ¥537,00 | ¥505,00 | 305,50K |
| 2026-09-04 | ¥519,00 | +3,80 % | ¥500,00 | ¥523,00 | ¥494,00 | 175,90K |
| 2026-09-03 | ¥500,00 | -0,40 % | ¥502,00 | ¥516,00 | ¥491,00 | 166,80K |
| 2026-09-02 | ¥502,00 | +0,40 % | ¥491,00 | ¥506,00 | ¥482,00 | 259,20K |
| 2026-09-01 | ¥500,00 | -4,94 % | ¥522,00 | ¥527,00 | ¥500,00 | 324,10K |
| 2026-08-31 | ¥526,00 | -1,50 % | ¥554,00 | ¥600,00 | ¥520,00 | 1,06M |
| 2026-08-28 | ¥534,00 | -0,19 % | ¥533,00 | ¥543,00 | ¥513,00 | 760,70K |
| 2026-08-27 | ¥535,00 | +7,65 % | ¥507,00 | ¥548,00 | ¥492,00 | 1,06M |
| 2026-08-26 | ¥497,00 | -0,60 % | ¥495,00 | ¥519,00 | ¥480,00 | 719,70K |
| 2026-08-25 | ¥500,00 | -0,79 % | ¥500,00 | ¥538,00 | ¥484,00 | 885,50K |
| 2026-08-24 | ¥504,00 | +7,92 % | ¥491,00 | ¥524,00 | ¥483,00 | 1,77M |
| 2026-08-21 | ¥467,00 | +7,36 % | ¥443,00 | ¥515,00 | ¥429,00 | 1,89M |
| 2026-08-20 | ¥435,00 | +2,84 % | ¥428,00 | ¥443,00 | ¥428,00 | 54,00K |
| 2026-08-19 | ¥423,00 | -6,42 % | ¥452,00 | ¥452,00 | ¥423,00 | 96,50K |
| 2026-08-18 | ¥452,00 | -0,66 % | ¥455,00 | ¥467,00 | ¥451,00 | 90,10K |
| 2026-08-17 | ¥455,00 | +3,64 % | ¥439,00 | ¥456,00 | ¥439,00 | 92,80K |
| 2026-08-14 | ¥439,00 | -1,13 % | ¥443,00 | ¥448,00 | ¥438,00 | 36,00K |
| 2026-08-13 | ¥444,00 | +3,26 % | ¥431,00 | ¥444,00 | ¥431,00 | 80,10K |
| 2026-08-12 | ¥430,00 | -2,05 % | ¥433,00 | ¥438,00 | ¥425,00 | 57,90K |
| 2026-08-10 | ¥439,00 | +3,05 % | ¥430,00 | ¥441,00 | ¥428,00 | 61,20K |
| 2026-08-07 | ¥426,00 | -4,48 % | ¥441,00 | ¥446,00 | ¥424,00 | 69,10K |
| 2026-08-06 | ¥446,00 | -0,45 % | ¥448,00 | ¥449,00 | ¥438,00 | 43,90K |
| 2026-08-05 | ¥448,00 | +2,05 % | ¥444,00 | ¥450,00 | ¥443,00 | 111,50K |
| 2026-08-04 | ¥439,00 | +1,86 % | ¥432,00 | ¥441,00 | ¥432,00 | 48,00K |
| 2026-08-03 | ¥431,00 | +2,13 % | ¥420,00 | ¥432,00 | ¥412,00 | 54,70K |
| 2026-07-31 | ¥422,00 | +4,20 % | ¥413,00 | ¥427,00 | ¥405,00 | 199,20K |
| 2026-07-30 | ¥405,00 | +3,05 % | ¥391,00 | ¥409,00 | ¥390,00 | 99,00K |
| 2026-07-29 | ¥393,00 | -4,84 % | ¥414,00 | ¥420,00 | ¥390,00 | 187,20K |
| 2026-07-28 | ¥413,00 | -4,84 % | ¥430,00 | ¥430,00 | ¥413,00 | 149,30K |
| 2026-07-27 | ¥434,00 | -0,46 % | ¥428,00 | ¥438,00 | ¥418,00 | 131,90K |
| 2026-07-24 | ¥436,00 | -2,02 % | ¥438,00 | ¥439,00 | ¥414,00 | 259,40K |
| 2026-07-23 | ¥445,00 | +2,53 % | ¥437,00 | ¥450,00 | ¥434,00 | 145,10K |
| 2026-07-22 | ¥434,00 | -5,45 % | ¥451,00 | ¥451,00 | ¥433,00 | 225,50K |
| 2026-07-21 | ¥459,00 | +0,22 % | ¥460,00 | ¥467,00 | ¥430,00 | 362,30K |
| 2026-07-17 | ¥458,00 | -10,72 % | ¥485,00 | ¥485,00 | ¥428,00 | 796,30K |
| 2026-07-16 | ¥513,00 | -1,91 % | ¥541,00 | ¥570,00 | ¥485,00 | 2,21M |
| 2026-07-15 | ¥523,00 | +11,04 % | ¥470,00 | ¥534,00 | ¥459,00 | 703,50K |
| 2026-07-14 | ¥471,00 | +1,29 % | ¥473,00 | ¥475,00 | ¥450,00 | 140,30K |
| 2026-07-13 | ¥465,00 | +2,20 % | ¥463,00 | ¥494,00 | ¥453,00 | 276,10K |
| 2026-07-10 | ¥455,00 | +9,64 % | ¥420,00 | ¥483,00 | ¥420,00 | 505,40K |
| 2026-07-09 | ¥415,00 | +0,73 % | ¥414,00 | ¥420,00 | ¥411,00 | 37,00K |
| 2026-07-08 | ¥412,00 | -3,51 % | ¥432,00 | ¥432,00 | ¥412,00 | 82,20K |
| 2026-07-07 | ¥427,00 | -4,26 % | ¥452,00 | ¥453,00 | ¥424,00 | 82,10K |
| 2026-07-06 | ¥446,00 | +3,00 % | ¥438,00 | ¥449,00 | ¥435,00 | 71,30K |
| 2026-07-03 | ¥433,00 | +1,64 % | ¥423,00 | ¥436,00 | ¥409,00 | 122,70K |
| 2026-07-02 | ¥426,00 | -2,29 % | ¥430,00 | ¥438,00 | ¥422,00 | 101,80K |
| 2026-07-01 | ¥436,00 | +3,56 % | ¥429,00 | ¥444,00 | ¥424,00 | 106,20K |
| 2026-06-30 | ¥421,00 | -3,22 % | ¥433,00 | ¥439,00 | ¥421,00 | 80,80K |
| 2026-06-29 | ¥435,00 | -2,25 % | ¥445,00 | ¥455,00 | ¥427,00 | 85,10K |
| 2026-06-26 | ¥445,00 | -3,47 % | ¥456,00 | ¥461,00 | ¥441,00 | 156,90K |
| 2026-06-25 | ¥461,00 | +4,77 % | ¥456,00 | ¥465,00 | ¥442,00 | 145,10K |
| 2026-06-24 | ¥440,00 | 0,00 % | ¥434,00 | ¥464,00 | ¥434,00 | 168,10K |
| 2026-06-23 | ¥440,00 | -9,47 % | ¥482,00 | ¥490,00 | ¥440,00 | 414,80K |
| 2026-06-22 | ¥486,00 | +14,35 % | ¥417,00 | ¥504,00 | ¥417,00 | 1,05M |
| 2026-06-19 | ¥425,00 | -1,39 % | ¥425,00 | ¥447,00 | ¥418,00 | 170,20K |
| 2026-06-18 | ¥431,00 | -0,46 % | ¥418,00 | ¥453,00 | ¥406,00 | 482,50K |
| 2026-06-17 | ¥433,00 | +11,89 % | ¥388,00 | ¥467,00 | ¥388,00 | 1,07M |
| 2026-06-16 | ¥387,00 | -1,02 % | ¥398,00 | ¥399,00 | ¥373,00 | 171,50K |
| 2026-06-15 | ¥391,00 | +0,26 % | ¥396,00 | ¥411,00 | ¥389,00 | 104,80K |
| 2026-06-12 | ¥390,00 | +0,78 % | ¥411,00 | ¥411,00 | ¥388,00 | 90,10K |
| 2026-06-11 | ¥387,00 | -3,25 % | ¥394,00 | ¥394,00 | ¥378,00 | 135,10K |
| 2026-06-10 | ¥400,00 | -3,61 % | ¥410,00 | ¥411,00 | ¥393,00 | 124,70K |
| 2026-06-09 | ¥415,00 | +0,73 % | ¥414,00 | ¥426,00 | ¥408,00 | 65,00K |
| 2026-06-08 | ¥412,00 | -3,29 % | ¥412,00 | ¥416,00 | ¥401,00 | 204,00K |
| 2026-06-05 | ¥426,00 | +1,43 % | ¥434,00 | ¥443,00 | ¥415,00 | 335,90K |
| 2026-06-04 | ¥420,00 | -5,41 % | ¥447,00 | ¥447,00 | ¥419,00 | 136,50K |
| 2026-06-03 | ¥444,00 | -1,33 % | ¥446,00 | ¥449,00 | ¥430,00 | 218,50K |
| 2026-06-02 | ¥450,00 | +2,51 % | ¥442,00 | ¥460,00 | ¥415,00 | 325,10K |
| 2026-06-01 | ¥439,00 | -11,67 % | ¥493,00 | ¥493,00 | ¥434,00 | 457,40K |
| 2026-05-29 | ¥497,00 | -3,87 % | ¥526,00 | ¥526,00 | ¥494,00 | 167,10K |
| 2026-05-28 | ¥517,00 | -1,71 % | ¥518,00 | ¥524,00 | ¥505,00 | 167,70K |
| 2026-05-27 | ¥526,00 | -5,05 % | ¥551,00 | ¥551,00 | ¥515,00 | 310,90K |
| 2026-05-26 | ¥554,00 | +8,84 % | ¥519,00 | ¥584,00 | ¥504,00 | 965,90K |
| 2026-05-25 | ¥509,00 | -4,14 % | ¥535,00 | ¥543,00 | ¥503,00 | 188,50K |