Tokyo Seimitsu Co., Ltd 7729
TSE · Japan · Produzierendes Gewerbe
¥19.380,00-310,00 (-1,57 %)
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 | ¥19.500,00 | -0,96 % | ¥19.500,00 | ¥19.755,00 | ¥19.265,00 | 110,80K |
| 2026-10-01 | ¥19.690,00 | +5,60 % | ¥18.980,00 | ¥19.690,00 | ¥18.835,00 | 361,90K |
| 2026-09-30 | ¥18.645,00 | +1,30 % | ¥18.705,00 | ¥19.065,00 | ¥18.345,00 | 400,30K |
| 2026-09-29 | ¥18.405,00 | +3,66 % | ¥17.815,00 | ¥18.435,00 | ¥17.815,00 | 453,00K |
| 2026-09-28 | ¥17.755,00 | +0,45 % | ¥18.200,00 | ¥18.460,00 | ¥17.720,00 | 413,20K |
| 2026-09-25 | ¥17.675,00 | +2,23 % | ¥17.350,00 | ¥17.700,00 | ¥17.290,00 | 318,50K |
| 2026-09-24 | ¥17.290,00 | -0,20 % | ¥17.510,00 | ¥17.590,00 | ¥17.085,00 | 413,10K |
| 2026-09-18 | ¥17.325,00 | +6,39 % | ¥16.610,00 | ¥17.325,00 | ¥16.605,00 | 481,50K |
| 2026-09-17 | ¥16.285,00 | -1,33 % | ¥16.900,00 | ¥16.900,00 | ¥16.215,00 | 243,60K |
| 2026-09-16 | ¥16.505,00 | +1,54 % | ¥16.125,00 | ¥16.580,00 | ¥16.000,00 | 166,30K |
| 2026-09-15 | ¥16.255,00 | +0,81 % | ¥15.725,00 | ¥16.335,00 | ¥15.685,00 | 194,50K |
| 2026-09-14 | ¥16.125,00 | -0,98 % | ¥15.855,00 | ¥16.145,00 | ¥15.540,00 | 308,90K |
| 2026-09-11 | ¥16.285,00 | -3,41 % | ¥16.060,00 | ¥16.415,00 | ¥15.955,00 | 266,40K |
| 2026-09-10 | ¥16.860,00 | +0,84 % | ¥16.720,00 | ¥16.915,00 | ¥16.515,00 | 236,70K |
| 2026-09-09 | ¥16.720,00 | +0,21 % | ¥16.695,00 | ¥17.225,00 | ¥16.675,00 | 274,00K |
| 2026-09-08 | ¥16.685,00 | -5,20 % | ¥17.370,00 | ¥17.785,00 | ¥16.685,00 | 255,60K |
| 2026-09-07 | ¥17.600,00 | +4,45 % | ¥17.400,00 | ¥17.830,00 | ¥17.320,00 | 285,50K |
| 2026-09-04 | ¥16.850,00 | +0,39 % | ¥16.785,00 | ¥17.060,00 | ¥16.685,00 | 197,50K |
| 2026-09-03 | ¥16.785,00 | -0,27 % | ¥17.015,00 | ¥17.015,00 | ¥16.645,00 | 231,50K |
| 2026-09-02 | ¥16.830,00 | -3,05 % | ¥16.875,00 | ¥17.065,00 | ¥16.710,00 | 329,10K |
| 2026-09-01 | ¥17.360,00 | -2,22 % | ¥17.440,00 | ¥17.565,00 | ¥17.090,00 | 309,60K |
| 2026-08-31 | ¥17.755,00 | -1,31 % | ¥17.190,00 | ¥17.775,00 | ¥17.115,00 | 500,00K |
| 2026-08-28 | ¥17.990,00 | -1,64 % | ¥18.375,00 | ¥18.530,00 | ¥17.875,00 | 268,90K |
| 2026-08-27 | ¥18.290,00 | +1,05 % | ¥18.460,00 | ¥18.800,00 | ¥17.970,00 | 357,10K |
| 2026-08-26 | ¥18.100,00 | +0,50 % | ¥17.810,00 | ¥18.100,00 | ¥17.515,00 | 296,10K |
| 2026-08-25 | ¥18.010,00 | +2,36 % | ¥17.335,00 | ¥18.150,00 | ¥17.060,00 | 328,70K |
| 2026-08-24 | ¥17.595,00 | +1,76 % | ¥17.415,00 | ¥17.925,00 | ¥17.085,00 | 672,30K |
| 2026-08-21 | ¥17.290,00 | -0,29 % | ¥16.940,00 | ¥17.400,00 | ¥16.780,00 | 377,10K |
| 2026-08-20 | ¥17.340,00 | -1,64 % | ¥17.410,00 | ¥17.515,00 | ¥17.005,00 | 476,20K |
| 2026-08-19 | ¥17.630,00 | -5,11 % | ¥16.980,00 | ¥17.985,00 | ¥16.940,00 | 490,90K |
| 2026-08-18 | ¥18.580,00 | -3,58 % | ¥19.570,00 | ¥19.570,00 | ¥18.580,00 | 380,00K |
| 2026-08-17 | ¥19.270,00 | +0,65 % | ¥18.920,00 | ¥19.375,00 | ¥18.730,00 | 229,80K |
| 2026-08-14 | ¥19.145,00 | +2,43 % | ¥19.370,00 | ¥19.585,00 | ¥18.685,00 | 440,60K |
| 2026-08-13 | ¥18.690,00 | +1,25 % | ¥18.810,00 | ¥19.035,00 | ¥18.480,00 | 452,20K |
| 2026-08-12 | ¥18.460,00 | +2,02 % | ¥18.405,00 | ¥18.715,00 | ¥18.005,00 | 427,30K |
| 2026-08-10 | ¥18.095,00 | +4,14 % | ¥17.685,00 | ¥18.475,00 | ¥17.685,00 | 363,20K |
| 2026-08-07 | ¥17.375,00 | -3,42 % | ¥17.985,00 | ¥18.205,00 | ¥17.145,00 | 439,40K |
| 2026-08-06 | ¥17.990,00 | -4,08 % | ¥18.680,00 | ¥18.680,00 | ¥17.550,00 | 580,50K |
| 2026-08-05 | ¥18.755,00 | +3,85 % | ¥18.100,00 | ¥18.985,00 | ¥17.625,00 | 1,10M |
| 2026-08-04 | ¥18.060,00 | +4,79 % | ¥17.120,00 | ¥18.060,00 | ¥16.950,00 | 584,60K |
| 2026-08-03 | ¥17.235,00 | +0,44 % | ¥16.855,00 | ¥17.270,00 | ¥16.670,00 | 450,20K |
| 2026-07-31 | ¥17.160,00 | +11,10 % | ¥17.045,00 | ¥17.480,00 | ¥16.560,00 | 703,10K |
| 2026-07-30 | ¥15.445,00 | +4,64 % | ¥15.000,00 | ¥15.690,00 | ¥14.715,00 | 743,20K |
| 2026-07-29 | ¥14.760,00 | -8,44 % | ¥15.905,00 | ¥16.210,00 | ¥14.390,00 | 701,80K |
| 2026-07-28 | ¥16.120,00 | -9,77 % | ¥17.465,00 | ¥17.645,00 | ¥15.965,00 | 726,70K |
| 2026-07-27 | ¥17.865,00 | +1,97 % | ¥17.770,00 | ¥17.865,00 | ¥17.315,00 | 366,30K |
| 2026-07-24 | ¥17.520,00 | -5,01 % | ¥18.045,00 | ¥18.120,00 | ¥17.275,00 | 375,80K |
| 2026-07-23 | ¥18.445,00 | +1,04 % | ¥18.655,00 | ¥19.005,00 | ¥18.390,00 | 329,00K |
| 2026-07-22 | ¥18.255,00 | +0,38 % | ¥18.585,00 | ¥19.195,00 | ¥18.195,00 | 438,20K |
| 2026-07-21 | ¥18.185,00 | +6,63 % | ¥17.295,00 | ¥18.250,00 | ¥16.770,00 | 577,20K |
| 2026-07-17 | ¥17.055,00 | -9,52 % | ¥17.910,00 | ¥17.965,00 | ¥16.420,00 | 660,00K |
| 2026-07-16 | ¥18.850,00 | -1,87 % | ¥18.600,00 | ¥18.895,00 | ¥18.120,00 | 450,80K |
| 2026-07-15 | ¥19.210,00 | +4,83 % | ¥18.470,00 | ¥19.210,00 | ¥18.325,00 | 412,60K |
| 2026-07-14 | ¥18.325,00 | -2,60 % | ¥18.415,00 | ¥18.505,00 | ¥17.610,00 | 427,60K |
| 2026-07-13 | ¥18.815,00 | -0,48 % | ¥18.910,00 | ¥19.420,00 | ¥18.625,00 | 453,80K |
| 2026-07-10 | ¥18.905,00 | +4,42 % | ¥18.400,00 | ¥19.295,00 | ¥18.350,00 | 629,80K |
| 2026-07-09 | ¥18.105,00 | +4,47 % | ¥17.815,00 | ¥18.235,00 | ¥17.595,00 | 380,50K |
| 2026-07-08 | ¥17.330,00 | -2,31 % | ¥17.200,00 | ¥18.095,00 | ¥17.095,00 | 559,70K |
| 2026-07-07 | ¥17.740,00 | -5,79 % | ¥18.510,00 | ¥18.735,00 | ¥17.720,00 | 592,30K |
| 2026-07-06 | ¥18.830,00 | -2,79 % | ¥19.405,00 | ¥19.550,00 | ¥18.300,00 | 589,10K |
| 2026-07-03 | ¥19.370,00 | +1,36 % | ¥18.235,00 | ¥19.540,00 | ¥18.050,00 | 855,30K |
| 2026-07-02 | ¥19.110,00 | -8,65 % | ¥20.015,00 | ¥20.185,00 | ¥19.110,00 | 638,40K |
| 2026-07-01 | ¥20.920,00 | +3,92 % | ¥21.000,00 | ¥21.310,00 | ¥20.520,00 | 522,00K |
| 2026-06-30 | ¥20.130,00 | +4,44 % | ¥19.675,00 | ¥20.345,00 | ¥19.300,00 | 366,50K |
| 2026-06-29 | ¥19.275,00 | -0,23 % | ¥19.320,00 | ¥19.370,00 | ¥18.370,00 | 300,70K |
| 2026-06-26 | ¥19.320,00 | -3,69 % | ¥19.560,00 | ¥19.940,00 | ¥18.840,00 | 319,90K |
| 2026-06-25 | ¥20.060,00 | +7,10 % | ¥19.850,00 | ¥20.170,00 | ¥19.365,00 | 395,50K |
| 2026-06-24 | ¥18.730,00 | -0,90 % | ¥18.865,00 | ¥19.530,00 | ¥18.355,00 | 327,30K |
| 2026-06-23 | ¥18.900,00 | -6,25 % | ¥20.495,00 | ¥20.495,00 | ¥18.900,00 | 349,70K |
| 2026-06-22 | ¥20.160,00 | +0,42 % | ¥20.075,00 | ¥20.415,00 | ¥19.935,00 | 281,30K |
| 2026-06-19 | ¥20.075,00 | -0,35 % | ¥20.645,00 | ¥20.845,00 | ¥19.900,00 | 435,20K |
| 2026-06-18 | ¥20.145,00 | +4,62 % | ¥19.850,00 | ¥20.485,00 | ¥19.785,00 | 439,50K |
| 2026-06-17 | ¥19.255,00 | +0,34 % | ¥18.490,00 | ¥19.530,00 | ¥18.485,00 | 346,20K |
| 2026-06-16 | ¥19.190,00 | -2,88 % | ¥19.775,00 | ¥19.880,00 | ¥19.190,00 | 442,10K |
| 2026-06-15 | ¥19.760,00 | +5,92 % | ¥19.455,00 | ¥19.840,00 | ¥19.085,00 | 528,60K |
| 2026-06-12 | ¥18.655,00 | +6,72 % | ¥18.430,00 | ¥19.220,00 | ¥18.300,00 | 489,50K |
| 2026-06-11 | ¥17.480,00 | +3,28 % | ¥16.355,00 | ¥17.865,00 | ¥16.235,00 | 496,10K |
| 2026-06-10 | ¥16.925,00 | -3,40 % | ¥17.270,00 | ¥18.280,00 | ¥16.925,00 | 585,40K |
| 2026-06-09 | ¥17.520,00 | +5,29 % | ¥16.995,00 | ¥17.875,00 | ¥16.790,00 | 425,10K |
| 2026-06-08 | ¥16.640,00 | -7,09 % | ¥15.910,00 | ¥16.810,00 | ¥15.850,00 | 396,90K |
| 2026-06-05 | ¥17.910,00 | -2,26 % | ¥17.925,00 | ¥18.085,00 | ¥17.290,00 | 301,70K |
| 2026-06-04 | ¥18.325,00 | +3,44 % | ¥17.360,00 | ¥18.765,00 | ¥17.310,00 | 382,40K |
| 2026-06-03 | ¥17.715,00 | +4,76 % | ¥17.250,00 | ¥17.955,00 | ¥16.975,00 | 552,20K |
| 2026-06-02 | ¥16.910,00 | +0,54 % | ¥16.975,00 | ¥16.990,00 | ¥16.240,00 | 340,10K |
| 2026-06-01 | ¥16.820,00 | -3,25 % | ¥17.320,00 | ¥17.660,00 | ¥16.685,00 | 454,50K |
| 2026-05-29 | ¥17.385,00 | -1,05 % | ¥17.970,00 | ¥17.970,00 | ¥17.190,00 | 498,20K |
| 2026-05-28 | ¥17.570,00 | -0,76 % | ¥17.420,00 | ¥17.740,00 | ¥17.135,00 | 315,70K |
| 2026-05-27 | ¥17.705,00 | +1,49 % | ¥17.795,00 | ¥18.310,00 | ¥17.665,00 | 318,80K |
| 2026-05-26 | ¥17.445,00 | -4,93 % | ¥17.950,00 | ¥17.985,00 | ¥17.345,00 | 369,70K |
| 2026-05-25 | ¥18.350,00 | +8,48 % | ¥17.770,00 | ¥18.455,00 | ¥17.580,00 | 561,40K |