Tokyo Electron Ltd. 8035
TSE · Japan · Produzierendes Gewerbe
¥12.580,00+765,00 (+6,47 %)
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 | ¥12.580,00 | +6,47 % | ¥12.385,00 | ¥12.600,00 | ¥11.980,00 | 17,35M |
| 2026-09-30 | ¥11.815,00 | +2,69 % | ¥11.970,00 | ¥12.060,00 | ¥11.690,00 | 15,33M |
| 2026-09-29 | ¥11.505,00 | +2,14 % | ¥11.355,00 | ¥11.580,00 | ¥11.270,00 | 12,08M |
| 2026-09-28 | ¥11.264,00 | -0,35 % | ¥11.422,00 | ¥11.520,00 | ¥11.230,00 |
| 19,75M |
| 2026-09-25 | ¥11.304,00 | +4,82 % | ¥10.866,00 | ¥11.312,00 | ¥10.840,00 | 18,27M |
| 2026-09-24 | ¥10.784,00 | +1,53 % | ¥10.822,00 | ¥10.914,00 | ¥10.582,00 | 18,65M |
| 2026-09-18 | ¥10.622,00 | +4,20 % | ¥10.420,00 | ¥10.720,00 | ¥10.380,00 | 20,05M |
| 2026-09-17 | ¥10.194,00 | -1,39 % | ¥10.500,00 | ¥10.504,00 | ¥10.060,00 | 13,98M |
| 2026-09-16 | ¥10.338,00 | +2,05 % | ¥10.110,00 | ¥10.340,00 | ¥10.008,00 | 10,18M |
| 2026-09-15 | ¥10.130,00 | -0,55 % | ¥9.846,00 | ¥10.234,00 | ¥9.800,00 | 17,94M |
| 2026-09-14 | ¥10.186,00 | -1,03 % | ¥10.092,00 | ¥10.260,00 | ¥9.908,00 | 13,59M |
| 2026-09-11 | ¥10.292,00 | -2,56 % | ¥9.998,00 | ¥10.292,00 | ¥9.996,00 | 19,26M |
| 2026-09-10 | ¥10.562,00 | -1,66 % | ¥10.800,00 | ¥10.808,00 | ¥10.378,00 | 16,19M |
| 2026-09-09 | ¥10.740,00 | -0,56 % | ¥10.814,00 | ¥10.878,00 | ¥10.604,00 | 17,73M |
| 2026-09-08 | ¥10.800,00 | -3,30 % | ¥11.078,00 | ¥11.344,00 | ¥10.800,00 | 11,93M |
| 2026-09-07 | ¥11.168,00 | +4,73 % | ¥11.064,00 | ¥11.342,00 | ¥11.034,00 | 14,50M |
| 2026-09-04 | ¥10.664,00 | +0,04 % | ¥10.500,00 | ¥10.898,00 | ¥10.466,00 | 13,00M |
| 2026-09-03 | ¥10.660,00 | +0,36 % | ¥10.822,00 | ¥10.854,00 | ¥10.504,00 | 13,93M |
| 2026-09-02 | ¥10.622,00 | -3,40 % | ¥10.628,00 | ¥10.660,00 | ¥10.500,00 | 15,47M |
| 2026-09-01 | ¥10.996,00 | -2,59 % | ¥10.888,00 | ¥11.042,00 | ¥10.702,00 | 13,80M |
| 2026-08-31 | ¥11.288,00 | +0,37 % | ¥10.760,00 | ¥11.288,00 | ¥10.672,00 | 13,88M |
| 2026-08-28 | ¥11.246,00 | +0,41 % | ¥11.384,00 | ¥11.504,00 | ¥11.180,00 | 15,43M |
| 2026-08-27 | ¥11.200,00 | +0,90 % | ¥11.400,00 | ¥11.506,00 | ¥10.984,00 | 11,65M |
| 2026-08-26 | ¥11.100,00 | +0,16 % | ¥10.902,00 | ¥11.118,00 | ¥10.738,00 | 12,43M |
| 2026-08-25 | ¥11.082,00 | +0,47 % | ¥10.830,00 | ¥11.134,00 | ¥10.678,00 | 11,35M |
| 2026-08-24 | ¥11.030,00 | +1,58 % | ¥11.040,00 | ¥11.190,00 | ¥10.846,00 | 12,27M |
| 2026-08-21 | ¥10.858,00 | +0,50 % | ¥10.604,00 | ¥10.954,00 | ¥10.582,00 | 10,72M |
| 2026-08-20 | ¥10.804,00 | -1,17 % | ¥10.804,00 | ¥10.836,00 | ¥10.616,00 | 14,07M |
| 2026-08-19 | ¥10.932,00 | -3,05 % | ¥10.714,00 | ¥11.128,00 | ¥10.686,00 | 17,94M |
| 2026-08-18 | ¥11.276,00 | -6,17 % | ¥12.022,00 | ¥12.060,00 | ¥11.276,00 | 18,92M |
| 2026-08-17 | ¥12.018,00 | +1,62 % | ¥11.854,00 | ¥12.086,00 | ¥11.802,00 | 12,67M |
| 2026-08-14 | ¥11.826,00 | -0,57 % | ¥12.300,00 | ¥12.330,00 | ¥11.800,00 | 15,94M |
| 2026-08-13 | ¥11.894,00 | +2,13 % | ¥11.932,00 | ¥12.138,00 | ¥11.724,00 | 16,60M |
| 2026-08-12 | ¥11.646,00 | +2,61 % | ¥11.270,00 | ¥11.660,00 | ¥11.184,00 | 13,70M |
| 2026-08-10 | ¥11.350,00 | +4,13 % | ¥11.160,00 | ¥11.352,00 | ¥11.120,00 | 12,76M |
| 2026-08-07 | ¥10.900,00 | -1,50 % | ¥11.266,00 | ¥11.370,00 | ¥10.650,00 | 14,39M |
| 2026-08-06 | ¥11.066,00 | -5,50 % | ¥11.310,00 | ¥11.360,00 | ¥10.960,00 | 18,01M |
| 2026-08-05 | ¥11.710,00 | +3,26 % | ¥11.800,00 | ¥11.940,00 | ¥11.660,00 | 16,71M |
| 2026-08-04 | ¥11.340,00 | +3,11 % | ¥11.176,00 | ¥11.348,00 | ¥10.680,00 | 18,89M |
| 2026-08-03 | ¥10.998,00 | -0,92 % | ¥10.780,00 | ¥11.110,00 | ¥10.510,00 | 22,93M |
| 2026-07-31 | ¥11.100,00 | +6,24 % | ¥11.848,00 | ¥11.850,00 | ¥10.844,00 | 70,48M |
| 2026-07-30 | ¥10.448,00 | +4,48 % | ¥9.800,00 | ¥10.764,00 | ¥9.730,00 | 31,78M |
| 2026-07-29 | ¥10.000,00 | -10,59 % | ¥10.784,00 | ¥11.126,00 | ¥9.716,00 | 36,81M |
| 2026-07-28 | ¥11.184,00 | -10,96 % | ¥11.306,00 | ¥11.522,00 | ¥11.080,00 | 21,82M |
| 2026-07-27 | ¥12.560,00 | +0,22 % | ¥12.732,00 | ¥12.820,00 | ¥12.332,00 | 13,60M |
| 2026-07-24 | ¥12.532,00 | -4,99 % | ¥12.990,00 | ¥13.082,00 | ¥12.242,00 | 19,36M |
| 2026-07-23 | ¥13.190,00 | -0,02 % | ¥13.294,00 | ¥13.740,00 | ¥13.182,00 | 17,77M |
| 2026-07-22 | ¥13.192,00 | -0,92 % | ¥13.914,00 | ¥13.956,00 | ¥13.110,00 | 20,30M |
| 2026-07-21 | ¥13.314,00 | +2,26 % | ¥12.870,00 | ¥13.314,00 | ¥12.840,00 | 18,11M |
| 2026-07-17 | ¥13.020,00 | -8,17 % | ¥13.400,00 | ¥13.416,00 | ¥12.630,00 | 31,68M |
| 2026-07-16 | ¥14.178,00 | -4,51 % | ¥14.248,00 | ¥14.336,00 | ¥13.768,00 | 25,77M |
| 2026-07-15 | ¥14.848,00 | +4,37 % | ¥14.380,00 | ¥14.962,00 | ¥14.156,00 | 19,55M |
| 2026-07-14 | ¥14.226,00 | -0,24 % | ¥13.960,00 | ¥14.428,00 | ¥13.736,00 | 20,15M |
| 2026-07-13 | ¥14.260,00 | -2,25 % | ¥14.380,00 | ¥14.894,00 | ¥13.988,00 | 18,23M |
| 2026-07-10 | ¥14.588,00 | +2,65 % | ¥14.580,00 | ¥14.910,00 | ¥14.322,00 | 19,55M |
| 2026-07-09 | ¥14.212,00 | +5,51 % | ¥13.980,00 | ¥14.308,00 | ¥13.860,00 | 18,48M |
| 2026-07-08 | ¥13.470,00 | -3,05 % | ¥13.494,00 | ¥13.920,00 | ¥13.312,00 | 21,38M |
| 2026-07-07 | ¥13.894,00 | -3,94 % | ¥14.342,00 | ¥14.618,00 | ¥13.826,00 | 19,45M |
| 2026-07-06 | ¥14.464,00 | -1,20 % | ¥14.818,00 | ¥15.058,00 | ¥14.134,00 | 14,23M |
| 2026-07-03 | ¥14.640,00 | +0,36 % | ¥13.988,00 | ¥14.766,00 | ¥13.794,00 | 23,39M |
| 2026-07-02 | ¥14.588,00 | -7,44 % | ¥14.860,00 | ¥15.148,00 | ¥14.588,00 | 22,65M |
| 2026-07-01 | ¥15.760,00 | +2,14 % | ¥15.730,00 | ¥16.252,00 | ¥15.338,00 | 27,98M |
| 2026-06-30 | ¥15.430,00 | +3,28 % | ¥15.396,00 | ¥16.100,00 | ¥14.946,00 | 25,84M |
| 2026-06-29 | ¥14.940,00 | +2,44 % | ¥14.700,00 | ¥14.940,00 | ¥14.134,00 | 21,08M |
| 2026-06-26 | ¥14.584,00 | -3,21 % | ¥14.512,00 | ¥14.886,00 | ¥14.224,00 | 22,67M |
| 2026-06-25 | ¥15.068,00 | +7,78 % | ¥14.480,00 | ¥15.170,00 | ¥14.380,00 | 24,94M |
| 2026-06-24 | ¥13.980,00 | -4,19 % | ¥14.352,00 | ¥14.672,00 | ¥13.724,00 | 26,38M |
| 2026-06-23 | ¥14.592,00 | -6,22 % | ¥15.500,00 | ¥15.960,00 | ¥14.592,00 | 23,69M |
| 2026-06-22 | ¥15.560,00 | +3,24 % | ¥14.798,00 | ¥15.570,00 | ¥14.796,00 | 15,53M |
| 2026-06-19 | ¥15.072,00 | -0,95 % | ¥15.516,00 | ¥15.520,00 | ¥14.784,00 | 30,54M |
| 2026-06-18 | ¥15.216,00 | +4,74 % | ¥14.774,00 | ¥15.330,00 | ¥14.620,00 | 29,03M |
| 2026-06-17 | ¥14.528,00 | +2,51 % | ¥13.994,00 | ¥14.644,00 | ¥13.970,00 | 23,04M |
| 2026-06-16 | ¥14.172,00 | -2,61 % | ¥14.302,00 | ¥14.626,00 | ¥14.164,00 | 24,14M |
| 2026-06-15 | ¥14.552,00 | +7,00 % | ¥14.960,00 | ¥14.960,00 | ¥14.552,00 | 23,06M |
| 2026-06-12 | ¥13.600,00 | +7,26 % | ¥13.680,00 | ¥14.200,00 | ¥13.600,00 | 35,51M |
| 2026-06-11 | ¥12.680,00 | +2,54 % | ¥12.200,00 | ¥12.814,00 | ¥12.042,00 | 27,93M |
| 2026-06-10 | ¥12.366,00 | +3,19 % | ¥12.222,00 | ¥13.062,00 | ¥12.162,00 | 39,62M |
| 2026-06-09 | ¥11.984,00 | +8,91 % | ¥11.440,00 | ¥12.172,00 | ¥11.354,00 | 29,51M |
| 2026-06-08 | ¥11.004,00 | -7,45 % | ¥11.130,00 | ¥11.290,00 | ¥10.930,00 | 19,81M |
| 2026-06-05 | ¥11.890,00 | -6,61 % | ¥12.400,00 | ¥12.442,00 | ¥11.750,00 | 22,30M |
| 2026-06-04 | ¥12.732,00 | +4,53 % | ¥11.980,00 | ¥12.732,00 | ¥11.980,00 | 24,03M |
| 2026-06-03 | ¥12.180,00 | +13,39 % | ¥11.342,00 | ¥12.284,00 | ¥11.278,00 | 27,17M |
| 2026-06-02 | ¥10.742,00 | +1,23 % | ¥10.612,00 | ¥10.750,00 | ¥10.436,00 | 13,41M |
| 2026-06-01 | ¥10.612,00 | +1,22 % | ¥10.672,00 | ¥10.948,00 | ¥10.592,00 | 15,84M |
| 2026-05-29 | ¥10.484,00 | +0,19 % | ¥10.556,00 | ¥10.664,00 | ¥10.406,00 | 17,78M |
| 2026-05-28 | ¥10.464,00 | -0,34 % | ¥10.400,00 | ¥10.546,00 | ¥10.230,00 | 15,73M |
| 2026-05-27 | ¥10.500,00 | +2,10 % | ¥10.574,00 | ¥10.940,00 | ¥10.500,00 | 19,29M |
| 2026-05-26 | ¥10.284,00 | -1,46 % | ¥10.636,00 | ¥10.638,00 | ¥10.128,00 | 12,20M |
| 2026-05-25 | ¥10.436,00 | +4,72 % | ¥10.106,00 | ¥10.506,00 | ¥10.006,00 | 13,36M |
| 2026-05-22 | ¥9.966,00 | +2,11 % | ¥9.810,00 | ¥10.044,00 | ¥9.746,00 | 13,88M |