Totech Corporation 9960
TSE · Japan · Vertriebsdienstleistungen
¥4.195,00+25,00 (+0,60 %)
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 | ¥4.195,00 | +0,60 % | ¥4.150,00 | ¥4.215,00 | ¥4.115,00 | 96,70K |
| 2026-09-30 | ¥4.170,00 | +0,24 % | ¥4.215,00 | ¥4.215,00 | ¥4.115,00 | 109,50K |
| 2026-09-29 | ¥4.160,00 | -4,04 % | ¥4.300,00 | ¥4.385,00 | ¥4.135,00 | 98,60K |
| 2026-09-28 | ¥4.335,00 | -1,48 % | ¥4.435,00 | ¥4.435,00 | ¥4.305,00 |
| 105,20K |
| 2026-09-25 | ¥4.400,00 | +0,11 % | ¥4.395,00 | ¥4.445,00 | ¥4.370,00 | 96,90K |
| 2026-09-24 | ¥4.395,00 | 0,00 % | ¥4.435,00 | ¥4.445,00 | ¥4.355,00 | 132,20K |
| 2026-09-18 | ¥4.395,00 | +2,21 % | ¥4.295,00 | ¥4.420,00 | ¥4.295,00 | 166,90K |
| 2026-09-17 | ¥4.300,00 | +3,99 % | ¥4.150,00 | ¥4.315,00 | ¥4.150,00 | 84,80K |
| 2026-09-16 | ¥4.135,00 | +1,72 % | ¥4.110,00 | ¥4.165,00 | ¥4.085,00 | 128,90K |
| 2026-09-15 | ¥4.065,00 | -1,22 % | ¥4.125,00 | ¥4.140,00 | ¥4.030,00 | 67,10K |
| 2026-09-14 | ¥4.115,00 | +0,12 % | ¥4.110,00 | ¥4.135,00 | ¥4.060,00 | 81,60K |
| 2026-09-11 | ¥4.110,00 | +0,37 % | ¥3.970,00 | ¥4.135,00 | ¥3.970,00 | 107,50K |
| 2026-09-10 | ¥4.095,00 | -0,73 % | ¥4.120,00 | ¥4.150,00 | ¥4.050,00 | 74,50K |
| 2026-09-09 | ¥4.125,00 | +0,86 % | ¥4.080,00 | ¥4.175,00 | ¥4.065,00 | 78,50K |
| 2026-09-08 | ¥4.090,00 | -0,12 % | ¥4.085,00 | ¥4.165,00 | ¥4.025,00 | 69,60K |
| 2026-09-07 | ¥4.095,00 | +3,67 % | ¥4.000,00 | ¥4.130,00 | ¥3.990,00 | 129,40K |
| 2026-09-04 | ¥3.950,00 | +1,28 % | ¥3.845,00 | ¥3.965,00 | ¥3.815,00 | 86,20K |
| 2026-09-03 | ¥3.900,00 | -0,38 % | ¥3.915,00 | ¥3.950,00 | ¥3.875,00 | 80,80K |
| 2026-09-02 | ¥3.915,00 | +1,03 % | ¥3.855,00 | ¥3.940,00 | ¥3.820,00 | 112,50K |
| 2026-09-01 | ¥3.875,00 | +0,78 % | ¥3.810,00 | ¥3.890,00 | ¥3.810,00 | 67,80K |
| 2026-08-31 | ¥3.845,00 | -0,26 % | ¥3.815,00 | ¥3.905,00 | ¥3.795,00 | 107,80K |
| 2026-08-28 | ¥3.855,00 | 0,00 % | ¥3.815,00 | ¥3.900,00 | ¥3.810,00 | 60,40K |
| 2026-08-27 | ¥3.855,00 | +0,92 % | ¥3.845,00 | ¥3.865,00 | ¥3.790,00 | 50,80K |
| 2026-08-26 | ¥3.820,00 | +1,46 % | ¥3.750,00 | ¥3.825,00 | ¥3.730,00 | 41,20K |
| 2026-08-25 | ¥3.765,00 | 0,00 % | ¥3.760,00 | ¥3.795,00 | ¥3.750,00 | 59,80K |
| 2026-08-24 | ¥3.765,00 | +1,89 % | ¥3.705,00 | ¥3.765,00 | ¥3.675,00 | 59,20K |
| 2026-08-21 | ¥3.695,00 | +0,41 % | ¥3.680,00 | ¥3.700,00 | ¥3.640,00 | 56,00K |
| 2026-08-20 | ¥3.680,00 | +0,96 % | ¥3.660,00 | ¥3.690,00 | ¥3.630,00 | 54,10K |
| 2026-08-19 | ¥3.645,00 | -3,83 % | ¥3.745,00 | ¥3.745,00 | ¥3.640,00 | 95,40K |
| 2026-08-18 | ¥3.790,00 | -1,81 % | ¥3.880,00 | ¥3.895,00 | ¥3.790,00 | 77,30K |
| 2026-08-17 | ¥3.860,00 | +1,45 % | ¥3.835,00 | ¥3.870,00 | ¥3.805,00 | 75,40K |
| 2026-08-14 | ¥3.805,00 | +0,93 % | ¥3.780,00 | ¥3.825,00 | ¥3.765,00 | 76,40K |
| 2026-08-13 | ¥3.770,00 | +0,27 % | ¥3.800,00 | ¥3.815,00 | ¥3.750,00 | 92,60K |
| 2026-08-12 | ¥3.760,00 | +1,35 % | ¥3.730,00 | ¥3.810,00 | ¥3.710,00 | 150,40K |
| 2026-08-10 | ¥3.710,00 | -5,48 % | ¥3.855,00 | ¥3.900,00 | ¥3.665,00 | 309,40K |
| 2026-08-07 | ¥3.925,00 | -4,27 % | ¥4.100,00 | ¥4.110,00 | ¥3.925,00 | 155,30K |
| 2026-08-06 | ¥4.100,00 | -0,85 % | ¥4.100,00 | ¥4.170,00 | ¥4.045,00 | 88,00K |
| 2026-08-05 | ¥4.135,00 | +4,95 % | ¥3.995,00 | ¥4.135,00 | ¥3.970,00 | 85,20K |
| 2026-08-04 | ¥3.940,00 | +1,03 % | ¥3.870,00 | ¥3.955,00 | ¥3.860,00 | 72,70K |
| 2026-08-03 | ¥3.900,00 | +0,78 % | ¥3.870,00 | ¥3.920,00 | ¥3.730,00 | 103,30K |
| 2026-07-31 | ¥3.870,00 | +1,18 % | ¥3.895,00 | ¥3.950,00 | ¥3.830,00 | 70,50K |
| 2026-07-30 | ¥3.825,00 | +1,19 % | ¥3.750,00 | ¥3.865,00 | ¥3.720,00 | 103,40K |
| 2026-07-29 | ¥3.780,00 | -3,82 % | ¥3.905,00 | ¥3.915,00 | ¥3.730,00 | 145,60K |
| 2026-07-28 | ¥3.930,00 | -3,44 % | ¥4.030,00 | ¥4.030,00 | ¥3.870,00 | 74,80K |
| 2026-07-27 | ¥4.070,00 | -0,49 % | ¥4.120,00 | ¥4.140,00 | ¥3.990,00 | 89,20K |
| 2026-07-24 | ¥4.090,00 | +2,89 % | ¥3.950,00 | ¥4.140,00 | ¥3.885,00 | 148,70K |
| 2026-07-23 | ¥3.975,00 | -1,49 % | ¥4.030,00 | ¥4.070,00 | ¥3.960,00 | 66,00K |
| 2026-07-22 | ¥4.035,00 | +1,00 % | ¥4.015,00 | ¥4.080,00 | ¥3.985,00 | 67,80K |
| 2026-07-21 | ¥3.995,00 | +1,14 % | ¥3.975,00 | ¥4.030,00 | ¥3.960,00 | 61,70K |
| 2026-07-17 | ¥3.950,00 | -4,13 % | ¥4.005,00 | ¥4.035,00 | ¥3.880,00 | 73,80K |
| 2026-07-16 | ¥4.120,00 | 0,00 % | ¥4.140,00 | ¥4.140,00 | ¥4.070,00 | 37,90K |
| 2026-07-15 | ¥4.120,00 | +2,23 % | ¥4.065,00 | ¥4.120,00 | ¥4.030,00 | 46,90K |
| 2026-07-14 | ¥4.030,00 | -0,25 % | ¥4.005,00 | ¥4.050,00 | ¥3.950,00 | 61,40K |
| 2026-07-13 | ¥4.040,00 | -0,62 % | ¥4.095,00 | ¥4.110,00 | ¥3.950,00 | 74,90K |
| 2026-07-10 | ¥4.065,00 | -3,79 % | ¥4.215,00 | ¥4.230,00 | ¥4.040,00 | 84,20K |
| 2026-07-09 | ¥4.225,00 | +1,81 % | ¥4.130,00 | ¥4.240,00 | ¥4.080,00 | 98,50K |
| 2026-07-08 | ¥4.150,00 | -3,49 % | ¥4.290,00 | ¥4.290,00 | ¥4.150,00 | 72,80K |
| 2026-07-07 | ¥4.300,00 | -1,83 % | ¥4.435,00 | ¥4.520,00 | ¥4.295,00 | 268,10K |
| 2026-07-06 | ¥4.380,00 | +2,70 % | ¥4.270,00 | ¥4.405,00 | ¥4.270,00 | 150,40K |
| 2026-07-03 | ¥4.265,00 | +3,90 % | ¥4.230,00 | ¥4.300,00 | ¥4.220,00 | 203,30K |
| 2026-07-02 | ¥4.105,00 | -0,97 % | ¥4.085,00 | ¥4.200,00 | ¥4.035,00 | 67,00K |
| 2026-07-01 | ¥4.145,00 | +0,12 % | ¥4.195,00 | ¥4.195,00 | ¥4.105,00 | 83,30K |
| 2026-06-30 | ¥4.140,00 | 0,00 % | ¥4.110,00 | ¥4.210,00 | ¥4.110,00 | 111,10K |
| 2026-06-29 | ¥4.140,00 | +1,60 % | ¥4.080,00 | ¥4.145,00 | ¥4.010,00 | 92,40K |
| 2026-06-26 | ¥4.075,00 | +2,39 % | ¥3.980,00 | ¥4.085,00 | ¥3.980,00 | 82,10K |
| 2026-06-25 | ¥3.980,00 | +0,63 % | ¥4.065,00 | ¥4.065,00 | ¥3.950,00 | 53,50K |
| 2026-06-24 | ¥3.955,00 | -0,13 % | ¥3.945,00 | ¥3.985,00 | ¥3.885,00 | 58,70K |
| 2026-06-23 | ¥3.960,00 | -2,94 % | ¥4.030,00 | ¥4.060,00 | ¥3.945,00 | 74,40K |
| 2026-06-22 | ¥4.080,00 | +1,12 % | ¥3.985,00 | ¥4.080,00 | ¥3.955,00 | 63,10K |
| 2026-06-19 | ¥4.035,00 | +2,02 % | ¥3.995,00 | ¥4.035,00 | ¥3.940,00 | 83,90K |
| 2026-06-18 | ¥3.955,00 | +1,02 % | ¥3.940,00 | ¥4.015,00 | ¥3.920,00 | 55,40K |
| 2026-06-17 | ¥3.915,00 | +1,16 % | ¥3.915,00 | ¥3.945,00 | ¥3.890,00 | 45,10K |
| 2026-06-16 | ¥3.870,00 | -2,27 % | ¥3.920,00 | ¥3.985,00 | ¥3.845,00 | 52,70K |
| 2026-06-15 | ¥3.960,00 | +3,94 % | ¥3.825,00 | ¥3.990,00 | ¥3.825,00 | 75,00K |
| 2026-06-12 | ¥3.810,00 | +2,01 % | ¥3.805,00 | ¥3.830,00 | ¥3.760,00 | 94,50K |
| 2026-06-11 | ¥3.735,00 | -1,45 % | ¥3.720,00 | ¥3.775,00 | ¥3.640,00 | 75,70K |
| 2026-06-10 | ¥3.790,00 | -1,81 % | ¥3.850,00 | ¥3.900,00 | ¥3.790,00 | 74,20K |
| 2026-06-09 | ¥3.860,00 | +2,52 % | ¥3.830,00 | ¥3.900,00 | ¥3.805,00 | 107,10K |
| 2026-06-08 | ¥3.765,00 | +1,35 % | ¥3.710,00 | ¥3.765,00 | ¥3.660,00 | 114,00K |
| 2026-06-05 | ¥3.715,00 | +0,27 % | ¥3.745,00 | ¥3.775,00 | ¥3.715,00 | 63,10K |
| 2026-06-04 | ¥3.705,00 | -0,27 % | ¥3.675,00 | ¥3.750,00 | ¥3.655,00 | 66,40K |
| 2026-06-03 | ¥3.715,00 | +2,48 % | ¥3.635,00 | ¥3.720,00 | ¥3.610,00 | 75,30K |
| 2026-06-02 | ¥3.625,00 | +0,55 % | ¥3.555,00 | ¥3.635,00 | ¥3.485,00 | 92,20K |
| 2026-06-01 | ¥3.605,00 | -3,74 % | ¥3.700,00 | ¥3.705,00 | ¥3.600,00 | 87,20K |
| 2026-05-29 | ¥3.745,00 | +0,67 % | ¥3.685,00 | ¥3.790,00 | ¥3.685,00 | 103,40K |
| 2026-05-28 | ¥3.720,00 | +0,54 % | ¥3.685,00 | ¥3.755,00 | ¥3.640,00 | 58,30K |
| 2026-05-27 | ¥3.700,00 | -0,80 % | ¥3.765,00 | ¥3.765,00 | ¥3.690,00 | 53,50K |
| 2026-05-26 | ¥3.730,00 | +0,40 % | ¥3.715,00 | ¥3.820,00 | ¥3.685,00 | 98,20K |
| 2026-05-25 | ¥3.715,00 | +2,34 % | ¥3.660,00 | ¥3.780,00 | ¥3.645,00 | 91,20K |
| 2026-05-22 | ¥3.630,00 | -0,27 % | ¥3.700,00 | ¥3.720,00 | ¥3.610,00 | 58,50K |