TSE Small Stock Dividend included (TSISDV)

TSISDV
🏛️ Japan →
9,590.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 5,513.81 5,513.81 5,513.81 5,513.81 0.0M
2021-12-29 5,530.72 5,530.72 5,530.72 5,530.72 0.0M
2021-12-28 5,488.26 5,488.26 5,488.26 5,488.26 0.0M
2021-12-27 5,408.68 5,408.68 5,408.68 5,408.68 0.0M
2021-12-24 5,439.60 5,439.60 5,439.60 5,439.60 0.0M
2021-12-23 5,436.58 5,436.58 5,436.58 5,436.58 0.0M
2021-12-22 5,397.68 5,397.68 5,397.68 5,397.68 0.0M
2021-12-21 5,379.58 5,379.58 5,379.58 5,379.58 0.0M
2021-12-20 5,313.94 5,313.94 5,313.94 5,313.94 0.0M
2021-12-17 5,457.27 5,457.27 5,457.27 5,457.27 0.0M
2021-12-16 5,529.28 5,529.28 5,529.28 5,529.28 0.0M
2021-12-15 5,480.11 5,480.11 5,480.11 5,480.11 0.0M
2021-12-14 5,465.25 5,465.25 5,465.25 5,465.25 0.0M
2021-12-13 5,491.73 5,491.73 5,491.73 5,491.73 0.0M
2021-12-10 5,494.35 5,494.35 5,494.35 5,494.35 0.0M
2021-12-09 5,546.01 5,546.01 5,546.01 5,546.01 0.0M
2021-12-08 5,575.20 5,575.20 5,575.20 5,575.20 0.0M
2021-12-07 5,555.15 5,555.15 5,555.15 5,555.15 0.0M
2021-12-06 5,399.19 5,399.19 5,399.19 5,399.19 0.0M
2021-12-03 5,418.69 5,418.69 5,418.69 5,418.69 0.0M
2021-12-02 5,296.68 5,296.68 5,296.68 5,296.68 0.0M
2021-12-01 5,336.28 5,336.28 5,336.28 5,336.28 0.0M
2021-11-30 5,312.37 5,312.37 5,312.37 5,312.37 0.0M
2021-11-29 5,339.67 5,339.67 5,339.67 5,339.67 0.0M
2021-11-26 5,469.30 5,469.30 5,469.30 5,469.30 0.0M
2021-11-25 5,564.43 5,564.43 5,564.43 5,564.43 0.0M
2021-11-24 5,562.94 5,562.94 5,562.94 5,562.94 0.0M
2021-11-22 5,624.40 5,624.40 5,624.40 5,624.40 0.0M
2021-11-19 5,623.63 5,623.63 5,623.63 5,623.63 0.0M
2021-11-18 5,609.60 5,609.60 5,609.60 5,609.60 0.0M
2021-11-17 5,626.20 5,626.20 5,626.20 5,626.20 0.0M
2021-11-16 5,684.41 5,684.41 5,684.41 5,684.41 0.0M
2021-11-15 5,689.25 5,689.25 5,689.25 5,689.25 0.0M
2021-11-12 5,683.04 5,683.04 5,683.04 5,683.04 0.0M
2021-11-11 5,610.45 5,610.45 5,610.45 5,610.45 0.0M
2021-11-10 5,616.96 5,616.96 5,616.96 5,616.96 0.0M
2021-11-09 5,640.00 5,640.00 5,640.00 5,640.00 0.0M
2021-11-08 5,696.77 5,696.77 5,696.77 5,696.77 0.0M
2021-11-05 5,719.49 5,719.49 5,719.49 5,719.49 0.0M
2021-11-04 5,760.89 5,760.89 5,760.89 5,760.89 0.0M
2021-11-02 5,704.33 5,704.33 5,704.33 5,704.33 0.0M
2021-11-01 5,749.87 5,749.87 5,749.87 5,749.87 0.0M
2021-10-29 5,643.14 5,643.14 5,643.14 5,643.14 0.0M
2021-10-28 5,644.16 5,644.16 5,644.16 5,644.16 0.0M
2021-10-27 5,637.77 5,637.77 5,637.77 5,637.77 0.0M
2021-10-26 5,658.75 5,658.75 5,658.75 5,658.75 0.0M
2021-10-25 5,599.85 5,599.85 5,599.85 5,599.85 0.0M
2021-10-22 5,609.61 5,609.61 5,609.61 5,609.61 0.0M
2021-10-21 5,609.25 5,609.25 5,609.25 5,609.25 0.0M
2021-10-20 5,675.65 5,675.65 5,675.65 5,675.65 0.0M
2021-10-19 5,698.76 5,698.76 5,698.76 5,698.76 0.0M
2021-10-18 5,659.91 5,659.91 5,659.91 5,659.91 0.0M
2021-10-15 5,659.04 5,659.04 5,659.04 5,659.04 0.0M
2021-10-14 5,536.64 5,536.64 5,536.64 5,536.64 0.0M
2021-10-13 5,526.87 5,526.87 5,526.87 5,526.87 0.0M
2021-10-12 5,555.39 5,555.39 5,555.39 5,555.39 0.0M
2021-10-11 5,622.59 5,622.59 5,622.59 5,622.59 0.0M
2021-10-08 5,545.00 5,545.00 5,545.00 5,545.00 0.0M
2021-10-07 5,471.17 5,471.17 5,471.17 5,471.17 0.0M
2021-10-06 5,487.01 5,487.01 5,487.01 5,487.01 0.0M
2021-10-05 5,497.69 5,497.69 5,497.69 5,497.69 0.0M
2021-10-04 5,586.04 5,586.04 5,586.04 5,586.04 0.0M
2021-10-01 5,625.18 5,625.18 5,625.18 5,625.18 0.0M
2021-09-30 5,744.96 5,744.96 5,744.96 5,744.96 0.0M
2021-09-29 5,767.40 5,767.40 5,767.40 5,767.40 0.0M
2021-09-28 5,830.68 5,830.68 5,830.68 5,830.68 0.0M
2021-09-27 5,867.82 5,867.82 5,867.82 5,867.82 0.0M
2021-09-24 5,915.59 5,915.59 5,915.59 5,915.59 0.0M
2021-09-22 5,767.28 5,767.28 5,767.28 5,767.28 0.0M
2021-09-21 5,838.71 5,838.71 5,838.71 5,838.71 0.0M
2021-09-17 5,954.78 5,954.78 5,954.78 5,954.78 0.0M
2021-09-16 5,902.93 5,902.93 5,902.93 5,902.93 0.0M
2021-09-15 5,927.28 5,927.28 5,927.28 5,927.28 0.0M
2021-09-14 6,003.22 6,003.22 6,003.22 6,003.22 0.0M
2021-09-13 5,933.00 5,933.00 5,933.00 5,933.00 0.0M
2021-09-10 5,884.02 5,884.02 5,884.02 5,884.02 0.0M
2021-09-09 5,779.08 5,779.08 5,779.08 5,779.08 0.0M
2021-09-08 5,798.75 5,798.75 5,798.75 5,798.75 0.0M
2021-09-07 5,747.01 5,747.01 5,747.01 5,747.01 0.0M
2021-09-06 5,697.99 5,697.99 5,697.99 5,697.99 0.0M
2021-09-03 5,639.58 5,639.58 5,639.58 5,639.58 0.0M
2021-09-02 5,579.76 5,579.76 5,579.76 5,579.76 0.0M
2021-09-01 5,572.09 5,572.09 5,572.09 5,572.09 0.0M
2021-08-31 5,540.82 5,540.82 5,540.82 5,540.82 0.0M
2021-08-30 5,515.61 5,515.61 5,515.61 5,515.61 0.0M
2021-08-27 5,426.83 5,426.83 5,426.83 5,426.83 0.0M
2021-08-26 5,433.17 5,433.17 5,433.17 5,433.17 0.0M
2021-08-25 5,416.06 5,416.06 5,416.06 5,416.06 0.0M
2021-08-24 5,415.64 5,415.64 5,415.64 5,415.64 0.0M
2021-08-23 5,340.21 5,340.21 5,340.21 5,340.21 0.0M
2021-08-20 5,248.43 5,248.43 5,248.43 5,248.43 0.0M
2021-08-19 5,289.00 5,289.00 5,289.00 5,289.00 0.0M
2021-08-18 5,360.24 5,360.24 5,360.24 5,360.24 0.0M
2021-08-17 5,322.20 5,322.20 5,322.20 5,322.20 0.0M
2021-08-16 5,362.72 5,362.72 5,362.72 5,362.72 0.0M
2021-08-13 5,456.49 5,456.49 5,456.49 5,456.49 0.0M
2021-08-12 5,449.61 5,449.61 5,449.61 5,449.61 0.0M
2021-08-11 5,445.90 5,445.90 5,445.90 5,445.90 0.0M
2021-08-10 5,428.69 5,428.69 5,428.69 5,428.69 0.0M
2021-08-06 5,393.43 5,393.43 5,393.43 5,393.43 0.0M
2021-08-05 5,391.64 5,391.64 5,391.64 5,391.64 0.0M
2021-08-04 5,403.93 5,403.93 5,403.93 5,403.93 0.0M
2021-08-03 5,452.12 5,452.12 5,452.12 5,452.12 0.0M
2021-08-02 5,478.53 5,478.53 5,478.53 5,478.53 0.0M
2021-07-30 5,378.01 5,378.01 5,378.01 5,378.01 0.0M
2021-07-29 5,449.85 5,449.85 5,449.85 5,449.85 0.0M
2021-07-28 5,424.89 5,424.89 5,424.89 5,424.89 0.0M
2021-07-27 5,480.00 5,480.00 5,480.00 5,480.00 0.0M
2021-07-26 5,440.52 5,440.52 5,440.52 5,440.52 0.0M
2021-07-21 5,363.60 5,363.60 5,363.60 5,363.60 0.0M
2021-07-20 5,304.02 5,304.02 5,304.02 5,304.02 0.0M
2021-07-19 5,344.43 5,344.43 5,344.43 5,344.43 0.0M
2021-07-16 5,422.95 5,422.95 5,422.95 5,422.95 0.0M
2021-07-15 5,419.52 5,419.52 5,419.52 5,419.52 0.0M
2021-07-14 5,488.37 5,488.37 5,488.37 5,488.37 0.0M
2021-07-13 5,490.12 5,490.12 5,490.12 5,490.12 0.0M
2021-07-12 5,438.60 5,438.60 5,438.60 5,438.60 0.0M
2021-07-09 5,321.59 5,321.59 5,321.59 5,321.59 0.0M
2021-07-08 5,326.98 5,326.98 5,326.98 5,326.98 0.0M
2021-07-07 5,388.03 5,388.03 5,388.03 5,388.03 0.0M
2021-07-06 5,432.19 5,432.19 5,432.19 5,432.19 0.0M
2021-07-05 5,420.79 5,420.79 5,420.79 5,420.79 0.0M
2021-07-02 5,436.02 5,436.02 5,436.02 5,436.02 0.0M
2021-07-01 5,374.73 5,374.73 5,374.73 5,374.73 0.0M
2021-06-30 5,399.69 5,399.69 5,399.69 5,399.69 0.0M
2021-06-29 5,393.80 5,393.80 5,393.80 5,393.80 0.0M
2021-06-28 5,437.25 5,437.25 5,437.25 5,437.25 0.0M
2021-06-25 5,408.45 5,408.45 5,408.45 5,408.45 0.0M
2021-06-24 5,368.09 5,368.09 5,368.09 5,368.09 0.0M
2021-06-23 5,381.70 5,381.70 5,381.70 5,381.70 0.0M
2021-06-22 5,394.00 5,394.00 5,394.00 5,394.00 0.0M
2021-06-21 5,248.11 5,248.11 5,248.11 5,248.11 0.0M
2021-06-18 5,350.69 5,350.69 5,350.69 5,350.69 0.0M
2021-06-17 5,391.43 5,391.43 5,391.43 5,391.43 0.0M
2021-06-16 5,419.45 5,419.45 5,419.45 5,419.45 0.0M
2021-06-15 5,397.22 5,397.22 5,397.22 5,397.22 0.0M
2021-06-14 5,379.02 5,379.02 5,379.02 5,379.02 0.0M
2021-06-11 5,366.02 5,366.02 5,366.02 5,366.02 0.0M
2021-06-10 5,372.98 5,372.98 5,372.98 5,372.98 0.0M
2021-06-09 5,367.60 5,367.60 5,367.60 5,367.60 0.0M
2021-06-08 5,376.03 5,376.03 5,376.03 5,376.03 0.0M
2021-06-07 5,343.32 5,343.32 5,343.32 5,343.32 0.0M
2021-06-04 5,329.76 5,329.76 5,329.76 5,329.76 0.0M
2021-06-03 5,327.43 5,327.43 5,327.43 5,327.43 0.0M
2021-06-02 5,283.96 5,283.96 5,283.96 5,283.96 0.0M
2021-06-01 5,258.10 5,258.10 5,258.10 5,258.10 0.0M
2021-05-31 5,233.48 5,233.48 5,233.48 5,233.48 0.0M
2021-05-28 5,280.21 5,280.21 5,280.21 5,280.21 0.0M
2021-05-27 5,193.51 5,193.51 5,193.51 5,193.51 0.0M
2021-05-26 5,256.68 5,256.68 5,256.68 5,256.68 0.0M
2021-05-25 5,274.91 5,274.91 5,274.91 5,274.91 0.0M
2021-05-24 5,293.39 5,293.39 5,293.39 5,293.39 0.0M
2021-05-21 5,267.59 5,267.59 5,267.59 5,267.59 0.0M
2021-05-20 5,253.71 5,253.71 5,253.71 5,253.71 0.0M
2021-05-19 5,219.87 5,219.87 5,219.87 5,219.87 0.0M
2021-05-18 5,251.99 5,251.99 5,251.99 5,251.99 0.0M
2021-05-17 5,178.79 5,178.79 5,178.79 5,178.79 0.0M
2021-05-14 5,198.22 5,198.22 5,198.22 5,198.22 0.0M
2021-05-13 5,110.84 5,110.84 5,110.84 5,110.84 0.0M
2021-05-12 5,204.66 5,204.66 5,204.66 5,204.66 0.0M
2021-05-11 5,283.85 5,283.85 5,283.85 5,283.85 0.0M
2021-05-10 5,386.04 5,386.04 5,386.04 5,386.04 0.0M
2021-05-07 5,352.53 5,352.53 5,352.53 5,352.53 0.0M
2021-05-06 5,300.47 5,300.47 5,300.47 5,300.47 0.0M
2021-04-30 5,246.33 5,246.33 5,246.33 5,246.33 0.0M
2021-04-28 5,258.82 5,258.82 5,258.82 5,258.82 0.0M
2021-04-27 5,278.27 5,278.27 5,278.27 5,278.27 0.0M
2021-04-26 5,297.57 5,297.57 5,297.57 5,297.57 0.0M
2021-04-23 5,304.68 5,304.68 5,304.68 5,304.68 0.0M
2021-04-22 5,330.06 5,330.06 5,330.06 5,330.06 0.0M
2021-04-21 5,263.39 5,263.39 5,263.39 5,263.39 0.0M
2021-04-20 5,371.10 5,371.10 5,371.10 5,371.10 0.0M
2021-04-19 5,446.06 5,446.06 5,446.06 5,446.06 0.0M
2021-04-16 5,448.63 5,448.63 5,448.63 5,448.63 0.0M
2021-04-15 5,439.32 5,439.32 5,439.32 5,439.32 0.0M
2021-04-14 5,426.77 5,426.77 5,426.77 5,426.77 0.0M
2021-04-13 5,443.89 5,443.89 5,443.89 5,443.89 0.0M
2021-04-12 5,427.48 5,427.48 5,427.48 5,427.48 0.0M
2021-04-09 5,411.66 5,411.66 5,411.66 5,411.66 0.0M
2021-04-08 5,394.13 5,394.13 5,394.13 5,394.13 0.0M
2021-04-07 5,482.16 5,482.16 5,482.16 5,482.16 0.0M
2021-04-06 5,403.40 5,403.40 5,403.40 5,403.40 0.0M
2021-04-05 5,475.61 5,475.61 5,475.61 5,475.61 0.0M
2021-04-02 5,440.56 5,440.56 5,440.56 5,440.56 0.0M
2021-04-01 5,410.41 5,410.41 5,410.41 5,410.41 0.0M
2021-03-31 5,413.83 5,413.83 5,413.83 5,413.83 0.0M
2021-03-30 5,479.08 5,479.08 5,479.08 5,479.08 0.0M
2021-03-29 5,500.43 5,500.43 5,500.43 5,500.43 0.0M
2021-03-26 5,482.06 5,482.06 5,482.06 5,482.06 0.0M
2021-03-25 5,417.00 5,417.00 5,417.00 5,417.00 0.0M
2021-03-24 5,329.61 5,329.61 5,329.61 5,329.61 0.0M
2021-03-23 5,469.15 5,469.15 5,469.15 5,469.15 0.0M
2021-03-22 5,551.91 5,551.91 5,551.91 5,551.91 0.0M
2021-03-19 5,567.07 5,567.07 5,567.07 5,567.07 0.0M
2021-03-18 5,516.07 5,516.07 5,516.07 5,516.07 0.0M
2021-03-17 5,471.77 5,471.77 5,471.77 5,471.77 0.0M
2021-03-16 5,441.30 5,441.30 5,441.30 5,441.30 0.0M
2021-03-15 5,378.26 5,378.26 5,378.26 5,378.26 0.0M
2021-03-12 5,300.05 5,300.05 5,300.05 5,300.05 0.0M
2021-03-11 5,261.74 5,261.74 5,261.74 5,261.74 0.0M
2021-03-10 5,205.42 5,205.42 5,205.42 5,205.42 0.0M
2021-03-09 5,215.76 5,215.76 5,215.76 5,215.76 0.0M
2021-03-08 5,132.55 5,132.55 5,132.55 5,132.55 0.0M
2021-03-05 5,130.98 5,130.98 5,130.98 5,130.98 0.0M
2021-03-04 5,111.19 5,111.19 5,111.19 5,111.19 0.0M
2021-03-03 5,121.00 5,121.00 5,121.00 5,121.00 0.0M
2021-03-02 5,101.14 5,101.14 5,101.14 5,101.14 0.0M
2021-03-01 5,120.81 5,120.81 5,120.81 5,120.81 0.0M
2021-02-26 5,005.84 5,005.84 5,005.84 5,005.84 0.0M
2021-02-25 5,122.47 5,122.47 5,122.47 5,122.47 0.0M
2021-02-24 5,084.20 5,084.20 5,084.20 5,084.20 0.0M
2021-02-22 5,166.01 5,166.01 5,166.01 5,166.01 0.0M
2021-02-19 5,119.17 5,119.17 5,119.17 5,119.17 0.0M
2021-02-18 5,154.09 5,154.09 5,154.09 5,154.09 0.0M
2021-02-17 5,227.17 5,227.17 5,227.17 5,227.17 0.0M
2021-02-16 5,215.95 5,215.95 5,215.95 5,215.95 0.0M
2021-02-15 5,226.20 5,226.20 5,226.20 5,226.20 0.0M
2021-02-12 5,204.47 5,204.47 5,204.47 5,204.47 0.0M
2021-02-10 5,200.76 5,200.76 5,200.76 5,200.76 0.0M
2021-02-09 5,207.91 5,207.91 5,207.91 5,207.91 0.0M
2021-02-08 5,202.20 5,202.20 5,202.20 5,202.20 0.0M
2021-02-05 5,137.44 5,137.44 5,137.44 5,137.44 0.0M
2021-02-04 5,090.73 5,090.73 5,090.73 5,090.73 0.0M
2021-02-03 5,089.83 5,089.83 5,089.83 5,089.83 0.0M
2021-02-02 5,049.99 5,049.99 5,049.99 5,049.99 0.0M
2021-02-01 4,975.12 4,975.12 4,975.12 4,975.12 0.0M
2021-01-29 4,937.53 4,937.53 4,937.53 4,937.53 0.0M
2021-01-28 5,020.47 5,020.47 5,020.47 5,020.47 0.0M
2021-01-27 5,032.98 5,032.98 5,032.98 5,032.98 0.0M
2021-01-26 5,006.64 5,006.64 5,006.64 5,006.64 0.0M
2021-01-25 5,031.24 5,031.24 5,031.24 5,031.24 0.0M
2021-01-22 4,996.62 4,996.62 4,996.62 4,996.62 0.0M
2021-01-21 5,021.59 5,021.59 5,021.59 5,021.59 0.0M
2021-01-20 4,998.38 4,998.38 4,998.38 4,998.38 0.0M
2021-01-19 4,985.93 4,985.93 4,985.93 4,985.93 0.0M
2021-01-18 4,994.18 4,994.18 4,994.18 4,994.18 0.0M
2021-01-15 5,000.87 5,000.87 5,000.87 5,000.87 0.0M
2021-01-14 5,063.13 5,063.13 5,063.13 5,063.13 0.0M
2021-01-13 5,071.54 5,071.54 5,071.54 5,071.54 0.0M
2021-01-12 5,051.91 5,051.91 5,051.91 5,051.91 0.0M
2021-01-08 5,056.65 5,056.65 5,056.65 5,056.65 0.0M
2021-01-07 4,998.01 4,998.01 4,998.01 4,998.01 0.0M
2021-01-06 4,942.46 4,942.46 4,942.46 4,942.46 0.0M
2021-01-05 4,921.04 4,921.04 4,921.04 4,921.04 0.0M
2021-01-04 4,922.26 4,922.26 4,922.26 4,922.26 0.0M